{"t":"ORIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-24",26.0,26.85,24.26,25.77,3699300.0],["2020-04-27",26.35,28.2,26.0,26.06,603400.0],["2020-04-28",26.2,26.5,24.67,25.68,764800.0],["2020-04-29",26.0,26.91,25.5,26.32,320500.0],["2020-04-30",26.1,27.557,26.0,26.45,248400.0],["2020-05-01",26.5,26.95,26.0,26.55,401000.0],["2020-05-04",26.7,28.0,26.39,27.69,70700.0],["2020-05-05",28.11,29.63,27.77,28.83,191800.0],["2020-05-06",29.0,29.996,28.5,29.77,232300.0],["2020-05-07",30.21,31.715,30.0,31.6,161300.0],["2020-05-08",31.73,32.73,31.16,32.26,75100.0],["2020-05-11",33.08,34.7,32.75,33.65,150900.0],["2020-05-12",34.05,34.49,31.58,33.37,170400.0],["2020-05-13",32.59,33.75,29.13,30.94,539700.0],["2020-05-14",30.48,34.0,30.47,33.97,330400.0],["2020-05-15",33.46,34.5,31.41,32.65,396200.0],["2020-05-18",33.0,33.5,31.46,31.88,62800.0],["2020-05-19",31.92,33.25,31.64,31.8,168800.0],["2020-05-20",32.25,33.13,28.5,28.7,141600.0],["2020-05-21",29.15,30.0,28.02,29.04,101900.0],["2020-05-22",29.0,29.19,27.78,28.2,85900.0],["2020-05-26",28.26,28.87,27.01,28.23,88400.0],["2020-05-27",28.53,28.57,26.08,27.03,115000.0],["2020-05-28",26.9,29.0,26.9,28.47,94700.0],["2020-05-29",28.47,29.235,28.0,29.02,57700.0],["2020-06-01",29.19,31.0,28.58,30.3,153300.0],["2020-06-02",30.74,35.09,29.78,35.09,256000.0],["2020-06-03",35.49,36.897,34.17,35.88,203900.0],["2020-06-04",35.8,38.97,35.03,36.19,172200.0],["2020-06-05",36.74,38.44,36.58,37.42,205400.0],["2020-06-08",37.88,38.48,37.01,37.87,101700.0],["2020-06-09",38.12,38.49,34.455,35.92,182800.0],["2020-06-10",35.69,37.07,34.63,34.73,137400.0],["2020-06-11",34.05,34.78,30.52,31.9,210800.0],["2020-06-12",32.91,34.32,32.91,33.54,148900.0],["2020-06-15",33.44,35.485,32.9,34.42,201300.0],["2020-06-16",35.45,35.45,33.42,33.84,107100.0],["2020-06-17",34.12,38.0,33.665,36.81,137500.0],["2020-06-18",36.52,37.625,34.64,34.64,201100.0],["2020-06-19",34.55,36.735,33.71,34.12,729200.0],["2020-06-22",33.9,34.97,31.1,31.75,266100.0],["2020-06-23",32.22,36.67,32.22,34.54,373900.0],["2020-06-24",34.12,37.655,34.12,36.4,298600.0],["2020-06-25",36.58,40.67,36.4,38.12,290300.0],["2020-06-26",37.83,38.72,34.31,34.89,1223400.0],["2020-06-29",35.26,35.98,34.01,34.19,145800.0],["2020-06-30",33.96,35.27,32.6,33.73,218900.0],["2020-07-01",33.81,34.03,31.0,31.26,133500.0],["2020-07-02",31.6,33.461,29.52,29.93,126300.0],["2020-07-06",30.35,30.75,28.2,28.6,128600.0],["2020-07-07",28.29,29.19,25.495,25.6,303700.0],["2020-07-08",25.7,27.04,24.04,24.57,331600.0],["2020-07-09",24.81,25.38,23.59,23.76,141500.0],["2020-07-10",23.62,25.08,23.61,24.71,198200.0],["2020-07-13",24.85,25.43,23.5,24.3,185500.0],["2020-07-14",24.29,25.43,22.37,23.13,189000.0],["2020-07-15",23.3,24.725,23.24,23.9,102200.0],["2020-07-16",23.69,23.95,23.06,23.6,102500.0],["2020-07-17",23.34,25.22,23.29,25.18,367900.0],["2020-07-20",25.06,28.21,24.71,27.7,190500.0],["2020-07-21",28.0,28.75,25.15,25.72,354700.0],["2020-07-22",25.51,27.17,25.25,25.62,98700.0],["2020-07-23",25.32,25.57,22.51,23.55,191500.0],["2020-07-24",23.39,24.48,21.85,22.1,109700.0],["2020-07-27",22.12,23.47,21.3,21.66,152700.0],["2020-07-28",21.45,23.8,21.45,23.66,238000.0],["2020-07-29",23.81,24.39,21.25,21.47,217200.0],["2020-07-30",21.27,22.89,20.14,21.02,149300.0],["2020-07-31",21.02,21.32,19.85,20.07,111500.0],["2020-08-03",20.8,22.4,20.31,22.05,116900.0],["2020-08-04",21.65,22.9,21.36,22.55,42900.0],["2020-08-05",22.8,23.935,21.745,22.25,84000.0],["2020-08-06",23.03,26.575,22.8,25.38,397700.0],["2020-08-07",25.3,26.91,24.67,25.69,201500.0],["2020-08-10",25.83,26.185,25.2,25.35,123100.0],["2020-08-11",25.28,25.96,24.5,25.42,164300.0],["2020-08-12",25.26,25.735,24.56,25.56,171000.0],["2020-08-13",26.24,26.485,25.27,25.46,89300.0],["2020-08-14",25.23,25.83,25.21,25.72,108700.0],["2020-08-17",25.51,26.63,25.25,26.35,114600.0],["2020-08-18",26.48,26.48,25.205,26.14,64200.0],["2020-08-19",26.29,26.3,25.08,25.34,85300.0],["2020-08-20",25.26,25.31,23.98,24.81,88500.0],["2020-08-21",24.99,25.015,23.9,24.29,71100.0],["2020-08-24",24.22,24.36,22.535,23.25,108800.0],["2020-08-25",23.19,24.96,23.125,24.02,56200.0],["2020-08-26",24.33,25.15,23.34,23.58,74800.0],["2020-08-27",23.58,23.8,22.54,23.26,62200.0],["2020-08-28",23.24,24.495,23.23,24.42,96600.0],["2020-08-31",24.36,25.56,23.89,25.05,124200.0],["2020-09-01",25.2,25.875,24.36,25.68,53000.0],["2020-09-02",25.68,25.75,24.69,25.43,46100.0],["2020-09-03",25.4,25.4,24.29,24.52,65200.0],["2020-09-04",24.82,25.22,23.61,24.31,51200.0],["2020-09-08",24.02,25.44,23.7,24.5,36700.0],["2020-09-09",24.71,25.01,23.78,24.38,73000.0],["2020-09-10",24.37,24.65,22.0,22.2,97400.0],["2020-09-11",22.28,22.72,20.21,20.3,100100.0],["2020-09-14",20.58,22.53,20.16,21.87,189200.0],["2020-09-15",22.32,22.5,21.45,21.65,55400.0],["2020-09-16",21.66,22.075,21.64,21.89,47700.0],["2020-09-17",21.8,22.24,21.235,21.65,73800.0],["2020-09-18",22.05,22.05,20.02,20.59,139500.0],["2020-09-21",20.21,20.78,18.6,19.75,111000.0],["2020-09-22",19.76,20.37,19.315,20.37,51400.0],["2020-09-23",20.12,20.91,19.47,20.0,96100.0],["2020-09-24",20.07,20.07,18.89,19.5,55000.0],["2020-09-25",19.28,20.45,19.26,19.76,50000.0],["2020-09-28",19.75,20.08,19.55,19.7,62600.0],["2020-09-29",19.94,24.0,19.9,23.12,153000.0],["2020-09-30",23.32,25.345,21.69,25.01,227200.0],["2020-10-01",25.3,25.475,23.6,23.76,106200.0],["2020-10-02",23.77,23.86,21.73,23.47,95800.0],["2020-10-05",23.55,24.42,23.0,23.6,54500.0],["2020-10-06",23.76,24.39,22.49,23.68,56200.0],["2020-10-07",23.67,24.95,21.74,24.12,65700.0],["2020-10-08",24.34,26.47,24.17,25.79,88500.0],["2020-10-09",25.86,26.49,23.56,25.45,85900.0],["2020-10-12",25.52,25.52,22.92,23.28,58300.0],["2020-10-13",23.16,23.73,22.48,22.86,48600.0],["2020-10-14",23.16,23.56,21.2,21.75,78600.0],["2020-10-15",22.05,23.5,22.05,23.35,44700.0],["2020-10-16",23.1,24.75,22.55,24.59,61500.0],["2020-10-19",24.79,25.09,23.52,24.26,102300.0],["2020-10-20",25.34,25.61,24.09,25.08,153600.0],["2020-10-21",25.0,25.0,21.41,21.52,485700.0],["2020-10-22",21.26,22.0,19.22,20.32,345700.0],["2020-10-23",21.4,21.52,20.13,21.24,136600.0],["2020-10-26",20.02,21.05,20.0,20.33,166200.0],["2020-10-27",20.39,22.89,20.39,22.61,131300.0],["2020-10-28",22.52,22.52,20.26,20.5,67200.0],["2020-10-29",20.56,22.62,20.22,22.0,104400.0],["2020-10-30",21.26,22.43,21.194,21.5,54900.0],["2020-11-02",21.67,21.685,20.07,20.85,166600.0],["2020-11-03",21.33,21.915,20.1,21.81,141300.0],["2020-11-04",22.12,23.88,21.89,23.12,84000.0],["2020-11-05",22.59,24.405,20.08,24.02,76700.0],["2020-11-06",23.66,24.97,23.35,24.01,110600.0],["2020-11-09",24.52,24.63,23.6,24.15,80400.0],["2020-11-10",24.22,25.0,23.52,24.14,108600.0],["2020-11-11",22.2,24.98,21.865,24.7,229200.0],["2020-11-12",24.31,25.3,23.63,24.0,269700.0],["2020-11-13",24.5,26.0,21.13,24.01,2073400.0],["2020-11-16",24.54,25.55,23.66,24.99,258000.0],["2020-11-17",25.14,25.97,24.255,25.14,238500.0],["2020-11-18",25.1,28.6,24.85,26.0,409300.0],["2020-11-19",26.0,29.98,25.91,29.67,311700.0],["2020-11-20",29.28,31.5,28.9,31.19,360500.0],["2020-11-23",31.68,33.02,30.24,31.6,366700.0],["2020-11-24",31.73,32.4,30.01,31.02,272600.0],["2020-11-25",30.94,31.14,27.26,28.32,234300.0],["2020-11-27",28.32,32.69,28.32,31.78,165600.0],["2020-11-30",31.01,34.85,31.01,33.91,524100.0],["2020-12-01",34.12,35.984,33.82,34.13,194100.0],["2020-12-02",33.56,36.06,31.46,35.3,183000.0],["2020-12-03",35.49,37.92,34.91,35.66,174900.0],["2020-12-04",35.76,36.98,35.32,35.97,121600.0],["2020-12-07",35.57,37.47,35.57,36.32,178000.0],["2020-12-08",36.32,36.32,34.985,35.99,182000.0],["2020-12-09",35.99,36.4,33.62,34.61,173700.0],["2020-12-10",34.27,37.05,33.813,35.7,217200.0],["2020-12-11",35.67,36.18,31.905,33.23,253100.0],["2020-12-14",33.34,38.03,33.34,35.77,496600.0],["2020-12-15",36.4,36.4,34.49,34.84,266000.0],["2020-12-16",34.83,39.75,34.49,35.39,410300.0],["2020-12-17",35.39,36.9,35.01,36.6,348000.0],["2020-12-18",36.65,40.81,36.065,37.65,2622300.0],["2020-12-21",36.45,40.43,35.188,38.8,240900.0],["2020-12-22",39.83,39.83,37.54,38.45,329900.0],["2020-12-23",38.71,39.61,36.51,39.14,206600.0],["2020-12-24",37.57,40.29,36.63,39.8,75900.0],["2020-12-28",40.44,40.72,38.49,39.34,293400.0],["2020-12-29",39.28,40.379,38.25,39.52,229600.0],["2020-12-30",39.64,39.64,36.47,36.67,500900.0],["2020-12-31",36.56,37.16,30.589,33.85,376600.0],["2021-01-04",34.0,34.426,32.025,33.33,179400.0],["2021-01-05",33.06,34.18,31.76,32.17,80700.0],["2021-01-06",32.12,33.2,31.1,31.71,188200.0],["2021-01-07",32.05,33.5,31.57,32.78,210200.0],["2021-01-08",32.74,33.48,30.89,31.26,504500.0],["2021-01-11",33.47,34.0,31.3,31.78,416600.0],["2021-01-12",32.05,32.14,31.07,31.63,242600.0],["2021-01-13",31.63,32.33,31.03,31.47,339100.0],["2021-01-14",32.365,33.51,31.41,33.5,625400.0],["2021-01-15",33.5,36.31,32.47,36.09,1087300.0],["2021-01-19",36.84,39.45,35.11,36.85,978500.0],["2021-01-20",36.93,37.89,33.765,33.97,344800.0],["2021-01-21",33.88,34.435,31.85,32.69,414200.0],["2021-01-22",32.23,33.465,30.8,33.0,491500.0],["2021-01-25",31.69,33.88,31.368,32.73,266500.0],["2021-01-26",33.05,34.9,32.96,33.27,256400.0],["2021-01-27",32.55,32.81,30.33,31.39,501900.0],["2021-01-28",31.23,31.59,29.46,30.5,209800.0],["2021-01-29",30.76,31.55,28.81,29.32,129200.0],["2021-02-01",30.09,30.24,28.68,29.83,84700.0],["2021-02-02",30.15,31.26,29.21,30.82,169900.0],["2021-02-03",30.82,32.61,30.44,31.77,129300.0],["2021-02-04",31.85,34.74,31.4,34.0,246800.0],["2021-02-05",34.0,34.45,33.06,33.77,190700.0],["2021-02-08",33.99,34.73,33.01,34.0,248500.0],["2021-02-09",34.76,35.0,33.45,34.73,177200.0],["2021-02-10",34.8,35.32,32.32,33.92,148400.0],["2021-02-11",34.74,34.74,32.31,33.02,102000.0],["2021-02-12",33.0,34.37,31.34,32.99,61800.0],["2021-02-16",33.13,34.45,31.78,32.69,124800.0],["2021-02-17",32.29,34.33,31.35,33.78,129100.0],["2021-02-18",33.61,35.23,32.3,34.3,158200.0],["2021-02-19",34.19,35.31,33.63,34.11,131700.0],["2021-02-22",33.95,36.03,32.2,35.72,236300.0],["2021-02-23",34.86,36.17,32.83,35.88,191600.0],["2021-02-24",35.89,36.895,34.395,34.78,165600.0],["2021-02-25",34.29,35.76,32.52,34.88,117200.0],["2021-02-26",35.18,35.18,32.01,32.4,319500.0],["2021-03-01",32.68,36.65,32.68,35.67,191700.0],["2021-03-02",35.0,35.98,33.96,34.29,236300.0],["2021-03-03",34.37,37.0,32.57,36.24,233400.0],["2021-03-04",36.29,36.98,33.58,34.48,164300.0],["2021-03-05",35.29,35.29,30.14,32.58,294400.0],["2021-03-08",32.58,35.29,32.05,32.25,156400.0],["2021-03-09",32.58,35.57,32.58,35.42,104200.0],["2021-03-10",35.91,36.6,34.44,34.65,125000.0],["2021-03-11",35.15,35.15,31.85,32.07,209800.0],["2021-03-12",31.58,31.58,29.66,30.57,251400.0],["2021-03-15",30.8,30.8,27.86,28.36,275800.0],["2021-03-16",28.52,29.34,27.1,28.19,139200.0],["2021-03-17",28.15,29.1,27.22,28.81,241900.0],["2021-03-18",29.31,29.31,26.24,26.84,247000.0],["2021-03-19",26.74,27.29,25.05,26.45,1777100.0],["2021-03-22",25.78,27.14,25.28,25.71,216100.0],["2021-03-23",25.4,25.66,23.4,24.08,355600.0],["2021-03-24",24.31,25.89,23.53,24.12,281100.0],["2021-03-25",25.87,26.345,24.0,24.38,301900.0],["2021-03-26",24.68,24.955,22.75,23.75,269400.0],["2021-03-29",23.4,23.98,22.35,23.77,388600.0],["2021-03-30",23.77,24.97,22.79,23.67,233800.0],["2021-03-31",24.01,25.06,23.63,24.5,439800.0],["2021-04-01",24.72,25.46,22.91,23.22,183100.0],["2021-04-05",23.5,24.69,23.23,24.32,211500.0],["2021-04-06",24.31,24.33,22.11,22.27,161500.0],["2021-04-07",22.28,22.93,21.67,21.74,291100.0],["2021-04-08",22.01,23.21,21.66,23.19,313400.0],["2021-04-09",23.21,23.21,21.49,21.57,334200.0],["2021-04-12",21.53,22.205,19.44,19.69,219000.0],["2021-04-13",19.99,20.36,18.945,19.72,188200.0],["2021-04-14",19.78,21.76,19.37,21.29,226000.0],["2021-04-15",22.05,22.05,21.005,21.91,160000.0],["2021-04-16",21.93,21.93,20.735,21.33,162700.0],["2021-04-19",21.14,21.56,20.43,21.05,114400.0],["2021-04-20",21.135,21.5,20.016,21.02,73700.0],["2021-04-21",21.01,22.04,20.6,21.99,118000.0],["2021-04-22",22.08,23.89,21.63,23.1,250500.0],["2021-04-23",23.11,23.855,22.46,23.14,175200.0],["2021-04-26",23.12,24.61,23.12,24.45,249000.0],["2021-04-27",24.78,24.86,23.51,24.01,227600.0],["2021-04-28",24.0,25.29,24.0,24.77,391000.0],["2021-04-29",24.92,25.05,24.03,24.68,126200.0],["2021-04-30",24.35,25.6,24.0,24.13,110100.0],["2021-05-03",24.17,24.775,23.74,24.43,85700.0],["2021-05-04",24.37,24.37,23.52,23.69,226600.0],["2021-05-05",23.66,24.28,23.2,23.39,166600.0],["2021-05-06",23.3,24.33,22.97,23.87,125800.0],["2021-05-07",24.09,24.78,22.9,23.88,171700.0],["2021-05-10",24.12,24.12,22.34,22.44,159400.0],["2021-05-11",21.87,25.51,21.09,24.81,185200.0],["2021-05-12",24.58,25.2,24.0,24.16,128900.0],["2021-05-13",24.4,25.35,23.94,24.24,140300.0],["2021-05-14",24.3,26.0,24.3,25.34,215800.0],["2021-05-17",25.1,25.46,24.6,25.0,146900.0],["2021-05-18",25.12,26.23,24.42,24.81,136900.0],["2021-05-19",24.36,24.98,23.38,23.9,91400.0],["2021-05-20",23.94,25.27,23.89,25.07,126600.0],["2021-05-21",24.755,25.405,24.43,25.0,92100.0],["2021-05-24",25.0,25.36,22.47,22.66,122700.0],["2021-05-25",23.02,23.49,22.185,22.51,152300.0],["2021-05-26",22.74,24.185,22.67,23.97,91900.0],["2021-05-27",24.3,25.21,23.93,24.66,142900.0],["2021-05-28",24.82,25.21,22.83,22.85,115000.0],["2021-06-01",22.85,23.72,22.18,23.04,125800.0],["2021-06-02",23.17,23.17,21.0,21.5,308600.0],["2021-06-03",22.0,22.6,20.1,20.37,303200.0],["2021-06-04",20.58,20.58,18.795,19.42,306400.0],["2021-06-07",19.49,22.31,19.49,21.81,277700.0],["2021-06-08",21.7,22.15,19.32,19.84,267400.0],["2021-06-09",19.96,20.09,19.4,19.6,186100.0],["2021-06-10",19.67,20.28,19.46,19.95,143000.0],["2021-06-11",20.11,20.11,19.09,19.52,150100.0],["2021-06-14",19.47,20.16,18.97,19.71,253700.0],["2021-06-15",19.8,19.84,18.72,18.8,175400.0],["2021-06-16",18.84,19.13,18.18,19.03,304900.0],["2021-06-17",18.87,19.63,18.64,19.48,185500.0],["2021-06-18",18.96,20.49,18.96,19.98,557200.0],["2021-06-21",20.11,20.12,18.76,18.9,166500.0],["2021-06-22",19.1,19.1,17.86,18.44,260600.0],["2021-06-23",18.66,18.9,17.84,17.94,180900.0],["2021-06-24",18.24,18.775,18.0,18.15,225400.0],["2021-06-25",18.41,19.2,17.78,18.7,1697000.0],["2021-06-28",19.2,19.38,17.72,18.04,199300.0],["2021-06-29",18.25,18.495,16.92,17.37,287600.0],["2021-06-30",17.51,17.88,16.93,17.69,215700.0],["2021-07-01",17.85,18.25,17.21,18.19,192500.0],["2021-07-02",18.13,18.37,17.665,18.0,171600.0],["2021-07-06",19.52,19.52,18.08,18.09,257800.0],["2021-07-07",18.48,18.7,17.67,18.47,247600.0],["2021-07-08",17.91,18.76,17.62,17.79,143500.0],["2021-07-09",17.81,18.6,17.4,18.57,111100.0],["2021-07-12",18.66,18.8,18.22,18.49,200400.0],["2021-07-13",18.5,20.54,18.22,20.46,455700.0],["2021-07-14",20.31,20.31,17.75,19.11,382000.0],["2021-07-15",19.0,19.49,18.57,19.35,330600.0],["2021-07-16",19.26,19.85,19.2,19.45,165600.0],["2021-07-19",19.1,19.85,18.82,19.43,153100.0],["2021-07-20",19.62,20.1,19.18,19.83,230900.0],["2021-07-21",19.97,20.23,18.074,18.4,148200.0],["2021-07-22",18.21,18.58,17.645,17.71,126200.0],["2021-07-23",17.72,17.79,16.75,17.25,218600.0],["2021-07-26",17.3,17.5,16.575,16.69,98300.0],["2021-07-27",16.72,17.385,15.965,17.06,122500.0],["2021-07-28",17.05,18.03,17.01,17.89,99800.0],["2021-07-29",17.95,18.2,17.16,17.21,71100.0],["2021-07-30",17.15,17.517,16.5,16.65,76600.0],["2021-08-02",16.72,17.26,16.58,16.61,112500.0],["2021-08-03",16.78,16.78,15.67,15.99,126000.0],["2021-08-04",15.75,16.69,15.75,15.9,149200.0],["2021-08-05",16.03,17.01,15.81,17.01,141700.0],["2021-08-06",16.91,17.19,16.13,16.26,99100.0],["2021-08-09",16.22,16.59,16.22,16.4,160700.0],["2021-08-10",16.36,17.01,16.2,16.77,194100.0],["2021-08-11",17.02,18.19,16.21,17.94,262400.0],["2021-08-12",17.82,19.63,17.689,19.15,197200.0],["2021-08-13",19.25,19.26,18.3,18.63,196300.0],["2021-08-16",18.81,19.25,18.44,18.89,102900.0],["2021-08-17",18.74,19.89,18.64,19.76,129400.0],["2021-08-18",19.68,19.78,18.86,19.01,84300.0],["2021-08-19",18.78,19.54,18.25,18.91,143200.0],["2021-08-20",18.79,19.71,18.5,19.36,242700.0],["2021-08-23",19.52,20.59,19.21,20.45,268900.0],["2021-08-24",20.5,20.545,19.93,20.02,120000.0],["2021-08-25",19.88,20.7,19.249,20.07,125600.0],["2021-08-26",19.78,20.985,18.74,20.75,161700.0],["2021-08-27",20.83,22.65,20.22,22.5,241700.0],["2021-08-30",22.52,23.98,22.02,22.2,173400.0],["2021-08-31",22.07,22.19,21.27,22.09,84000.0],["2021-09-01",22.31,23.13,22.235,22.85,95500.0],["2021-09-02",22.97,23.94,22.54,23.52,133100.0],["2021-09-03",23.6,23.77,22.52,23.0,106000.0],["2021-09-07",23.01,25.48,22.84,24.94,227500.0],["2021-09-08",24.82,25.15,23.03,23.57,127400.0],["2021-09-09",23.63,24.61,23.4,23.81,162100.0],["2021-09-10",23.8,25.237,23.0,24.88,149800.0],["2021-09-13",24.83,25.33,24.13,24.35,188200.0],["2021-09-14",24.58,25.36,24.53,24.96,115200.0],["2021-09-15",25.0,25.25,24.37,25.06,147800.0],["2021-09-16",25.25,25.25,23.7,24.57,175600.0],["2021-09-17",26.0,26.7,24.8,25.22,1587500.0],["2021-09-20",25.0,25.34,23.15,24.54,281700.0],["2021-09-21",25.11,25.485,22.93,23.99,252900.0],["2021-09-22",23.97,25.0,23.63,24.03,168900.0],["2021-09-23",24.0,25.0,23.69,24.4,99200.0],["2021-09-24",24.15,24.5,23.41,23.74,93600.0],["2021-09-27",23.83,24.43,22.755,23.0,195900.0],["2021-09-28",22.86,23.25,22.05,22.66,131000.0],["2021-09-29",23.09,23.2,20.48,20.55,281800.0],["2021-09-30",20.57,21.21,20.57,20.91,185900.0],["2021-10-01",20.87,21.18,19.82,20.3,286200.0],["2021-10-04",20.19,20.61,19.71,19.89,209700.0],["2021-10-05",19.9,20.91,19.56,19.72,247400.0],["2021-10-06",19.5,19.845,18.66,19.02,212300.0],["2021-10-07",17.75,17.825,11.91,12.28,2782800.0],["2021-10-08",12.28,15.9,12.05,15.46,2519500.0],["2021-10-11",15.5,16.24,14.265,15.28,493300.0],["2021-10-12",15.34,16.45,15.0,16.4,244300.0],["2021-10-13",16.35,16.59,15.88,16.32,173400.0],["2021-10-14",16.18,16.785,16.16,16.4,289600.0],["2021-10-15",16.6,16.84,16.18,16.23,254500.0],["2021-10-18",16.24,16.269,15.11,15.25,174200.0],["2021-10-19",15.34,15.54,14.95,14.95,230600.0],["2021-10-20",14.93,15.12,14.51,14.94,105600.0],["2021-10-21",15.0,15.49,14.52,15.11,191100.0],["2021-10-22",15.06,15.11,14.34,14.9,160600.0],["2021-10-25",14.88,15.19,14.44,14.89,108400.0],["2021-10-26",14.82,15.105,14.52,14.61,121300.0],["2021-10-27",14.57,14.885,13.89,14.83,113400.0],["2021-10-28",14.73,15.315,14.41,14.95,386500.0],["2021-10-29",14.98,15.22,14.52,14.64,117300.0],["2021-11-01",14.54,15.31,14.51,15.28,205500.0],["2021-11-02",15.2,15.58,14.83,15.5,109200.0],["2021-11-03",15.18,16.17,15.02,16.11,159100.0],["2021-11-04",16.16,16.5,15.62,15.96,127000.0],["2021-11-05",15.61,16.7,15.605,16.26,159200.0],["2021-11-08",16.27,16.89,15.8,16.07,180900.0],["2021-11-09",16.49,18.58,16.445,17.42,409400.0],["2021-11-10",17.67,18.385,16.91,17.19,138300.0],["2021-11-11",17.28,18.06,16.79,17.73,115600.0],["2021-11-12",17.52,18.29,16.522,17.62,81400.0],["2021-11-15",17.62,17.99,17.44,17.54,74500.0],["2021-11-16",17.44,17.63,17.15,17.27,96900.0],["2021-11-17",17.11,17.59,16.58,17.3,92900.0],["2021-11-18",17.31,17.575,16.045,16.59,159200.0],["2021-11-19",16.48,17.02,16.17,16.5,84400.0],["2021-11-22",16.46,16.73,15.57,15.68,113100.0],["2021-11-23",15.57,16.85,15.21,15.62,163100.0],["2021-11-24",15.52,15.97,14.8,15.0,182900.0],["2021-11-26",14.66,14.91,13.785,14.33,88000.0],["2021-11-29",14.44,14.9,13.39,13.47,158200.0],["2021-11-30",13.17,14.175,12.93,13.84,125400.0],["2021-12-01",14.03,14.76,13.3,13.36,171400.0],["2021-12-02",13.32,13.84,12.725,13.72,117000.0],["2021-12-03",13.93,14.29,13.25,14.11,172800.0],["2021-12-06",14.19,14.82,13.77,14.49,234000.0],["2021-12-07",14.77,15.59,14.77,15.1,92900.0],["2021-12-08",15.35,15.99,14.64,15.11,175600.0],["2021-12-09",15.21,15.26,14.27,14.52,139000.0],["2021-12-10",14.41,14.93,14.145,14.41,138900.0],["2021-12-13",14.65,14.72,12.71,12.78,274600.0],["2021-12-14",12.78,12.78,11.68,12.01,349100.0],["2021-12-15",11.88,12.92,11.28,12.89,341800.0],["2021-12-16",12.85,13.395,12.674,12.82,161200.0],["2021-12-17",12.74,15.28,12.22,14.98,527000.0],["2021-12-20",14.62,16.5,14.35,16.07,316200.0],["2021-12-21",15.88,16.805,15.87,16.72,289400.0],["2021-12-22",16.255,17.03,16.13,16.57,176900.0],["2021-12-23",16.5,17.26,16.1,16.84,130700.0],["2021-12-27",16.78,16.78,15.74,15.78,97900.0],["2021-12-28",15.73,16.29,15.37,15.52,83300.0],["2021-12-29",15.5,15.8,14.93,15.22,89000.0],["2021-12-30",15.05,16.245,15.05,15.59,96300.0],["2021-12-31",15.68,16.0,14.62,14.7,78900.0],["2022-01-03",14.63,16.76,14.41,16.1,213800.0],["2022-01-04",16.01,16.19,15.31,15.82,170900.0],["2022-01-05",15.71,16.17,14.43,14.73,214800.0],["2022-01-06",14.8,15.425,13.315,14.49,196600.0],["2022-01-07",14.4,14.925,14.08,14.33,161900.0],["2022-01-10",14.35,14.43,13.6,14.28,99400.0],["2022-01-11",14.16,15.14,13.51,14.49,130700.0],["2022-01-12",14.6,14.74,13.17,13.24,185700.0],["2022-01-13",13.44,13.738,12.59,12.78,148900.0],["2022-01-14",12.67,13.085,12.18,12.8,251600.0],["2022-01-18",12.71,12.77,11.71,11.8,164100.0],["2022-01-19",11.86,12.95,11.64,11.71,135500.0],["2022-01-20",11.93,12.35,11.29,11.37,105400.0],["2022-01-21",11.18,11.99,10.93,10.93,213400.0],["2022-01-24",10.64,11.25,10.36,11.17,296300.0],["2022-01-25",10.94,11.29,10.51,10.82,220900.0],["2022-01-26",11.13,11.4,10.5,10.65,198200.0],["2022-01-27",10.74,10.91,9.5,9.52,110600.0],["2022-01-28",9.49,9.53,8.36,8.7,466200.0],["2022-01-31",8.73,9.93,8.72,9.89,428100.0],["2022-02-01",9.89,9.92,9.25,9.48,168100.0],["2022-02-02",9.46,9.59,8.613,8.9,261600.0],["2022-02-03",8.73,9.26,8.55,8.7,482900.0],["2022-02-04",8.67,9.15,8.43,8.89,153000.0],["2022-02-07",8.81,9.34,8.81,9.13,120600.0],["2022-02-08",9.2,9.3,8.531,8.84,108200.0],["2022-02-09",8.93,9.61,8.93,9.5,175600.0],["2022-02-10",9.3,9.49,8.74,8.92,217200.0],["2022-02-11",8.99,9.31,8.655,8.69,112900.0],["2022-02-14",8.76,9.04,8.65,8.78,189800.0],["2022-02-15",8.96,9.18,8.84,9.01,193900.0],["2022-02-16",9.12,9.12,8.455,8.7,95200.0],["2022-02-17",8.61,8.84,8.14,8.44,171100.0],["2022-02-18",8.32,8.6,8.24,8.32,268100.0],["2022-02-22",8.21,8.32,7.79,8.03,217800.0],["2022-02-23",8.15,8.25,7.68,7.73,154000.0],["2022-02-24",7.33,7.86,7.26,7.84,587900.0],["2022-02-25",7.87,8.29,7.78,8.12,179900.0],["2022-02-28",8.15,8.36,7.7,7.76,145900.0],["2022-03-01",7.88,8.12,7.57,7.68,154300.0],["2022-03-02",7.72,7.77,7.49,7.64,191300.0],["2022-03-03",7.75,7.75,7.03,7.21,228900.0],["2022-03-04",7.2,7.66,6.815,6.86,146300.0],["2022-03-07",7.0,7.5,6.68,6.83,225300.0],["2022-03-08",6.85,7.18,6.54,6.97,219400.0],["2022-03-09",7.0,7.97,6.98,7.6,633400.0],["2022-03-10",7.39,7.46,7.11,7.3,201600.0],["2022-03-11",7.46,7.9,6.97,7.11,211500.0],["2022-03-14",7.06,7.21,6.26,6.3,439300.0],["2022-03-15",6.32,6.335,5.945,6.12,576500.0],["2022-03-16",6.47,6.47,5.83,6.35,685400.0],["2022-03-17",6.25,6.65,6.14,6.63,428000.0],["2022-03-18",6.6,7.19,6.43,6.78,1669500.0],["2022-03-21",6.86,6.96,6.53,6.68,278500.0],["2022-03-22",4.38,5.0,3.94,4.76,9013600.0],["2022-03-23",4.85,5.64,4.56,5.15,1839800.0],["2022-03-24",5.11,5.18,4.77,4.92,591000.0],["2022-03-25",4.56,4.73,4.35,4.54,730400.0],["2022-03-28",5.25,5.54,5.01,5.23,1466400.0],["2022-03-29",5.38,5.55,5.27,5.53,1398300.0],["2022-03-30",5.49,5.85,5.4,5.44,640500.0],["2022-03-31",5.5,5.52,5.22,5.34,518800.0],["2022-04-01",5.55,6.66,5.53,6.6,1893000.0],["2022-04-04",6.83,7.48,6.67,7.07,1044400.0],["2022-04-05",7.02,7.389,6.71,6.9,692700.0],["2022-04-06",6.71,6.97,6.0,6.01,502000.0],["2022-04-07",5.96,6.16,5.34,5.36,335200.0],["2022-04-08",5.38,5.48,5.03,5.04,351100.0],["2022-04-11",4.99,5.01,4.55,4.63,781100.0],["2022-04-12",4.76,4.93,4.585,4.63,630800.0],["2022-04-13",4.61,4.87,4.51,4.72,536100.0],["2022-04-14",4.74,4.81,4.48,4.5,438500.0],["2022-04-18",4.45,4.456,3.87,3.88,787800.0],["2022-04-19",3.9,4.01,3.75,3.86,784500.0],["2022-04-20",3.95,4.08,3.77,3.89,421000.0],["2022-04-21",3.95,4.04,3.77,3.77,648400.0],["2022-04-22",3.74,3.88,3.56,3.73,628900.0],["2022-04-25",3.74,3.97,3.74,3.91,367500.0],["2022-04-26",3.86,3.94,3.625,3.66,334900.0],["2022-04-27",3.66,3.7,3.52,3.56,379900.0],["2022-04-28",3.56,3.77,3.45,3.64,510100.0],["2022-04-29",3.58,3.69,3.31,3.32,284700.0],["2022-05-02",3.35,3.59,3.31,3.54,402300.0],["2022-05-03",3.53,3.82,3.475,3.51,826200.0],["2022-05-04",3.51,3.57,3.15,3.38,286500.0],["2022-05-05",3.3,3.36,3.1,3.15,300400.0],["2022-05-06",3.11,3.19,2.88,2.94,271200.0],["2022-05-09",2.86,2.93,2.62,2.7,728500.0],["2022-05-10",2.69,2.98,2.69,2.84,486100.0],["2022-05-11",2.89,2.99,2.695,2.73,554000.0],["2022-05-12",2.7,2.87,2.66,2.79,382200.0],["2022-05-13",2.84,2.95,2.79,2.81,351500.0],["2022-05-16",3.04,3.8,3.0,3.5,1179600.0],["2022-05-17",3.55,3.92,3.46,3.87,864200.0],["2022-05-18",3.8,3.87,3.39,3.68,422500.0],["2022-05-19",3.6,3.69,3.4,3.42,229100.0],["2022-05-20",3.44,3.455,3.14,3.37,170200.0],["2022-05-23",3.37,3.38,3.23,3.26,185600.0],["2022-05-24",3.22,3.27,3.07,3.15,236900.0],["2022-05-25",3.35,3.35,3.11,3.24,213900.0],["2022-05-26",3.22,3.27,3.135,3.18,220400.0],["2022-05-27",3.18,3.58,3.09,3.56,319600.0],["2022-05-31",3.58,3.58,3.33,3.34,780600.0],["2022-06-01",3.36,3.48,3.14,3.25,381700.0],["2022-06-02",3.23,3.3,3.22,3.28,177000.0],["2022-06-03",3.27,3.85,3.27,3.8,302500.0],["2022-06-06",3.84,3.9,3.55,3.64,317400.0],["2022-06-07",3.61,4.555,3.47,4.48,360900.0],["2022-06-08",4.45,4.5,4.19,4.47,354300.0],["2022-06-09",4.45,4.81,4.31,4.56,424500.0],["2022-06-10",4.44,4.44,4.13,4.23,336900.0],["2022-06-13",4.1,4.15,3.835,4.07,293700.0],["2022-06-14",4.13,4.15,3.86,3.96,188800.0],["2022-06-15",4.0,4.14,3.9,3.98,264700.0],["2022-06-16",3.79,3.93,3.62,3.73,206700.0],["2022-06-17",3.85,4.04,3.72,3.75,357600.0],["2022-06-21",3.95,4.08,3.89,4.06,533500.0],["2022-06-22",4.02,4.43,3.97,4.37,394600.0],["2022-06-23",4.38,4.445,4.1,4.43,344300.0],["2022-06-24",4.47,4.8,4.06,4.11,4877100.0],["2022-06-27",4.09,4.85,3.98,4.71,455600.0],["2022-06-28",4.71,4.9,4.6,4.86,147700.0],["2022-06-29",4.75,4.99,4.4,4.5,234300.0],["2022-06-30",4.4,4.56,4.3,4.48,135100.0],["2022-07-01",4.51,4.67,4.335,4.4,79400.0],["2022-07-05",4.46,4.76,4.25,4.47,164400.0],["2022-07-06",4.48,4.9,4.48,4.75,220100.0],["2022-07-07",4.77,5.5,4.77,5.24,308700.0],["2022-07-08",5.31,5.31,4.93,4.94,252200.0],["2022-07-11",4.89,4.89,4.48,4.48,131400.0],["2022-07-12",4.45,4.535,4.15,4.41,110300.0],["2022-07-13",4.38,4.59,4.3,4.42,119400.0],["2022-07-14",4.35,4.39,4.155,4.35,130900.0],["2022-07-15",4.48,4.56,4.26,4.27,118000.0],["2022-07-18",4.32,4.54,4.11,4.2,108200.0],["2022-07-19",4.25,4.51,4.24,4.27,134900.0],["2022-07-20",4.28,4.53,4.27,4.36,111200.0],["2022-07-21",4.38,4.41,4.315,4.39,122900.0],["2022-07-22",4.44,4.44,4.1,4.11,99100.0],["2022-07-25",4.16,4.16,3.83,4.1,161100.0],["2022-07-26",4.09,4.14,3.85,3.89,87500.0],["2022-07-27",3.89,4.01,3.84,3.9,101500.0],["2022-07-28",3.9,3.91,3.73,3.75,153600.0],["2022-07-29",3.74,3.84,3.64,3.66,194900.0],["2022-08-01",3.67,3.96,3.66,3.81,146400.0],["2022-08-02",3.77,3.91,3.6,3.6,86900.0],["2022-08-03",3.68,4.12,3.66,3.69,197200.0],["2022-08-04",3.74,3.9,3.635,3.77,920200.0],["2022-08-05",3.78,4.7,3.78,4.63,187700.0],["2022-08-08",4.61,4.89,4.51,4.82,102700.0],["2022-08-09",4.74,5.1,4.66,4.88,277600.0],["2022-08-10",4.97,4.996,4.615,4.69,37000.0],["2022-08-11",4.77,4.97,4.55,4.63,53400.0],["2022-08-12",4.8,5.11,4.79,4.84,70800.0],["2022-08-15",4.81,4.83,4.57,4.71,60100.0],["2022-08-16",4.67,4.72,4.53,4.59,81300.0],["2022-08-17",4.44,4.84,4.44,4.72,130900.0],["2022-08-18",4.75,4.8,4.38,4.56,49700.0],["2022-08-19",4.57,4.57,4.3,4.42,31000.0],["2022-08-22",4.35,4.48,4.26,4.42,53300.0],["2022-08-23",4.43,4.59,4.26,4.26,19700.0],["2022-08-24",4.27,4.5,4.27,4.34,20600.0],["2022-08-25",4.35,4.45,4.21,4.23,21600.0],["2022-08-26",4.23,4.28,3.925,3.96,46800.0],["2022-08-29",3.92,4.31,3.78,3.81,32300.0],["2022-08-30",3.83,4.182,3.53,3.59,40900.0],["2022-08-31",3.61,3.67,3.36,3.46,150000.0],["2022-09-01",3.43,3.5,3.38,3.45,52000.0],["2022-09-02",3.44,3.64,3.388,3.51,89400.0],["2022-09-06",3.48,3.63,3.38,3.51,65000.0],["2022-09-07",3.58,3.61,3.41,3.45,48800.0],["2022-09-08",3.35,3.61,3.35,3.55,75700.0],["2022-09-09",3.57,3.615,3.38,3.45,83600.0],["2022-09-12",3.49,3.52,3.36,3.41,73700.0],["2022-09-13",3.38,3.56,3.305,3.39,94500.0],["2022-09-14",3.4,3.438,3.21,3.28,73600.0],["2022-09-15",3.29,3.53,3.25,3.36,96000.0],["2022-09-16",3.37,3.64,3.13,3.59,656200.0],["2022-09-19",3.55,3.63,3.36,3.54,113000.0],["2022-09-20",3.535,3.535,3.389,3.48,57800.0],["2022-09-21",3.47,3.62,3.29,3.53,108300.0],["2022-09-22",3.48,3.6,3.31,3.51,69100.0],["2022-09-23",3.43,3.442,3.26,3.4,353700.0],["2022-09-26",3.355,3.42,3.07,3.15,308700.0],["2022-09-27",3.26,3.37,3.04,3.17,282200.0],["2022-09-28",3.25,3.38,3.19,3.25,32300.0],["2022-09-29",3.23,3.26,3.07,3.24,44100.0],["2022-09-30",3.28,3.31,3.04,3.2,136900.0],["2022-10-03",3.28,3.3,3.07,3.15,38300.0],["2022-10-04",3.17,3.315,3.06,3.15,107800.0],["2022-10-05",3.07,3.15,3.03,3.08,70800.0],["2022-10-06",3.06,3.26,3.04,3.09,28600.0],["2022-10-07",3.03,3.09,2.85,2.88,80500.0],["2022-10-10",2.84,2.85,2.71,2.79,32400.0],["2022-10-11",2.7,2.82,2.67,2.75,46300.0],["2022-10-12",2.817,3.07,2.68,3.07,64000.0],["2022-10-13",2.97,3.2,2.9,3.14,43500.0],["2022-10-14",3.15,3.16,2.74,2.77,79000.0],["2022-10-17",2.78,2.85,2.71,2.85,67700.0],["2022-10-18",2.86,2.985,2.86,2.91,40500.0],["2022-10-19",2.85,2.96,2.825,2.83,93800.0],["2022-10-20",2.77,3.04,2.65,2.69,99200.0],["2022-10-21",2.77,2.77,2.6,2.63,31500.0],["2022-10-24",2.6,2.68,2.51,2.61,38600.0],["2022-10-25",2.66,2.67,2.548,2.65,39800.0],["2022-10-26",2.7,2.81,2.62,2.63,48900.0],["2022-10-27",2.65,2.73,2.56,2.63,40600.0],["2022-10-28",2.55,2.715,2.55,2.67,63600.0],["2022-10-31",2.735,2.735,2.64,2.67,33900.0],["2022-11-01",2.67,2.77,2.61,2.73,30000.0],["2022-11-02",2.71,2.75,2.65,2.67,34500.0],["2022-11-03",2.6,2.65,2.5,2.51,45300.0],["2022-11-04",2.483,2.483,2.36,2.46,69700.0],["2022-11-07",2.5,2.57,2.41,2.44,50100.0],["2022-11-08",2.37,2.63,2.37,2.53,146400.0],["2022-11-09",2.57,2.66,2.405,2.64,62000.0],["2022-11-10",2.71,3.0,2.71,2.96,55100.0],["2022-11-11",3.0,3.08,2.71,2.9,28200.0],["2022-11-14",2.9,3.12,2.82,3.1,46600.0],["2022-11-15",3.19,3.63,3.19,3.51,95200.0],["2022-11-16",3.51,3.8,3.36,3.79,154500.0],["2022-11-17",3.8,4.07,3.79,4.05,138300.0],["2022-11-18",4.11,4.7,3.62,4.45,318100.0],["2022-11-21",4.46,4.69,3.86,4.0,231400.0],["2022-11-22",3.96,3.965,3.65,3.66,132600.0],["2022-11-23",3.63,3.71,3.29,3.63,46000.0],["2022-11-25",3.56,3.56,3.42,3.5,6400.0],["2022-11-28",3.46,3.83,3.46,3.79,43800.0],["2022-11-29",3.79,4.0,3.6,3.75,77800.0],["2022-11-30",3.79,3.93,3.445,3.59,90600.0],["2022-12-01",3.59,4.23,3.505,4.04,66600.0],["2022-12-02",3.99,4.21,3.7,4.2,167700.0],["2022-12-05",4.15,4.15,3.72,4.02,100300.0],["2022-12-06",3.87,4.04,3.79,3.8,74800.0],["2022-12-07",3.82,3.82,3.255,3.33,70100.0],["2022-12-08",3.33,3.345,3.12,3.235,47000.0],["2022-12-09",3.35,3.35,3.1,3.18,56400.0],["2022-12-12",3.12,3.33,3.1,3.22,103500.0],["2022-12-13",3.315,3.55,3.3,3.47,81000.0],["2022-12-14",3.5,3.709,3.47,3.52,53700.0],["2022-12-15",3.46,3.535,3.17,3.25,40300.0],["2022-12-16",3.06,3.415,3.06,3.12,502400.0],["2022-12-19",3.25,3.449,3.0,3.04,80800.0],["2022-12-20",3.0,3.09,2.91,2.94,57500.0],["2022-12-21",2.96,3.03,2.94,3.0,1079800.0],["2022-12-22",4.39,5.25,4.09,4.79,29330900.0],["2022-12-23",4.72,6.11,4.72,5.78,14669700.0],["2022-12-27",5.66,5.72,5.14,5.45,1384400.0],["2022-12-28",5.38,5.97,5.38,5.85,2016700.0],["2022-12-29",5.9,5.97,5.16,5.28,841600.0],["2022-12-30",5.38,5.93,5.22,5.89,714800.0],["2023-01-03",5.84,6.333,5.45,5.99,1014300.0],["2023-01-04",6.01,6.1,5.52,5.78,469600.0],["2023-01-05",5.74,6.19,5.58,5.99,592200.0],["2023-01-06",6.0,6.15,5.58,5.65,416000.0],["2023-01-09",5.82,6.0,5.51,5.62,474100.0],["2023-01-10",5.7,5.82,5.4,5.78,724800.0],["2023-01-11",5.77,6.065,5.52,6.03,332300.0],["2023-01-12",6.06,6.06,5.6,5.67,271600.0],["2023-01-13",5.71,6.19,5.71,5.92,509000.0],["2023-01-17",5.89,5.98,5.77,5.86,336500.0],["2023-01-18",5.88,6.559,5.88,6.33,604400.0],["2023-01-19",6.23,6.47,6.016,6.23,516700.0],["2023-01-20",6.26,6.8,6.26,6.68,364700.0],["2023-01-23",6.79,6.85,6.62,6.75,228700.0],["2023-01-24",6.69,6.69,5.73,6.09,437400.0],["2023-01-25",6.08,6.11,5.91,5.92,142100.0],["2023-01-26",5.96,6.0,5.61,5.85,106400.0],["2023-01-27",5.82,6.182,5.82,6.13,145300.0],["2023-01-30",6.08,6.14,5.54,5.63,153300.0],["2023-01-31",5.6,5.83,5.572,5.66,98700.0],["2023-02-01",5.67,6.08,5.515,6.0,136000.0],["2023-02-02",6.12,6.28,5.91,6.03,240100.0],["2023-02-03",5.97,6.1,5.58,5.72,283400.0],["2023-02-06",5.63,5.86,5.46,5.65,169700.0],["2023-02-07",5.68,5.685,5.52,5.6,118100.0],["2023-02-08",5.51,5.56,5.24,5.27,183100.0],["2023-02-09",5.34,5.43,5.03,5.21,225900.0],["2023-02-10",5.13,5.14,4.91,5.02,251800.0],["2023-02-13",5.03,5.03,4.79,4.84,184800.0],["2023-02-14",4.78,4.855,4.645,4.76,288900.0],["2023-02-15",4.74,4.94,4.55,4.8,460900.0],["2023-02-16",4.74,5.115,4.63,4.69,165600.0],["2023-02-17",4.64,4.84,4.5,4.73,102500.0],["2023-02-21",4.6,4.73,4.495,4.55,128300.0],["2023-02-22",4.53,4.64,4.45,4.55,316000.0],["2023-02-23",4.59,4.615,4.39,4.59,116100.0],["2023-02-24",4.49,4.55,4.33,4.42,175500.0],["2023-02-27",4.46,4.74,4.417,4.55,133900.0],["2023-02-28",4.54,4.678,4.41,4.43,66000.0],["2023-03-01",4.39,4.46,4.31,4.4,60200.0],["2023-03-02",4.47,4.49,4.3,4.47,88600.0],["2023-03-03",4.47,4.665,4.42,4.51,148500.0],["2023-03-06",4.51,4.52,4.4,4.51,95700.0],["2023-03-07",4.49,4.55,4.36,4.54,117200.0],["2023-03-08",4.54,4.54,4.36,4.52,75500.0],["2023-03-09",4.52,4.52,4.21,4.3,141300.0],["2023-03-10",4.31,4.34,4.09,4.26,146700.0],["2023-03-13",4.15,4.56,4.122,4.55,144500.0],["2023-03-14",4.57,4.68,4.381,4.65,103800.0],["2023-03-15",4.59,4.59,4.27,4.33,105800.0],["2023-03-16",4.6,5.238,4.49,4.99,623000.0],["2023-03-17",4.95,5.2,4.35,4.56,424900.0],["2023-03-20",4.51,4.585,4.3,4.49,101900.0],["2023-03-21",4.65,5.16,4.599,4.97,296100.0],["2023-03-22",4.99,4.99,4.61,4.62,91000.0],["2023-03-23",5.0,5.28,4.91,5.2,294200.0],["2023-03-24",5.21,5.342,4.985,5.26,184800.0],["2023-03-27",5.26,5.26,4.83,5.01,145300.0],["2023-03-28",4.96,5.03,4.69,4.73,155800.0],["2023-03-29",4.77,5.04,4.75,5.01,145000.0],["2023-03-30",5.2,5.56,5.2,5.43,526800.0],["2023-03-31",5.5,5.7,5.24,5.7,300100.0],["2023-04-03",5.68,6.02,5.54,5.87,259300.0],["2023-04-04",5.89,5.89,5.45,5.53,181200.0],["2023-04-05",5.49,5.58,5.365,5.38,124600.0],["2023-04-06",5.39,5.84,5.36,5.79,85300.0],["2023-04-10",5.72,5.88,5.66,5.73,138500.0],["2023-04-11",5.72,5.9,5.695,5.75,141100.0],["2023-04-12",5.88,5.88,5.62,5.63,89300.0],["2023-04-13",5.64,6.0,5.64,5.84,108200.0],["2023-04-14",5.83,6.19,5.8,6.04,231500.0],["2023-04-17",6.02,6.24,5.92,6.15,123500.0],["2023-04-18",6.19,6.19,5.61,5.75,152400.0],["2023-04-19",5.75,5.75,5.51,5.55,203100.0],["2023-04-20",5.56,5.56,5.25,5.3,189700.0],["2023-04-21",5.24,5.52,5.15,5.4,85200.0],["2023-04-24",5.4,5.48,5.32,5.38,187400.0],["2023-04-25",5.36,5.45,4.94,5.01,307900.0],["2023-04-26",5.02,5.16,4.89,5.055,153900.0],["2023-04-27",5.09,5.15,5.0,5.08,69500.0],["2023-04-28",5.08,5.25,5.031,5.17,58800.0],["2023-05-01",5.17,5.28,5.061,5.24,80300.0],["2023-05-02",5.21,5.28,5.1,5.13,37900.0],["2023-05-03",5.1,5.28,5.09,5.18,146300.0],["2023-05-04",5.18,5.255,4.94,4.95,281600.0],["2023-05-05",5.03,5.17,4.95,5.11,107900.0],["2023-05-08",5.1,5.23,5.05,5.22,77900.0],["2023-05-09",5.11,5.35,4.9,5.09,81800.0],["2023-05-10",5.17,5.345,5.045,5.14,90800.0],["2023-05-11",5.13,5.29,5.07,5.17,85200.0],["2023-05-12",5.2,5.49,5.07,5.115,37500.0],["2023-05-15",5.17,5.255,5.05,5.17,106900.0],["2023-05-16",5.1,5.205,4.98,5.03,58000.0],["2023-05-17",5.03,5.12,4.93,4.99,133500.0],["2023-05-18",4.98,5.069,4.93,4.96,126900.0],["2023-05-19",4.99,5.105,4.95,4.96,55200.0],["2023-05-22",4.98,5.24,4.98,5.23,168900.0],["2023-05-23",5.32,5.45,5.16,5.19,109000.0],["2023-05-24",5.16,5.249,5.03,5.15,71300.0],["2023-05-25",5.16,5.25,5.08,5.15,86900.0],["2023-05-26",5.21,5.21,5.03,5.03,116200.0],["2023-05-30",5.1,5.13,5.02,5.035,121500.0],["2023-05-31",5.03,5.05,4.91,5.04,138500.0],["2023-06-01",5.05,5.41,4.99,5.27,142200.0],["2023-06-02",5.3,5.433,5.28,5.32,150000.0],["2023-06-05",5.31,5.37,5.17,5.33,740600.0],["2023-06-06",5.38,5.67,5.255,5.51,864900.0],["2023-06-07",5.47,5.91,5.47,5.69,536200.0],["2023-06-08",5.7,5.81,5.24,5.25,331900.0],["2023-06-09",5.25,5.26,5.07,5.15,225100.0],["2023-06-12",5.3,5.84,5.25,5.69,192500.0],["2023-06-13",5.78,6.19,5.76,6.18,202600.0],["2023-06-14",6.11,6.5,6.11,6.33,279400.0],["2023-06-15",6.32,6.55,6.32,6.43,235300.0],["2023-06-16",6.45,6.5,6.12,6.21,437900.0],["2023-06-20",6.33,6.55,6.26,6.49,307000.0],["2023-06-21",6.43,6.7,6.31,6.58,241000.0],["2023-06-22",6.56,6.75,6.47,6.54,762500.0],["2023-06-23",6.45,6.57,6.285,6.49,5783600.0],["2023-06-26",7.29,8.55,7.092,8.29,2021300.0],["2023-06-27",8.36,8.88,7.612,8.4,889700.0],["2023-06-28",8.5,8.57,7.93,7.99,524700.0],["2023-06-29",7.89,7.93,7.471,7.55,592300.0],["2023-06-30",7.64,8.01,7.55,7.76,1275200.0],["2023-07-03",7.7,7.87,7.53,7.67,112200.0],["2023-07-05",7.78,8.025,7.66,7.83,312100.0],["2023-07-06",7.83,7.83,7.51,7.56,183900.0],["2023-07-07",7.56,7.75,7.47,7.67,154600.0],["2023-07-10",7.73,8.055,7.564,7.94,231600.0],["2023-07-11",8.03,8.05,7.735,7.93,316500.0],["2023-07-12",8.4,8.44,7.689,7.76,427700.0],["2023-07-13",8.0,8.1,7.8,7.85,265300.0],["2023-07-14",7.93,8.02,7.62,7.79,232600.0],["2023-07-17",7.86,8.3,7.86,8.23,493000.0],["2023-07-18",8.26,8.4,8.07,8.13,192000.0],["2023-07-19",8.17,8.22,7.51,7.6,349600.0],["2023-07-20",7.62,7.95,7.46,7.9,232300.0],["2023-07-21",8.0,8.66,7.97,8.58,454400.0],["2023-07-24",8.5,9.0,8.42,8.82,404200.0],["2023-07-25",8.76,8.94,8.5,8.64,261800.0],["2023-07-26",8.63,8.78,8.461,8.72,234100.0],["2023-07-27",8.8,8.8,7.855,7.93,379300.0],["2023-07-28",8.0,8.33,7.77,8.25,193000.0],["2023-07-31",8.3,8.39,8.1,8.36,189800.0],["2023-08-01",8.37,8.5,8.095,8.11,260400.0],["2023-08-02",8.22,8.22,7.5,7.9,232600.0],["2023-08-03",7.86,8.08,7.8,7.87,137900.0],["2023-08-04",7.92,7.94,7.62,7.67,91500.0],["2023-08-07",7.62,7.62,7.39,7.51,167200.0],["2023-08-08",7.44,7.74,7.385,7.6,188600.0],["2023-08-09",7.62,7.76,7.44,7.67,154200.0],["2023-08-10",7.62,8.0,7.61,7.93,163900.0],["2023-08-11",8.56,9.09,7.94,8.8,778900.0],["2023-08-14",8.67,8.84,7.53,8.0,322600.0],["2023-08-15",7.92,8.9,7.88,8.73,480000.0],["2023-08-16",8.88,9.49,8.73,9.24,573900.0],["2023-08-17",9.28,9.38,8.39,8.51,419700.0],["2023-08-18",8.38,8.7,8.2,8.465,284300.0],["2023-08-21",8.47,8.92,8.26,8.81,200100.0],["2023-08-22",8.88,9.06,8.73,8.92,198200.0],["2023-08-23",8.97,9.08,8.88,8.99,177600.0],["2023-08-24",8.97,9.12,8.79,8.83,93100.0],["2023-08-25",8.92,9.37,8.85,9.09,193300.0],["2023-08-28",9.1,9.2,8.65,8.92,167900.0],["2023-08-29",8.94,9.1,8.907,9.02,147700.0],["2023-08-30",9.0,9.28,8.935,9.15,145000.0],["2023-08-31",9.18,9.25,8.95,8.96,103400.0],["2023-09-01",9.1,9.44,9.04,9.28,144800.0],["2023-09-05",9.46,9.788,8.97,9.0,305200.0],["2023-09-06",8.95,9.05,8.495,8.85,192900.0],["2023-09-07",8.81,9.01,8.6,8.84,237300.0],["2023-09-08",8.8,9.04,8.78,8.995,173100.0],["2023-09-11",9.11,9.17,8.81,8.86,148400.0],["2023-09-12",8.8,9.02,8.41,8.45,204500.0],["2023-09-13",8.4,8.503,8.165,8.24,454700.0],["2023-09-14",8.47,8.47,8.16,8.25,411300.0],["2023-09-15",8.25,8.33,8.063,8.3,645900.0],["2023-09-18",8.25,8.35,8.15,8.33,275300.0],["2023-09-19",8.31,8.54,8.25,8.39,338500.0],["2023-09-20",8.47,8.55,7.95,8.0,678300.0],["2023-09-21",7.92,7.99,7.41,7.55,419000.0],["2023-09-22",7.88,8.02,7.635,7.81,368500.0],["2023-09-25",7.74,8.02,7.51,7.56,432600.0],["2023-09-26",7.6,7.72,7.03,7.04,337200.0],["2023-09-27",7.06,7.18,6.33,6.43,905200.0],["2023-09-28",6.42,6.42,5.97,6.13,819000.0],["2023-09-29",5.96,6.3,5.88,6.05,756600.0],["2023-10-02",6.01,6.01,5.76,5.89,559900.0],["2023-10-03",5.84,5.91,5.57,5.59,563900.0],["2023-10-04",5.54,5.945,5.51,5.92,605400.0],["2023-10-05",5.91,6.33,5.8,6.29,339200.0],["2023-10-06",6.39,6.475,6.01,6.45,505600.0],["2023-10-09",6.35,6.35,6.02,6.17,313100.0],["2023-10-10",6.2,6.49,6.12,6.39,840400.0],["2023-10-11",6.37,6.62,5.725,5.83,490600.0],["2023-10-12",5.74,5.815,5.361,5.58,742600.0],["2023-10-13",5.57,5.65,5.27,5.565,560100.0],["2023-10-16",5.61,5.67,5.36,5.59,223800.0],["2023-10-17",5.52,5.823,5.52,5.63,257700.0],["2023-10-18",5.8,5.8,5.47,5.52,452300.0],["2023-10-19",5.54,5.64,5.37,5.405,361100.0],["2023-10-20",5.41,5.79,5.4,5.66,251500.0],["2023-10-23",5.98,5.98,5.34,5.46,1583100.0],["2023-10-24",5.63,6.14,5.485,6.12,891900.0],["2023-10-25",6.06,6.09,5.79,6.0,475100.0],["2023-10-26",6.07,7.04,6.02,6.48,799200.0],["2023-10-27",6.45,6.51,6.17,6.28,343400.0],["2023-10-30",6.34,6.63,6.17,6.37,322200.0],["2023-10-31",6.33,6.82,6.26,6.7,475700.0],["2023-11-01",6.69,6.805,6.51,6.57,440400.0],["2023-11-02",6.64,6.83,6.513,6.75,487600.0],["2023-11-03",6.9,7.21,6.81,7.08,525500.0],["2023-11-06",7.01,7.15,6.86,6.9,1301900.0],["2023-11-07",6.8,7.6,6.76,6.85,431500.0],["2023-11-08",6.83,7.06,6.58,6.8,404300.0],["2023-11-09",6.85,6.85,6.4,6.43,241600.0],["2023-11-10",6.45,6.545,6.17,6.24,378900.0],["2023-11-13",6.21,6.25,5.85,6.13,393200.0],["2023-11-14",6.37,6.79,6.37,6.78,303700.0],["2023-11-15",6.79,7.06,6.5,6.53,331400.0],["2023-11-16",6.51,6.66,6.38,6.55,343100.0],["2023-11-17",6.64,7.055,6.63,6.84,460600.0],["2023-11-20",6.82,7.26,6.82,7.14,316000.0],["2023-11-21",7.02,7.3,6.93,7.11,267300.0],["2023-11-22",7.22,7.34,7.06,7.3,167400.0],["2023-11-24",7.29,7.555,7.29,7.49,140400.0],["2023-11-27",7.4,7.49,7.02,7.37,250200.0],["2023-11-28",7.32,7.44,7.06,7.32,201700.0],["2023-11-29",7.37,8.0,7.37,7.675,418100.0],["2023-11-30",7.77,8.01,7.746,7.9,557000.0],["2023-12-01",7.9,8.3,7.65,8.27,412600.0],["2023-12-04",8.24,8.6,8.19,8.45,342500.0],["2023-12-05",8.42,8.95,8.35,8.87,654300.0],["2023-12-06",9.01,9.168,8.63,8.95,644800.0],["2023-12-07",9.01,9.29,8.8,9.28,307200.0],["2023-12-08",9.24,9.6,9.03,9.43,295300.0],["2023-12-11",9.39,9.39,8.87,8.93,398600.0],["2023-12-12",8.63,8.76,8.01,8.65,283600.0],["2023-12-13",8.7,9.41,8.691,9.35,552600.0],["2023-12-14",9.5,9.6,9.13,9.18,473700.0],["2023-12-15",9.36,9.37,8.98,9.31,814600.0],["2023-12-18",8.57,8.96,8.245,8.5,412100.0],["2023-12-19",8.51,8.97,8.51,8.74,354400.0],["2023-12-20",8.7,9.03,8.51,8.53,264500.0],["2023-12-21",8.64,9.07,8.64,8.87,153200.0],["2023-12-22",8.94,9.15,8.81,8.88,167900.0],["2023-12-26",8.98,9.27,8.98,9.16,277700.0],["2023-12-27",9.3,9.33,8.93,9.14,135700.0],["2023-12-28",9.15,9.545,8.96,9.2,315500.0],["2023-12-29",9.18,9.27,8.96,9.2,249700.0],["2024-01-02",9.14,9.46,9.038,9.14,199300.0],["2024-01-03",9.21,9.3,8.9,8.97,154600.0],["2024-01-04",9.09,9.14,8.75,8.93,162000.0],["2024-01-05",8.9,8.9,8.3,8.42,222500.0],["2024-01-08",7.86,8.45,7.85,8.24,383700.0],["2024-01-09",8.15,8.36,8.04,8.25,167000.0],["2024-01-10",8.25,8.47,7.9,8.13,294300.0],["2024-01-11",8.08,8.19,7.86,8.04,223300.0],["2024-01-12",8.06,8.639,8.06,8.6,257400.0],["2024-01-16",8.51,8.77,8.28,8.34,312500.0],["2024-01-17",8.32,9.32,8.09,9.305,2994600.0],["2024-01-18",9.31,9.64,9.11,9.215,496300.0],["2024-01-19",9.21,10.15,9.11,10.02,374800.0],["2024-01-22",10.63,10.8,10.01,10.51,521500.0],["2024-01-23",10.59,10.89,10.42,10.82,358400.0],["2024-01-24",11.0,11.245,10.66,10.885,439600.0],["2024-01-25",11.18,11.24,10.31,10.405,482700.0],["2024-01-26",10.47,10.585,9.72,10.21,319400.0],["2024-01-29",10.2,11.75,10.11,11.71,530900.0],["2024-01-30",11.69,11.98,11.35,11.49,642300.0],["2024-01-31",11.51,11.59,10.94,10.99,340500.0],["2024-02-01",11.08,11.58,10.87,11.52,197800.0],["2024-02-02",11.36,11.55,11.12,11.23,226200.0],["2024-02-05",11.12,11.62,11.03,11.48,241400.0],["2024-02-06",11.49,12.32,11.49,12.3,438600.0],["2024-02-07",12.26,12.74,12.11,12.6,441100.0],["2024-02-08",12.72,12.97,11.9,12.245,778300.0],["2024-02-09",12.24,12.8,12.0,12.66,274000.0],["2024-02-12",12.7,13.42,11.93,12.0,627000.0],["2024-02-13",11.55,11.59,10.94,11.28,434500.0],["2024-02-14",11.33,11.54,10.94,10.97,407500.0],["2024-02-15",10.94,11.45,10.79,11.25,562900.0],["2024-02-16",11.17,11.63,10.97,11.25,287000.0],["2024-02-20",11.16,11.36,10.18,10.48,452300.0],["2024-02-21",10.35,10.47,10.13,10.32,318100.0],["2024-02-22",10.36,10.5,9.96,10.12,573400.0],["2024-02-23",10.43,11.18,10.22,11.02,344400.0],["2024-02-26",11.05,12.063,11.05,11.95,403400.0],["2024-02-27",12.02,12.47,11.96,11.98,292900.0],["2024-02-28",11.83,12.05,11.49,11.75,673400.0],["2024-02-29",12.2,14.7,11.86,12.74,2864500.0],["2024-03-01",13.57,15.375,13.45,14.66,961400.0],["2024-03-04",14.83,15.14,14.28,14.96,583900.0],["2024-03-05",14.91,15.75,14.56,15.49,611500.0],["2024-03-06",15.71,16.65,15.49,16.03,622300.0],["2024-03-07",16.13,16.36,15.75,15.91,294000.0],["2024-03-08",16.16,16.37,14.76,14.99,551700.0],["2024-03-11",14.95,15.53,14.63,14.99,589500.0],["2024-03-12",14.63,15.07,14.03,14.32,858500.0],["2024-03-13",14.61,15.59,14.61,15.23,736200.0],["2024-03-14",15.03,15.4,14.76,15.02,587200.0],["2024-03-15",15.0,15.37,14.84,15.1,2300100.0],["2024-03-18",15.2,15.2,14.2,14.68,759200.0],["2024-03-19",14.68,15.135,14.055,14.32,1090900.0],["2024-03-20",14.27,14.393,13.77,14.36,489900.0],["2024-03-21",15.16,15.35,14.5,14.59,388300.0],["2024-03-22",14.37,14.61,13.87,13.91,288200.0],["2024-03-25",13.97,14.28,13.17,13.46,555500.0],["2024-03-26",13.61,13.87,13.4,13.46,416000.0],["2024-03-27",13.54,13.88,13.28,13.465,399500.0],["2024-03-28",13.52,14.07,13.19,13.75,725500.0],["2024-04-01",13.71,13.89,12.62,12.93,557500.0],["2024-04-02",12.52,12.8,12.03,12.17,459700.0],["2024-04-03",12.24,12.24,11.335,11.39,631200.0],["2024-04-04",11.51,11.833,11.11,11.19,363600.0],["2024-04-05",11.13,11.38,10.91,10.97,352600.0],["2024-04-08",11.05,11.069,10.46,10.75,503000.0],["2024-04-09",10.89,10.93,10.43,10.67,1159100.0],["2024-04-10",10.37,10.53,9.904,10.0,739600.0],["2024-04-11",10.19,10.27,9.755,10.0,376000.0],["2024-04-12",9.9,10.02,9.595,9.8,318300.0],["2024-04-15",9.78,9.95,9.34,9.54,332100.0],["2024-04-16",9.44,9.7,9.33,9.45,203800.0],["2024-04-17",9.58,10.03,9.43,9.76,509900.0],["2024-04-18",9.98,10.03,9.35,9.51,589800.0],["2024-04-19",9.35,9.4,8.72,9.19,668000.0],["2024-04-22",9.27,9.43,8.67,8.72,315200.0],["2024-04-23",8.72,9.11,8.671,8.77,270500.0],["2024-04-24",8.79,8.801,8.07,8.08,374900.0],["2024-04-25",7.94,7.94,7.62,7.67,636200.0],["2024-04-26",7.73,8.13,7.73,8.07,401600.0],["2024-04-29",8.11,8.56,8.11,8.23,425300.0],["2024-04-30",8.14,9.26,8.14,8.83,761300.0],["2024-05-01",8.83,9.65,8.8,9.33,762500.0],["2024-05-02",9.29,9.69,9.29,9.52,555900.0],["2024-05-03",9.77,10.05,9.48,9.71,277200.0],["2024-05-06",9.7,9.79,9.15,9.37,311600.0],["2024-05-07",9.44,10.15,9.41,9.61,375100.0],["2024-05-08",9.39,9.9,9.34,9.6,334800.0],["2024-05-09",9.61,9.86,9.48,9.5,359800.0],["2024-05-10",9.87,9.87,8.87,8.99,242500.0],["2024-05-13",9.08,9.385,8.7,8.97,425100.0],["2024-05-14",9.12,9.44,8.88,9.09,220000.0],["2024-05-15",9.4,9.78,8.84,9.31,421900.0],["2024-05-16",9.29,9.4,9.0,9.02,280500.0],["2024-05-17",8.99,9.3,8.69,9.16,368200.0],["2024-05-20",9.13,9.26,9.02,9.08,255700.0],["2024-05-21",9.03,9.22,8.8,8.89,249100.0],["2024-05-22",8.89,9.23,8.81,9.17,322800.0],["2024-05-23",9.19,9.25,8.455,8.8,728300.0],["2024-05-24",8.81,8.91,8.5,8.55,638700.0],["2024-05-28",8.63,8.835,8.41,8.81,322000.0],["2024-05-29",8.63,8.66,8.33,8.45,345700.0],["2024-05-30",8.67,8.94,8.46,8.93,457100.0],["2024-05-31",9.0,9.315,8.93,8.99,973900.0],["2024-06-03",9.07,9.31,8.49,8.78,446600.0],["2024-06-04",8.9,8.97,8.63,8.66,350800.0],["2024-06-05",8.74,9.365,8.51,9.17,520400.0],["2024-06-06",9.16,9.36,8.9,8.93,219400.0],["2024-06-07",8.78,8.96,8.71,8.83,204900.0],["2024-06-10",8.72,8.905,8.49,8.6,344000.0],["2024-06-11",8.53,8.6,7.99,8.01,313000.0],["2024-06-12",8.34,8.72,7.82,7.9,441900.0],["2024-06-13",7.9,7.905,7.46,7.68,583100.0],["2024-06-14",7.59,7.92,7.41,7.49,448400.0],["2024-06-17",7.39,7.51,7.23,7.44,383700.0],["2024-06-18",7.43,7.68,7.18,7.18,236700.0],["2024-06-20",7.16,7.3,6.95,7.01,346400.0],["2024-06-21",7.07,7.33,6.99,7.23,869800.0],["2024-06-24",7.24,7.38,6.93,7.15,458500.0],["2024-06-25",7.12,7.13,6.63,6.74,295200.0],["2024-06-26",6.71,6.71,6.39,6.63,817500.0],["2024-06-27",6.66,7.16,6.33,6.91,591900.0],["2024-06-28",6.97,7.11,6.8,7.07,3878000.0],["2024-07-01",7.07,7.68,6.94,7.64,478800.0],["2024-07-02",7.59,7.835,7.25,7.52,529300.0],["2024-07-03",7.57,7.87,7.45,7.52,196400.0],["2024-07-05",7.55,7.8,7.32,7.69,333700.0],["2024-07-08",7.81,8.53,7.72,8.5,1182500.0],["2024-07-09",8.49,9.4,8.39,9.34,1263900.0],["2024-07-10",9.49,9.969,9.11,9.33,777900.0],["2024-07-11",9.71,10.015,9.34,9.6,994400.0],["2024-07-12",9.73,10.39,9.7,10.06,869800.0],["2024-07-15",10.06,10.91,9.77,10.75,545300.0],["2024-07-16",10.95,11.185,10.585,10.99,643800.0],["2024-07-17",11.63,11.96,9.96,10.22,952500.0],["2024-07-18",10.14,10.62,9.98,10.22,912400.0],["2024-07-19",10.24,10.37,10.03,10.22,329700.0],["2024-07-22",10.29,10.71,10.14,10.69,343600.0],["2024-07-23",10.61,11.38,10.61,11.26,418700.0],["2024-07-24",11.03,11.37,10.655,10.78,333500.0],["2024-07-25",10.92,11.44,10.84,11.24,415800.0],["2024-07-26",11.46,12.085,11.4,11.9,658700.0],["2024-07-29",11.86,11.94,10.88,11.13,288500.0],["2024-07-30",11.2,11.42,10.975,11.23,294500.0],["2024-07-31",11.34,11.65,11.05,11.2,416300.0],["2024-08-01",11.2,11.26,10.572,10.61,625300.0],["2024-08-02",10.17,10.17,9.33,9.71,551200.0],["2024-08-05",9.01,9.19,8.58,8.87,690100.0],["2024-08-06",9.03,9.27,8.75,8.99,342600.0],["2024-08-07",9.21,9.21,8.45,8.47,394400.0],["2024-08-08",8.71,8.93,8.52,8.83,557700.0],["2024-08-09",8.88,9.1,8.11,8.39,370600.0],["2024-08-12",8.52,8.54,8.11,8.28,247400.0],["2024-08-13",8.26,8.88,8.2,8.84,420400.0],["2024-08-14",8.87,9.96,8.71,9.87,1319600.0],["2024-08-15",10.2,10.84,9.69,10.83,681700.0],["2024-08-16",10.85,10.94,9.21,9.3,588700.0],["2024-08-19",9.37,10.13,9.37,10.1,343900.0],["2024-08-20",10.1,10.16,9.573,9.86,348200.0],["2024-08-21",9.96,10.26,9.59,9.81,302200.0],["2024-08-22",9.84,9.93,9.11,9.19,421600.0],["2024-08-23",9.29,9.72,9.29,9.6,410200.0],["2024-08-26",9.75,10.19,9.6,10.18,366100.0],["2024-08-27",10.16,10.21,9.92,9.99,353600.0],["2024-08-28",10.0,10.36,9.828,10.17,224800.0],["2024-08-29",10.17,10.63,10.055,10.2,216700.0],["2024-08-30",10.31,10.47,10.04,10.37,290700.0],["2024-09-03",10.17,10.73,9.89,10.07,484200.0],["2024-09-04",9.96,10.12,9.55,9.59,342200.0],["2024-09-05",9.63,9.91,9.36,9.48,298300.0],["2024-09-06",9.81,9.83,9.11,9.65,312000.0],["2024-09-09",9.71,10.07,9.67,9.79,331800.0],["2024-09-10",9.8,10.11,9.72,9.96,274500.0],["2024-09-11",9.95,10.15,9.69,9.9,262800.0],["2024-09-12",9.91,10.0,8.91,9.06,297900.0],["2024-09-13",9.2,10.18,9.2,9.89,1525300.0],["2024-09-16",9.93,10.3,9.8,9.99,603900.0],["2024-09-17",10.06,10.52,9.98,10.1,302400.0],["2024-09-18",10.14,10.96,10.09,10.67,361100.0],["2024-09-19",11.12,12.83,11.04,11.16,969300.0],["2024-09-20",11.16,11.7,10.77,11.25,1744000.0],["2024-09-23",11.3,11.53,10.67,10.73,606200.0],["2024-09-24",10.8,10.85,10.52,10.75,276600.0],["2024-09-25",10.8,11.04,9.65,10.0,995100.0],["2024-09-26",10.27,10.52,10.0,10.36,262200.0],["2024-09-27",10.48,10.88,10.39,10.65,196300.0],["2024-09-30",10.53,10.9,9.99,10.25,271300.0],["2024-10-01",10.15,10.15,9.69,10.04,427000.0],["2024-10-02",10.0,10.0,9.57,9.79,269300.0],["2024-10-03",9.64,9.79,9.45,9.54,241700.0],["2024-10-04",9.74,9.8,9.43,9.61,202000.0],["2024-10-07",9.59,9.66,9.42,9.5,285600.0],["2024-10-08",9.5,9.9,9.44,9.49,246100.0],["2024-10-09",9.51,9.66,9.13,9.27,191000.0],["2024-10-10",9.14,9.39,8.96,9.28,401200.0],["2024-10-11",9.26,9.4,9.14,9.33,309700.0],["2024-10-14",9.33,9.82,9.25,9.54,489900.0],["2024-10-15",9.54,9.67,9.25,9.52,614500.0],["2024-10-16",9.62,9.753,9.463,9.65,440800.0],["2024-10-17",9.7,9.734,9.1,9.15,321500.0],["2024-10-18",9.21,9.47,9.18,9.45,231700.0],["2024-10-21",9.45,9.45,9.01,9.12,245600.0],["2024-10-22",9.08,9.17,8.68,8.71,213000.0],["2024-10-23",9.94,10.42,8.725,8.82,878700.0],["2024-10-24",8.8,8.93,8.33,8.44,293000.0],["2024-10-25",8.44,8.6,8.14,8.15,202500.0],["2024-10-28",8.31,8.58,8.17,8.45,314200.0],["2024-10-29",8.37,9.19,8.15,9.0,1369100.0],["2024-10-30",8.94,9.77,8.94,9.42,486900.0],["2024-10-31",10.37,10.37,9.27,9.38,584700.0],["2024-11-01",9.5,9.64,9.25,9.41,349800.0],["2024-11-04",9.4,9.53,8.71,9.48,617500.0],["2024-11-05",9.52,9.789,8.96,9.68,699800.0],["2024-11-06",10.09,10.55,9.8,10.3,599600.0],["2024-11-07",10.27,10.47,9.77,9.95,333500.0],["2024-11-08",9.93,10.29,9.84,10.26,228600.0],["2024-11-11",10.43,10.6,10.19,10.3,371400.0],["2024-11-12",10.1,10.36,10.06,10.26,304900.0],["2024-11-13",10.23,11.11,10.215,10.27,534200.0],["2024-11-14",10.15,10.61,8.715,8.83,728500.0],["2024-11-15",9.01,9.11,8.105,8.5,640700.0],["2024-11-18",8.51,8.805,8.123,8.56,570200.0],["2024-11-19",8.5,8.9,8.37,8.89,298200.0],["2024-11-20",8.8,8.85,8.48,8.74,342800.0],["2024-11-21",8.94,9.305,8.515,9.12,317000.0],["2024-11-22",9.19,9.72,9.02,9.59,285800.0],["2024-11-25",9.82,10.06,9.67,9.87,663200.0],["2024-11-26",9.81,9.96,9.43,9.8,255200.0],["2024-11-27",9.86,10.06,9.69,9.97,251600.0],["2024-11-29",10.0,10.07,9.78,9.9,175700.0],["2024-12-02",9.92,10.35,9.7,10.17,298100.0],["2024-12-03",10.06,10.085,9.43,9.6,289400.0],["2024-12-04",9.6,9.865,9.52,9.8,270200.0],["2024-12-05",9.72,9.8,9.49,9.56,196900.0],["2024-12-06",9.67,10.08,9.67,9.9,177600.0],["2024-12-09",9.88,10.21,9.48,9.49,181200.0],["2024-12-10",9.41,9.64,8.935,9.02,275700.0],["2024-12-11",9.19,9.329,8.95,8.96,265900.0],["2024-12-12",8.8,8.96,8.4,8.43,212100.0],["2024-12-13",8.43,8.57,8.07,8.52,325200.0],["2024-12-16",8.28,8.615,8.13,8.24,598500.0],["2024-12-17",8.18,8.35,7.9,8.25,321100.0],["2024-12-18",8.23,8.42,7.41,7.68,354000.0],["2024-12-19",7.68,7.94,7.51,7.69,546000.0],["2024-12-20",7.52,8.25,7.44,8.21,690800.0],["2024-12-23",8.22,8.559,8.16,8.33,338100.0],["2024-12-24",8.35,8.43,7.99,8.19,187200.0],["2024-12-26",8.0,8.42,8.0,8.35,182600.0],["2024-12-27",8.24,8.35,7.98,8.25,340600.0],["2024-12-30",8.09,8.29,7.92,8.17,387600.0],["2024-12-31",8.18,8.19,7.88,8.07,253800.0],["2025-01-02",8.18,8.29,8.06,8.26,246000.0],["2025-01-03",8.33,8.617,8.24,8.55,1036200.0],["2025-01-06",8.62,8.65,8.17,8.32,325500.0],["2025-01-07",8.38,9.47,8.16,9.22,1870800.0],["2025-01-08",9.13,9.15,8.31,8.5,551500.0],["2025-01-10",8.17,8.21,7.86,7.96,628600.0],["2025-01-13",8.71,8.825,7.925,8.6,601000.0],["2025-01-14",8.92,10.053,8.82,9.91,1219700.0],["2025-01-15",10.0,11.08,9.59,10.87,1227600.0],["2025-01-16",10.93,11.15,9.96,10.04,662000.0],["2025-01-17",10.2,10.2,9.57,9.58,301500.0],["2025-01-21",9.6,10.14,9.39,10.0,386400.0],["2025-01-22",10.0,10.125,9.72,9.87,296600.0],["2025-01-23",9.69,10.6,9.685,10.34,643200.0],["2025-01-24",10.21,10.69,10.045,10.33,688400.0],["2025-01-27",10.19,11.09,9.92,10.83,574700.0],["2025-01-28",10.87,11.74,10.5,11.68,1058600.0],["2025-01-29",11.7,12.0,11.0,11.15,696500.0],["2025-01-30",11.32,11.435,10.73,10.77,1224400.0],["2025-01-31",10.76,10.78,10.22,10.42,1365700.0],["2025-02-03",10.2,10.59,9.95,10.15,1142100.0],["2025-02-04",10.18,12.01,10.18,10.75,1607300.0],["2025-02-05",10.74,12.62,10.74,12.39,1026000.0],["2025-02-06",12.67,13.3,12.36,12.54,1600800.0],["2025-02-07",12.5,13.0,11.87,12.25,882500.0],["2025-02-10",12.31,14.67,10.97,11.23,5744000.0],["2025-02-11",11.72,11.72,7.87,9.85,3817600.0],["2025-02-12",9.47,9.69,8.73,9.45,1105200.0],["2025-02-13",9.55,9.64,7.49,8.27,1892600.0],["2025-02-14",8.5,9.2,7.9,8.36,2846300.0],["2025-02-18",8.4,8.795,7.48,7.85,1438400.0],["2025-02-19",8.57,8.57,7.68,7.94,1879500.0],["2025-02-20",7.94,7.98,7.34,7.47,1206000.0],["2025-02-21",7.69,8.09,7.44,7.68,1057200.0],["2025-02-24",7.69,7.855,7.45,7.56,583700.0],["2025-02-25",7.6,8.12,7.42,8.08,816000.0],["2025-02-26",8.5,9.53,8.1,8.3,1966200.0],["2025-02-27",8.32,8.59,7.815,7.84,965500.0],["2025-02-28",7.64,8.07,7.56,8.03,666300.0],["2025-03-03",8.07,8.158,7.57,7.64,626600.0],["2025-03-04",7.57,7.79,7.3,7.66,560900.0],["2025-03-05",7.69,7.996,7.655,7.95,311400.0],["2025-03-06",7.77,8.11,7.64,7.85,514500.0],["2025-03-07",7.78,8.04,7.62,8.0,335600.0],["2025-03-10",7.67,7.94,7.48,7.63,606000.0],["2025-03-11",7.555,7.85,7.22,7.69,769400.0],["2025-03-12",7.74,8.11,7.634,8.0,451600.0],["2025-03-13",7.98,8.08,7.64,7.7,420600.0],["2025-03-14",7.71,7.96,7.71,7.79,462400.0],["2025-03-17",7.78,7.94,7.51,7.91,485600.0],["2025-03-18",7.7,7.905,7.59,7.63,552900.0],["2025-03-19",7.59,7.72,7.33,7.47,930600.0],["2025-03-20",7.4,7.65,7.36,7.51,619900.0],["2025-03-21",7.42,7.47,6.44,7.03,2051800.0],["2025-03-24",7.12,7.42,6.865,7.37,450700.0],["2025-03-25",7.3,7.34,6.585,6.75,440500.0],["2025-03-26",6.78,6.93,5.8,5.85,1019000.0],["2025-03-27",5.87,6.38,5.78,6.29,1412400.0],["2025-03-28",6.3,6.3,6.0,6.14,469200.0],["2025-03-31",5.89,5.89,5.53,5.58,1967500.0],["2025-04-01",5.49,5.68,5.25,5.53,1257500.0],["2025-04-02",5.4,5.98,5.32,5.78,647100.0],["2025-04-03",5.32,5.44,5.13,5.26,1071300.0],["2025-04-04",5.03,5.18,4.79,4.88,1074100.0],["2025-04-07",4.51,5.01,4.35,4.59,1105600.0],["2025-04-08",4.93,4.99,4.13,4.255,1221500.0],["2025-04-09",4.06,5.04,3.895,4.69,1012800.0],["2025-04-10",4.4,4.605,4.19,4.31,849000.0],["2025-04-11",4.32,4.95,4.21,4.92,977600.0],["2025-04-14",5.06,5.17,4.92,5.11,734000.0],["2025-04-15",5.07,5.38,4.935,5.04,609100.0],["2025-04-16",4.99,5.03,4.64,4.69,478600.0],["2025-04-17",4.65,4.895,4.59,4.77,546600.0],["2025-04-21",4.63,5.185,4.625,4.87,501000.0],["2025-04-22",4.99,5.29,4.91,5.22,733100.0],["2025-04-23",5.36,5.66,5.125,5.17,651500.0],["2025-04-24",5.17,5.26,5.045,5.19,352400.0],["2025-04-25",5.08,5.17,4.911,5.1,362900.0],["2025-04-28",5.09,5.42,5.05,5.09,416400.0],["2025-04-29",5.05,5.9,5.0,5.655,994600.0],["2025-04-30",5.59,5.78,5.3,5.71,724300.0],["2025-05-01",5.67,5.75,5.35,5.57,611300.0],["2025-05-02",5.64,5.83,5.44,5.67,489700.0],["2025-05-05",5.64,5.78,5.585,5.7,505500.0],["2025-05-06",5.83,5.83,4.77,5.04,1025600.0],["2025-05-07",5.15,5.15,4.52,4.7,970200.0],["2025-05-08",4.71,5.54,4.68,5.32,703800.0],["2025-05-09",5.34,5.59,5.04,5.08,418600.0],["2025-05-12",5.33,5.54,5.24,5.41,385100.0],["2025-05-13",5.46,5.55,5.25,5.31,328600.0],["2025-05-14",5.3,5.3,4.76,4.865,521700.0],["2025-05-15",4.84,4.85,4.535,4.74,572000.0],["2025-05-16",4.74,4.91,4.63,4.73,630600.0],["2025-05-19",4.67,5.19,4.65,5.14,771400.0],["2025-05-20",5.21,6.0,5.0,5.67,932800.0],["2025-05-21",5.66,6.14,5.65,5.87,1186200.0],["2025-05-22",5.79,6.11,5.6,5.95,693900.0],["2025-05-23",5.82,6.45,5.8,6.35,911600.0],["2025-05-27",6.53,6.53,5.7,5.78,1171100.0],["2025-05-28",5.91,6.06,5.515,5.97,2167300.0],["2025-05-29",7.29,8.439,6.89,7.97,14453200.0],["2025-05-30",7.62,8.4,7.46,8.17,3621500.0],["2025-06-02",8.21,9.48,8.15,8.47,3128900.0],["2025-06-03",8.44,8.747,8.03,8.4,1230500.0],["2025-06-04",8.33,9.09,8.16,9.08,2139400.0],["2025-06-05",9.11,9.46,8.851,9.16,1483900.0],["2025-06-06",9.48,10.07,9.241,9.32,1379000.0],["2025-06-09",9.4,10.0,8.96,9.86,1169900.0],["2025-06-10",9.82,10.0,9.56,9.75,1043900.0],["2025-06-11",9.88,10.04,9.35,9.39,811100.0],["2025-06-12",9.11,10.0,9.03,9.67,814500.0],["2025-06-13",9.49,9.75,9.25,9.63,714100.0],["2025-06-16",9.7,9.8,9.19,9.41,1011300.0],["2025-06-17",9.26,9.51,9.0,9.03,808400.0],["2025-06-18",9.06,9.541,8.85,9.22,749100.0],["2025-06-20",9.38,9.5,8.99,9.31,1571400.0],["2025-06-23",9.24,10.01,9.105,10.0,816600.0],["2025-06-24",10.63,10.99,10.34,10.49,1197300.0],["2025-06-25",10.32,10.87,10.2,10.23,793900.0],["2025-06-26",10.64,10.68,10.05,10.5,1739700.0],["2025-06-27",10.46,10.645,10.22,10.31,2999700.0],["2025-06-30",10.48,10.5,10.1,10.15,633500.0],["2025-07-01",10.12,10.33,9.8,10.14,896900.0],["2025-07-02",10.01,11.19,9.96,10.65,776200.0],["2025-07-03",10.73,10.88,10.6,10.8,348800.0],["2025-07-07",10.78,10.86,10.488,10.65,440000.0],["2025-07-08",10.85,11.14,10.42,10.43,661400.0],["2025-07-09",10.54,11.145,10.527,10.9,856400.0],["2025-07-10",10.91,11.5,10.78,11.45,905300.0],["2025-07-11",11.25,11.42,10.85,11.1,561100.0],["2025-07-14",11.0,11.45,10.72,10.85,454600.0],["2025-07-15",10.88,11.01,10.6,10.98,467200.0],["2025-07-16",11.02,11.38,10.83,11.18,551900.0],["2025-07-17",11.22,11.57,11.01,11.14,421600.0],["2025-07-18",11.29,11.41,10.88,11.01,480500.0],["2025-07-21",11.0,11.39,11.0,11.06,543600.0],["2025-07-22",11.08,11.4,11.021,11.15,552500.0],["2025-07-23",11.34,12.0,11.19,11.8,862900.0],["2025-07-24",11.72,11.91,11.53,11.73,287800.0],["2025-07-25",11.69,11.69,11.21,11.44,459000.0],["2025-07-28",11.55,11.6,11.12,11.18,637300.0],["2025-07-29",11.25,11.62,10.0,11.04,12363100.0],["2025-07-30",11.28,11.33,10.535,10.71,882500.0],["2025-07-31",10.63,10.76,9.88,9.97,893800.0],["2025-08-01",9.73,10.14,9.63,10.12,942300.0],["2025-08-04",10.16,10.305,9.72,9.745,820200.0],["2025-08-05",9.88,10.05,9.55,9.99,715500.0],["2025-08-06",9.97,9.97,9.473,9.88,853200.0],["2025-08-07",9.93,9.93,9.515,9.63,496400.0],["2025-08-08",9.64,9.66,9.03,9.24,1049800.0],["2025-08-11",9.22,9.3,8.97,9.2,852200.0],["2025-08-12",9.22,9.66,9.195,9.52,490000.0],["2025-08-13",9.56,10.31,9.56,9.83,932600.0],["2025-08-14",9.55,9.96,9.373,9.93,802100.0],["2025-08-15",10.06,10.06,9.535,9.66,650900.0],["2025-08-18",9.67,10.05,9.67,9.9,871000.0],["2025-08-19",9.89,9.958,9.51,9.6,826600.0],["2025-08-20",9.57,9.635,9.36,9.51,505900.0],["2025-08-21",9.39,9.77,9.321,9.69,353400.0],["2025-08-22",9.78,10.145,9.645,9.74,531400.0],["2025-08-25",9.73,9.81,9.495,9.62,368800.0],["2025-08-26",9.58,9.875,9.555,9.85,1175400.0],["2025-08-27",9.9,10.26,9.83,10.26,1158600.0],["2025-08-28",10.05,10.35,9.97,10.03,875100.0],["2025-08-29",10.06,10.255,9.87,10.23,711500.0],["2025-09-02",10.2,10.57,10.06,10.38,1072300.0],["2025-09-03",10.32,10.85,10.18,10.6,1178700.0],["2025-09-04",10.62,10.88,10.31,10.77,928100.0],["2025-09-05",10.91,11.27,10.78,10.88,1048900.0],["2025-09-08",10.88,11.0,10.48,10.5,1439600.0],["2025-09-09",10.44,11.2,10.39,10.91,1286700.0],["2025-09-10",10.91,10.94,10.36,10.52,1045000.0],["2025-09-11",10.6,10.92,10.56,10.86,800400.0],["2025-09-12",10.76,11.1,10.76,10.78,906200.0],["2025-09-15",10.85,11.16,10.7,10.71,1252400.0],["2025-09-16",10.63,11.05,10.37,10.9,1397100.0],["2025-09-17",10.97,11.16,10.43,10.52,1225200.0],["2025-09-18",10.66,11.171,10.66,11.0,1211600.0],["2025-09-19",11.0,11.047,10.53,10.56,5769000.0],["2025-09-22",10.5,10.93,10.0,10.82,1488200.0],["2025-09-23",10.7,10.89,10.33,10.48,1268500.0],["2025-09-24",10.48,10.82,10.11,10.46,1000100.0],["2025-09-25",10.3,10.65,10.19,10.41,834000.0],["2025-09-26",10.43,11.22,10.37,11.12,1187500.0],["2025-09-29",11.23,11.92,11.1,11.62,1675600.0],["2025-09-30",11.63,12.05,11.5,12.0,1141600.0],["2025-10-01",11.74,12.13,11.64,11.71,936800.0],["2025-10-02",11.75,11.839,11.13,11.32,1297800.0],["2025-10-03",11.34,11.71,11.284,11.565,905000.0],["2025-10-06",12.28,14.66,12.07,14.41,3728900.0],["2025-10-07",14.835,14.93,13.775,14.12,2558200.0],["2025-10-08",14.25,14.61,13.85,14.28,1978300.0],["2025-10-09",14.17,14.503,14.0,14.08,1301600.0],["2025-10-10",14.08,14.1,13.24,13.68,2379200.0],["2025-10-13",13.74,14.16,13.42,13.91,1252400.0],["2025-10-14",13.7,13.78,13.15,13.16,1491000.0],["2025-10-15",13.3,14.04,13.19,13.9,1408400.0],["2025-10-16",14.045,14.169,13.285,13.3,1391900.0],["2025-10-17",13.08,13.35,12.62,12.78,1119600.0],["2025-10-20",13.02,13.07,12.37,12.38,1417400.0],["2025-10-21",12.33,12.78,12.18,12.6,1188800.0],["2025-10-22",12.45,12.562,11.71,12.08,1288400.0],["2025-10-23",12.06,12.46,11.88,12.42,993300.0],["2025-10-24",12.58,13.38,12.47,13.1,1463600.0],["2025-10-27",13.55,13.69,12.95,13.4,1271200.0],["2025-10-28",13.21,13.81,13.115,13.43,896000.0],["2025-10-29",13.42,13.57,12.895,12.93,1102800.0],["2025-10-30",12.752,13.51,12.752,13.34,908600.0],["2025-10-31",13.24,13.57,13.03,13.16,1170600.0],["2025-11-03",13.06,13.42,12.26,12.69,1211800.0],["2025-11-04",12.3,12.71,12.16,12.3,1727100.0],["2025-11-05",12.36,12.54,11.88,12.38,920800.0],["2025-11-06",12.36,12.91,12.16,12.55,731800.0],["2025-11-07",12.6,12.61,11.77,12.35,800800.0],["2025-11-10",12.56,12.86,12.32,12.46,1131100.0],["2025-11-11",12.36,13.04,12.11,12.88,1226000.0],["2025-11-12",12.77,12.97,12.39,12.48,866200.0],["2025-11-13",12.3,12.48,12.02,12.19,708300.0],["2025-11-14",12.44,13.45,12.135,12.25,1564000.0],["2025-11-17",12.285,12.71,11.28,12.06,1920200.0],["2025-11-18",11.93,12.145,11.51,11.9,955700.0],["2025-11-19",11.87,12.04,11.47,11.48,657700.0],["2025-11-20",12.48,12.5,11.21,11.48,1606800.0],["2025-11-21",11.57,11.8,11.02,11.62,1395100.0],["2025-11-24",11.64,12.005,11.5,11.79,1383300.0],["2025-11-25",11.82,12.29,11.47,11.62,1087600.0],["2025-11-26",11.58,11.95,11.46,11.82,1926400.0],["2025-11-28",11.9,12.14,11.742,11.88,603100.0],["2025-12-01",11.65,11.78,11.045,11.15,1141100.0],["2025-12-02",11.18,11.245,10.445,10.65,1863900.0],["2025-12-03",10.69,11.055,10.57,10.98,1037900.0],["2025-12-04",10.91,11.54,10.72,11.39,1266400.0],["2025-12-05",11.66,11.949,10.925,11.0,1394500.0],["2025-12-08",12.365,12.5,10.4,10.52,2088500.0],["2025-12-09",10.4,10.54,9.92,10.14,1320900.0],["2025-12-10",10.11,10.31,9.795,10.0,993300.0],["2025-12-11",9.97,10.09,9.645,9.69,760500.0],["2025-12-12",9.68,9.74,9.33,9.38,1038500.0],["2025-12-15",9.49,9.501,9.185,9.23,1859900.0],["2025-12-16",9.06,9.415,8.82,9.12,1496500.0],["2025-12-17",9.14,9.23,8.2,8.22,1545100.0],["2025-12-18",8.25,8.38,8.0,8.085,1178900.0],["2025-12-19",8.16,8.24,7.975,8.04,5567000.0],["2025-12-22",8.11,8.61,8.04,8.4,1185100.0],["2025-12-23",8.31,8.565,8.19,8.27,934700.0],["2025-12-24",8.31,8.62,8.29,8.43,587800.0],["2025-12-26",8.43,8.43,8.15,8.25,904000.0],["2025-12-29",8.18,8.44,8.11,8.25,1005000.0],["2025-12-30",8.2,8.33,7.955,8.08,1491700.0],["2025-12-31",8.05,8.245,7.991,8.18,866900.0],["2026-01-02",8.24,8.33,8.04,8.17,805500.0],["2026-01-05",8.16,8.32,7.835,8.15,1142800.0],["2026-01-06",8.1,8.26,7.91,8.14,1668100.0],["2026-01-07",8.51,8.92,8.19,8.68,1838300.0],["2026-01-08",8.58,8.72,8.375,8.45,1388500.0],["2026-01-09",8.61,9.23,8.54,9.15,1627500.0],["2026-01-12",9.09,9.39,8.77,9.15,1248800.0],["2026-01-13",9.07,10.385,8.91,10.14,3116600.0],["2026-01-14",10.08,11.78,10.04,11.25,5033900.0],["2026-01-15",11.23,11.56,11.08,11.52,1929500.0],["2026-01-16",11.48,12.2,11.25,12.12,1808000.0],["2026-01-20",11.68,12.21,11.41,11.62,1822900.0],["2026-01-21",11.51,12.31,11.331,12.25,1355400.0],["2026-01-22",12.42,12.7,11.875,12.05,1180700.0],["2026-01-23",11.97,12.16,11.52,11.99,1779300.0],["2026-01-26",11.7,12.61,11.638,12.25,2787200.0],["2026-01-27",12.26,12.42,12.0,12.11,1309100.0],["2026-01-28",12.02,12.12,10.95,10.98,1768600.0],["2026-01-29",10.95,11.2,10.61,10.76,1839300.0],["2026-01-30",10.72,10.93,10.17,10.26,1535800.0],["2026-02-02",10.33,11.51,10.14,11.16,1975500.0],["2026-02-03",11.165,11.4,10.5,11.0,1060300.0],["2026-02-04",11.07,11.07,10.21,10.61,1248700.0],["2026-02-05",10.6,10.84,9.7,9.96,1471900.0],["2026-02-06",10.43,10.66,9.99,10.42,1987400.0],["2026-02-09",10.35,10.75,10.02,10.71,841900.0],["2026-02-10",10.72,11.08,10.39,10.56,941200.0],["2026-02-11",10.58,10.78,10.13,10.2,784100.0],["2026-02-12",10.22,10.395,10.035,10.24,728700.0],["2026-02-13",10.31,10.6,9.95,9.99,702600.0],["2026-02-17",10.0,10.32,9.94,10.09,849800.0],["2026-02-18",10.16,11.0,10.055,10.83,1148100.0],["2026-02-19",10.81,11.38,10.535,11.33,967500.0],["2026-02-20",11.17,11.35,10.8,11.11,1110500.0],["2026-02-23",11.07,11.98,11.04,11.71,1443600.0],["2026-02-24",12.08,13.75,11.75,13.42,4667600.0],["2026-02-25",13.86,14.25,13.1,13.4,4997100.0],["2026-02-26",13.4,13.67,12.77,13.5,1043000.0],["2026-02-27",12.88,13.73,12.851,13.45,841300.0],["2026-03-02",13.11,14.01,13.055,13.88,1281800.0],["2026-03-03",13.35,13.74,12.82,13.51,1885400.0],["2026-03-04",13.54,13.91,12.8,13.51,1031500.0],["2026-03-05",13.22,13.86,13.05,13.85,1671500.0],["2026-03-06",13.48,14.045,13.2,13.71,998900.0],["2026-03-09",11.812,12.945,10.98,11.65,4072700.0],["2026-03-10",12.04,12.73,11.73,12.59,1799800.0],["2026-03-11",12.48,12.82,11.97,12.59,1348800.0],["2026-03-12",12.52,12.52,11.542,11.76,1704800.0],["2026-03-13",11.96,12.17,11.46,11.9,1579500.0],["2026-03-16",12.02,12.5,11.86,12.22,605700.0],["2026-03-17",12.2,12.365,11.99,12.07,1565600.0],["2026-03-18",11.93,11.93,10.85,10.86,1247600.0],["2026-03-19",11.21,11.36,10.641,11.1,1273200.0],["2026-03-20",11.07,11.38,10.77,11.16,3695300.0],["2026-03-23",11.22,11.615,10.585,11.13,1496400.0],["2026-03-24",10.96,11.27,10.73,11.1,990800.0],["2026-03-25",11.3,11.99,11.29,11.7,1037300.0],["2026-03-26",11.54,12.61,11.33,12.38,1743700.0],["2026-03-27",12.13,12.74,11.76,12.06,1347100.0],["2026-03-30",12.0,12.4,11.71,12.19,1395100.0],["2026-03-31",12.64,13.04,12.23,12.67,1848700.0],["2026-04-01",10.25,10.8,7.37,7.475,15624200.0],["2026-04-02",7.252,8.97,7.23,8.89,7289300.0],["2026-04-06",8.91,9.53,8.732,8.91,2440000.0],["2026-04-07",9.0,9.03,8.678,8.87,1445200.0],["2026-04-08",8.98,9.23,8.76,9.05,1695200.0],["2026-04-09",8.9,10.41,8.9,10.38,2389600.0],["2026-04-10",10.38,10.48,9.98,10.15,2104100.0],["2026-04-13",10.08,10.93,10.03,10.4,1522700.0],["2026-04-14",10.45,10.85,10.395,10.53,1014500.0],["2026-04-15",10.51,10.685,10.01,10.28,1775700.0],["2026-04-16",10.22,10.49,10.1,10.23,1363000.0],["2026-04-17",10.42,10.98,10.3,10.75,1748900.0],["2026-04-20",10.72,11.16,10.625,10.89,1230800.0],["2026-04-21",10.83,11.03,10.59,10.63,1279300.0],["2026-04-22",10.71,10.93,10.185,10.77,1741700.0],["2026-04-23",10.72,11.032,10.34,10.43,1091200.0],["2026-04-24",10.45,10.58,10.09,10.24,1071900.0],["2026-04-27",10.09,10.54,10.03,10.19,1377500.0],["2026-04-28",10.19,10.46,9.46,9.65,1621900.0],["2026-04-29",9.51,9.85,9.235,9.44,1342000.0],["2026-04-30",9.5,9.89,9.4,9.88,919800.0],["2026-05-01",9.87,10.125,9.65,9.77,1198300.0],["2026-05-04",9.7,10.045,9.5,9.63,1053000.0],["2026-05-05",9.41,9.64,9.135,9.57,2027500.0],["2026-05-06",9.67,9.67,9.15,9.3,1270800.0],["2026-05-07",9.02,9.06,8.74,8.81,1539600.0],["2026-05-08",8.8,9.015,8.715,8.85,1258100.0],["2026-05-11",8.85,9.225,8.76,8.99,1163700.0],["2026-05-12",9.07,9.22,8.75,8.83,908100.0],["2026-05-13",8.75,8.833,8.49,8.6,1621400.0],["2026-05-14",8.61,8.77,8.24,8.34,2736300.0],["2026-05-15",8.53,8.55,8.1,8.15,1204900.0],["2026-05-18",8.07,8.33,7.815,7.93,1275300.0],["2026-05-19",7.88,8.1,7.68,7.97,824700.0],["2026-05-20",8.06,8.435,8.0,8.41,980300.0],["2026-05-21",8.27,8.66,8.22,8.46,626000.0],["2026-05-22",8.5,8.7,8.28,8.32,795200.0],["2026-05-26",8.34,8.63,8.29,8.54,913800.0],["2026-05-27",8.54,8.88,8.485,8.58,766700.0],["2026-05-28",8.6,8.73,8.42,8.45,1514400.0],["2026-05-29",8.39,8.83,8.305,8.45,3971100.0],["2026-06-01",8.5,9.13,8.24,8.98,3679900.0],["2026-06-02",8.0,8.31,7.41,7.62,4020600.0],["2026-06-03",7.58,7.92,7.315,7.84,2284000.0],["2026-06-04",7.765,8.141,7.765,8.02,1068200.0],["2026-06-05",8.0,8.12,7.48,7.5,1246100.0],["2026-06-08",7.63,7.756,7.355,7.53,1762000.0],["2026-06-09",7.69,8.04,7.445,8.0,1714700.0],["2026-06-10",7.94,8.5,7.52,7.54,2085200.0],["2026-06-11",7.58,7.86,7.455,7.82,2190400.0],["2026-06-12",7.94,8.405,7.79,8.27,1561400.0],["2026-06-15",8.43,8.484,8.13,8.4,1225500.0],["2026-06-16",8.39,8.49,8.085,8.31,1151000.0],["2026-06-17",8.37,8.89,8.28,8.63,1434500.0],["2026-06-18",8.85,8.98,8.46,8.49,2771200.0],["2026-06-22",8.67,9.13,8.67,8.93,1808800.0],["2026-06-23",8.95,9.16,8.84,8.91,1181200.0],["2026-06-24",8.92,9.555,8.92,9.43,1707900.0],["2026-06-25",9.53,9.99,9.34,9.46,1646100.0],["2026-06-26",9.46,9.74,9.27,9.53,3762500.0],["2026-06-29",9.6,10.175,9.47,10.155,1123900.0],["2026-06-30",10.16,10.925,9.993,10.83,1665500.0],["2026-07-01",10.74,11.23,10.645,10.89,1622600.0],["2026-07-02",10.93,11.67,10.815,11.64,2174100.0],["2026-07-06",11.64,12.06,10.895,10.91,2622017.626722],["2026-07-07",10.95,11.05,10.29,10.88,2449996.393315],["2026-07-08",10.77,11.2,10.34,10.9,2183389.799909],["2026-07-09",10.82,11.16,10.8,10.94,880419.757047],["2026-07-10",11.04,11.165,10.38,10.85,1074045.33257],["2026-07-13",10.77,10.77,10.3,10.46,888946.605758],["2026-07-14",10.56,10.64,10.3,10.55,942010.322852],["2026-07-15",10.5,11.32,10.5,11.14,1778120.844164],["2026-07-16",11.2,11.22,10.44,10.73,1261258.109865],["2026-07-17",10.55,11,10.41,10.73,1664292.084578],["2026-07-20",10.755,11,10.38,10.42,811950.70781],["2026-07-21",10.37,11.04,10.37,10.83,1309676.227659],["2026-07-22",10.68,10.92,10.49,10.75,1037310.359494],["2026-07-23",10.51,11.46,10.5,10.89,2168815.957678],["2026-07-24",10.94,12.55,10.7436,12.1,3612875.113814],["2026-07-27",12.11,12.57,11.92,12.02,1707277.904133],["2026-07-28",11.93,12.1287,11.58,11.91,1144801.652153],["2026-07-29",11.89,12,11.01,11.28,1844806.622133],["2026-07-30",11.18,11.88,11.03,11.64,1874746.387656],["2026-07-31",11.67,11.745,10.98,11.07,1238821.818527],["2026-08-03",11.33,11.445,10.45,10.6,2460210.076262],["2026-08-04",10.64,13.73,10.64,13.47,5042362.00384],["2026-08-05",13.635,14.05,12.75,12.93,2135682.238454],["2026-08-06",13.005,13.19,12.735,12.93,887616.418683],["2026-08-07",12.95,13.5,12.78,13.5,1301445.896922]]}