{"t":"ALVO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-06-16",9.5,14.04,9.5,11.19,198400.0],["2022-06-17",10.8,11.292,9.053,9.7,14200.0],["2022-06-21",10.3,10.88,8.89,9.93,97700.0],["2022-06-22",10.0,10.0,9.42,9.59,36700.0],["2022-06-23",11.0,11.797,8.85,9.0,143000.0],["2022-06-24",8.67,9.57,8.64,8.84,65600.0],["2022-06-27",9.161,9.79,8.86,9.16,46300.0],["2022-06-28",9.2,9.3,8.46,8.98,32300.0],["2022-06-29",9.38,9.38,8.45,8.46,34000.0],["2022-06-30",8.54,8.54,7.94,8.21,45100.0],["2022-07-01",8.004,10.57,8.0,9.55,84400.0],["2022-07-05",9.74,9.74,8.66,8.74,43300.0],["2022-07-06",8.65,8.859,8.5,8.5,79000.0],["2022-07-07",8.74,9.24,6.99,7.16,408100.0],["2022-07-08",8.31,8.46,7.75,7.8,240600.0],["2022-07-11",7.8,8.0,7.0,7.0,219900.0],["2022-07-12",7.38,7.38,6.7,6.95,134400.0],["2022-07-13",6.77,7.18,6.72,6.79,110500.0],["2022-07-14",6.7,7.08,6.6,6.64,115400.0],["2022-07-15",6.62,6.81,5.2,5.53,183600.0],["2022-07-18",5.72,6.33,5.719,6.32,75400.0],["2022-07-19",6.4,6.81,6.32,6.81,49600.0],["2022-07-20",7.16,7.38,6.38,7.21,95800.0],["2022-07-21",7.41,7.795,7.19,7.35,33100.0],["2022-07-22",7.17,7.7,7.0,7.52,50200.0],["2022-07-25",7.49,7.8,7.49,7.6,35100.0],["2022-07-26",8.0,8.09,7.6,7.88,47100.0],["2022-07-27",7.8,7.9,7.53,7.8,33500.0],["2022-07-28",8.0,8.2,7.95,7.98,38200.0],["2022-07-29",8.1,8.11,7.95,7.95,43300.0],["2022-08-01",7.99,8.187,7.5,7.75,35100.0],["2022-08-02",7.9,7.9,7.3,7.5,15000.0],["2022-08-03",7.54,7.69,7.31,7.33,34000.0],["2022-08-04",7.4,7.41,7.17,7.41,37800.0],["2022-08-05",7.43,7.47,7.21,7.33,36900.0],["2022-08-08",7.3,7.9,7.22,7.42,68600.0],["2022-08-09",7.43,7.8,7.43,7.5,18100.0],["2022-08-10",7.57,7.735,7.5,7.69,28700.0],["2022-08-11",7.65,7.78,7.51,7.63,72500.0],["2022-08-12",7.95,8.0,7.71,7.71,31400.0],["2022-08-15",7.65,9.14,7.65,9.14,37900.0],["2022-08-16",10.44,10.5,9.2,9.25,128700.0],["2022-08-17",9.23,9.62,8.76,8.8,158400.0],["2022-08-18",8.76,8.76,8.062,8.3,56000.0],["2022-08-19",8.06,8.48,8.06,8.4,9200.0],["2022-08-22",8.26,8.26,7.91,8.0,15600.0],["2022-08-23",7.845,8.53,7.845,8.5,19100.0],["2022-08-24",8.23,8.8,8.23,8.7,33400.0],["2022-08-25",9.55,9.55,8.78,9.0,68900.0],["2022-08-26",8.9,9.11,8.72,8.8,23900.0],["2022-08-29",8.924,9.0,8.83,8.95,8500.0],["2022-08-30",9.0,9.01,8.67,8.86,6700.0],["2022-08-31",9.01,9.1,8.67,9.0,17600.0],["2022-09-01",8.9,8.9,7.6,7.71,35600.0],["2022-09-02",7.6,8.07,7.25,7.56,152900.0],["2022-09-06",7.25,7.35,6.9,7.2,89700.0],["2022-09-07",7.1,7.95,7.1,7.67,16200.0],["2022-09-08",8.0,8.1,7.26,7.92,3100.0],["2022-09-09",7.85,8.05,7.69,8.0,24700.0],["2022-09-12",8.12,8.12,7.8,7.8,13500.0],["2022-09-13",7.56,7.64,7.42,7.535,19500.0],["2022-09-14",7.36,7.7,7.35,7.7,21000.0],["2022-09-15",7.825,8.0,7.699,7.9,16900.0],["2022-09-16",7.8,7.9,7.532,7.9,9500.0],["2022-09-19",7.82,7.9,7.49,7.49,8800.0],["2022-09-20",7.51,7.673,7.39,7.55,15000.0],["2022-09-21",7.567,7.85,7.51,7.66,9700.0],["2022-09-22",7.25,7.35,6.47,6.52,61400.0],["2022-09-23",6.8,7.3,6.61,6.83,50100.0],["2022-09-26",6.86,6.94,6.67,6.86,44100.0],["2022-09-27",6.98,7.7,6.88,7.15,12700.0],["2022-09-28",7.04,7.24,6.98,7.08,11000.0],["2022-09-29",7.02,7.1,6.9,6.98,46300.0],["2022-09-30",7.17,7.4,6.115,6.76,68700.0],["2022-10-03",6.81,6.94,6.56,6.7,13000.0],["2022-10-04",6.94,7.0,6.776,6.92,34400.0],["2022-10-05",7.39,7.39,6.54,6.79,31300.0],["2022-10-06",6.65,6.81,6.55,6.79,10300.0],["2022-10-07",6.65,6.74,6.55,6.55,8000.0],["2022-10-10",6.7,6.74,6.51,6.52,13400.0],["2022-10-11",6.7,6.7,6.365,6.5,19300.0],["2022-10-12",6.71,7.1,6.41,6.61,6500.0],["2022-10-13",6.21,7.18,6.21,7.16,20500.0],["2022-10-14",7.15,7.35,6.76,6.78,39100.0],["2022-10-17",6.81,7.29,6.76,6.99,14800.0],["2022-10-18",7.2,7.21,6.65,6.87,35100.0],["2022-10-19",6.69,6.86,6.69,6.7,6200.0],["2022-10-20",6.6,6.785,6.6,6.7,15900.0],["2022-10-21",6.61,6.64,6.61,6.63,1200.0],["2022-10-24",6.6,6.76,6.05,6.06,53500.0],["2022-10-25",6.6,6.77,6.09,6.09,121400.0],["2022-10-26",6.08,6.27,6.06,6.12,61200.0],["2022-10-27",6.02,6.27,5.97,6.05,31600.0],["2022-10-28",5.97,6.78,5.97,6.22,61800.0],["2022-10-31",6.22,6.28,6.1,6.2,30100.0],["2022-11-01",6.01,6.37,6.01,6.28,22800.0],["2022-11-02",6.49,6.53,6.23,6.25,17500.0],["2022-11-03",6.06,6.49,6.01,6.08,12300.0],["2022-11-04",6.13,6.205,6.01,6.05,19000.0],["2022-11-07",6.1,6.559,6.1,6.11,19600.0],["2022-11-08",6.28,6.476,6.11,6.11,3200.0],["2022-11-09",6.207,6.207,6.02,6.03,11000.0],["2022-11-10",6.19,6.36,6.1,6.36,18500.0],["2022-11-11",6.24,6.275,6.17,6.19,4100.0],["2022-11-14",6.709,6.82,6.2,6.59,138600.0],["2022-11-15",6.89,6.89,5.56,5.76,153000.0],["2022-11-16",5.74,6.05,5.52,6.01,17600.0],["2022-11-17",5.98,6.07,5.86,5.89,5600.0],["2022-11-18",6.25,6.701,5.929,6.2,5000.0],["2022-11-21",6.25,6.25,6.0,6.085,6500.0],["2022-11-22",6.02,6.28,6.02,6.24,2900.0],["2022-11-23",6.24,6.3,6.05,6.06,6000.0],["2022-11-25",6.08,6.08,5.92,6.05,5900.0],["2022-11-28",6.17,6.54,6.0,6.1,19300.0],["2022-11-29",6.26,6.5,6.14,6.16,1900.0],["2022-11-30",6.46,6.79,6.18,6.3,6400.0],["2022-12-01",6.5,6.51,6.05,6.15,38600.0],["2022-12-02",6.33,6.471,6.22,6.36,3400.0],["2022-12-05",6.4,6.77,6.37,6.56,12800.0],["2022-12-06",6.56,6.9,6.28,6.88,91200.0],["2022-12-07",6.91,7.54,6.91,7.48,21700.0],["2022-12-08",7.6,8.15,7.6,8.0,276900.0],["2022-12-09",8.1,8.75,8.03,8.3,154200.0],["2022-12-12",7.87,8.78,7.67,7.91,124900.0],["2022-12-13",8.4,8.6,7.8,7.97,281000.0],["2022-12-14",7.84,8.3,7.76,8.3,119500.0],["2022-12-15",8.29,8.29,7.67,8.0,196900.0],["2022-12-16",7.7,8.105,7.6,7.7,40200.0],["2022-12-19",7.61,7.99,7.61,7.838,4800.0],["2022-12-20",7.78,8.0,7.78,8.0,4900.0],["2022-12-21",8.0,8.45,7.9,8.3,112700.0],["2022-12-22",9.7,10.65,9.62,9.74,836500.0],["2022-12-23",10.05,10.19,9.9,10.0,387600.0],["2022-12-27",10.06,10.24,10.0,10.05,250200.0],["2022-12-28",9.93,10.05,9.81,9.97,24100.0],["2022-12-29",9.8,10.0,9.8,9.91,30200.0],["2022-12-30",9.98,10.04,9.97,10.0,96900.0],["2023-01-03",10.05,10.17,9.995,10.01,248700.0],["2023-01-04",10.05,10.1,9.9,10.05,327600.0],["2023-01-05",9.98,10.1,9.98,10.05,100000.0],["2023-01-06",10.58,11.06,10.58,10.73,283400.0],["2023-01-09",12.0,12.53,11.8,11.95,583800.0],["2023-01-10",12.0,12.34,12.0,12.1,144800.0],["2023-01-11",12.1,12.11,11.95,12.03,514800.0],["2023-01-12",11.84,12.2,11.23,12.0,125700.0],["2023-01-13",12.05,12.99,12.05,12.6,34200.0],["2023-01-17",12.8,13.0,12.39,12.4,43600.0],["2023-01-18",12.3,12.46,12.284,12.35,77700.0],["2023-01-19",12.2,12.48,12.0,12.21,10200.0],["2023-01-20",12.22,12.23,10.97,11.57,16700.0],["2023-01-23",11.89,12.19,11.64,11.93,23300.0],["2023-01-24",11.77,12.03,11.77,11.87,49800.0],["2023-01-25",11.75,12.087,11.75,12.0,14800.0],["2023-01-26",11.99,12.204,11.8,11.96,19700.0],["2023-01-27",11.8,11.99,11.73,11.8,34500.0],["2023-01-30",12.01,12.1,11.8,11.98,30500.0],["2023-01-31",12.03,12.08,11.86,12.0,98100.0],["2023-02-01",11.96,12.5,11.75,12.2,60500.0],["2023-02-02",12.2,12.23,12.04,12.1,18700.0],["2023-02-03",12.06,12.29,11.93,12.28,29100.0],["2023-02-06",12.3,12.97,12.3,12.78,47000.0],["2023-02-07",12.84,12.95,12.8,12.85,135000.0],["2023-02-08",12.97,13.2,12.9,13.01,94500.0],["2023-02-09",14.0,14.0,13.15,13.35,593700.0],["2023-02-10",13.5,13.5,13.168,13.39,27300.0],["2023-02-13",13.99,13.99,13.21,13.25,41200.0],["2023-02-14",13.04,13.99,13.04,13.2,49900.0],["2023-02-15",13.11,13.49,12.66,13.35,13900.0],["2023-02-16",13.24,13.46,13.24,13.43,112800.0],["2023-02-17",13.43,13.43,13.14,13.29,25300.0],["2023-02-21",13.18,13.379,13.1,13.2,34800.0],["2023-02-22",13.14,13.38,13.06,13.2,36100.0],["2023-02-23",13.3,13.5,13.1,13.39,19600.0],["2023-02-24",13.31,13.9,13.3,13.9,60700.0],["2023-02-27",14.05,14.6,13.84,13.91,195700.0],["2023-02-28",13.81,14.0,13.64,13.85,219200.0],["2023-03-01",14.0,14.1,13.9,13.92,262900.0],["2023-03-02",13.74,14.1,13.74,14.03,40800.0],["2023-03-03",14.0,14.1,13.9,13.94,150000.0],["2023-03-06",14.0,14.15,14.0,14.01,220200.0],["2023-03-07",14.1,14.1,13.96,13.99,125400.0],["2023-03-08",13.9,13.91,13.501,13.66,44600.0],["2023-03-09",13.56,13.56,12.83,12.85,13900.0],["2023-03-10",12.96,13.56,12.9,13.22,71200.0],["2023-03-13",13.18,13.522,13.02,13.36,5800.0],["2023-03-14",13.21,13.685,13.21,13.5,57800.0],["2023-03-15",13.45,13.64,12.685,13.13,8600.0],["2023-03-16",13.65,13.65,12.94,13.19,12400.0],["2023-03-17",13.24,13.68,12.9,13.54,97900.0],["2023-03-20",13.47,13.472,12.85,13.43,13300.0],["2023-03-21",13.58,13.9,13.51,13.51,42300.0],["2023-03-22",13.85,13.85,13.41,13.55,28700.0],["2023-03-23",13.59,13.85,12.23,13.6,74700.0],["2023-03-24",13.5,13.9,13.05,13.46,71300.0],["2023-03-27",13.5,14.18,13.36,13.51,185100.0],["2023-03-28",13.47,13.74,13.11,13.2,120800.0],["2023-03-29",13.18,13.425,13.0,13.06,94600.0],["2023-03-30",13.3,13.586,12.9,12.98,280200.0],["2023-03-31",13.01,13.438,12.83,12.9,297300.0],["2023-04-03",12.83,13.25,12.83,13.06,38700.0],["2023-04-04",13.39,13.74,13.15,13.2,91900.0],["2023-04-05",13.1,13.569,13.1,13.51,10100.0],["2023-04-06",13.6,14.0,13.15,13.2,39700.0],["2023-04-10",13.2,13.33,13.14,13.27,21800.0],["2023-04-11",13.4,13.43,13.2,13.24,94400.0],["2023-04-12",14.0,14.1,13.8,13.85,274100.0],["2023-04-13",13.9,14.37,13.62,13.69,187100.0],["2023-04-14",11.71,11.71,9.3,10.66,408700.0],["2023-04-17",10.85,10.85,9.25,9.45,214300.0],["2023-04-18",9.85,10.35,9.84,10.01,398200.0],["2023-04-19",10.25,10.25,9.86,10.0,31600.0],["2023-04-20",9.85,10.09,9.85,9.95,25700.0],["2023-04-21",9.82,9.96,9.41,9.41,78300.0],["2023-04-24",9.36,9.36,8.95,8.99,67200.0],["2023-04-25",8.88,9.115,8.8,8.89,42700.0],["2023-04-26",8.92,9.884,8.92,9.29,121700.0],["2023-04-27",9.52,10.61,9.52,10.01,124700.0],["2023-04-28",10.5,10.68,9.77,9.8,139300.0],["2023-05-01",9.76,10.45,9.76,10.03,18900.0],["2023-05-02",10.02,10.43,9.7,9.85,41300.0],["2023-05-03",10.1,10.145,9.8,9.8,15900.0],["2023-05-04",9.74,9.89,9.34,9.64,31800.0],["2023-05-05",9.63,9.82,9.41,9.77,13300.0],["2023-05-08",9.66,9.775,9.5,9.5,13500.0],["2023-05-09",9.46,9.723,9.0,9.27,10000.0],["2023-05-10",9.28,9.715,9.15,9.63,21100.0],["2023-05-11",9.27,9.5,9.172,9.34,5000.0],["2023-05-12",9.73,9.8,9.55,9.8,1700.0],["2023-05-15",9.37,9.77,9.37,9.64,8200.0],["2023-05-16",9.82,9.82,9.2,9.39,22300.0],["2023-05-17",9.38,9.38,8.7,8.7,37300.0],["2023-05-18",8.83,8.932,8.14,8.28,35700.0],["2023-05-19",9.02,9.02,7.93,8.33,54100.0],["2023-05-22",8.44,8.805,8.1,8.51,79000.0],["2023-05-23",8.49,8.49,7.623,8.15,70300.0],["2023-05-24",7.75,8.01,7.58,7.77,32500.0],["2023-05-25",7.56,8.19,7.5,7.56,65300.0],["2023-05-26",7.6,8.045,7.6,8.04,12200.0],["2023-05-30",8.1,8.2,7.8,8.17,18300.0],["2023-05-31",7.92,8.6,7.92,8.43,14200.0],["2023-06-01",8.54,9.0,8.326,8.52,13700.0],["2023-06-02",8.36,8.5,8.3,8.49,15500.0],["2023-06-05",8.5,8.55,8.3,8.49,7000.0],["2023-06-06",8.34,8.36,8.1,8.19,26600.0],["2023-06-07",8.39,8.39,8.1,8.2,21600.0],["2023-06-08",8.1,8.4,8.1,8.23,16200.0],["2023-06-09",8.23,8.23,8.1,8.2,25800.0],["2023-06-12",8.12,8.279,7.41,7.42,100300.0],["2023-06-13",7.91,8.57,7.75,8.0,58300.0],["2023-06-14",8.22,8.24,7.55,7.98,151500.0],["2023-06-15",8.1,8.1,7.7,7.85,67800.0],["2023-06-16",7.98,8.03,7.9,7.9,8400.0],["2023-06-20",7.89,7.899,7.44,7.87,14900.0],["2023-06-21",7.855,8.01,7.855,7.99,15200.0],["2023-06-22",7.76,7.95,7.52,7.95,60900.0],["2023-06-23",7.7,8.04,7.45,7.55,10000.0],["2023-06-26",7.63,7.8,7.51,7.52,68100.0],["2023-06-27",7.49,7.79,7.41,7.45,93500.0],["2023-06-28",7.46,7.81,7.3,7.35,107100.0],["2023-06-29",6.89,7.23,6.7,6.9,166500.0],["2023-06-30",7.51,8.194,7.5,7.74,625700.0],["2023-07-03",8.88,9.2,8.19,8.43,504500.0],["2023-07-05",8.55,8.782,8.03,8.12,166200.0],["2023-07-06",8.26,8.7,8.17,8.2,315100.0],["2023-07-07",8.7,9.125,8.5,8.73,338700.0],["2023-07-10",8.95,9.0,8.415,8.49,87400.0],["2023-07-11",8.61,8.9,8.5,8.52,139500.0],["2023-07-12",8.895,9.37,8.4,8.47,82100.0],["2023-07-13",8.47,8.864,8.47,8.62,200000.0],["2023-07-14",8.6,9.71,8.6,9.66,155600.0],["2023-07-17",9.53,9.6,9.2,9.4,166600.0],["2023-07-18",9.4,9.77,9.4,9.77,57700.0],["2023-07-19",9.9,10.41,9.67,9.8,349100.0],["2023-07-20",9.8,10.33,9.8,9.85,80600.0],["2023-07-21",9.98,10.38,9.88,9.9,114300.0],["2023-07-24",10.4,10.635,9.97,10.07,104400.0],["2023-07-25",10.0,10.495,9.85,9.9,62200.0],["2023-07-26",9.92,10.34,9.84,9.84,16000.0],["2023-07-27",9.95,10.12,9.6,9.62,31800.0],["2023-07-28",9.6,9.95,9.6,9.8,38900.0],["2023-07-31",9.8,10.29,9.75,9.8,76500.0],["2023-08-01",9.72,9.94,9.5,9.57,125500.0],["2023-08-02",9.57,9.78,9.51,9.51,33000.0],["2023-08-03",9.4,9.6,9.0,9.21,71700.0],["2023-08-04",9.27,9.31,8.56,8.76,85100.0],["2023-08-07",9.51,9.51,8.541,8.8,20600.0],["2023-08-08",9.1,9.353,8.93,8.99,90800.0],["2023-08-09",9.0,9.31,9.0,9.07,52400.0],["2023-08-10",9.15,9.225,9.02,9.05,104800.0],["2023-08-11",9.0,9.17,8.87,8.9,159500.0],["2023-08-14",8.91,8.95,8.81,8.85,19700.0],["2023-08-15",8.81,8.906,8.78,8.85,17000.0],["2023-08-16",9.0,9.19,8.9,8.935,87100.0],["2023-08-17",8.91,9.02,8.91,8.98,25300.0],["2023-08-18",9.1,9.99,8.95,9.57,872400.0],["2023-08-21",9.72,9.858,9.6,9.73,492500.0],["2023-08-22",9.71,10.12,9.7,9.8,164600.0],["2023-08-23",9.77,9.81,9.65,9.65,72100.0],["2023-08-24",9.66,9.786,9.4,9.48,70600.0],["2023-08-25",9.46,9.6,9.4,9.55,33800.0],["2023-08-28",9.71,10.0,9.638,9.7,70000.0],["2023-08-29",9.61,9.97,9.51,9.84,21100.0],["2023-08-30",9.84,9.9,9.7,9.73,29900.0],["2023-08-31",9.75,10.07,9.75,9.9,121600.0],["2023-09-01",9.89,10.0,9.683,9.94,37900.0],["2023-09-05",9.91,9.98,9.81,9.87,6600.0],["2023-09-06",10.0,10.0,9.518,9.64,50600.0],["2023-09-07",9.71,9.71,9.45,9.45,15400.0],["2023-09-08",9.41,9.743,9.41,9.52,5600.0],["2023-09-11",9.48,9.64,9.45,9.51,5800.0],["2023-09-12",9.61,9.67,9.32,9.36,12100.0],["2023-09-13",9.3,9.34,8.75,8.88,18600.0],["2023-09-14",8.87,9.14,8.29,8.8,25900.0],["2023-09-15",8.545,9.48,8.545,9.14,145700.0],["2023-09-18",9.01,9.09,8.9,9.09,27700.0],["2023-09-19",9.11,9.15,8.81,9.14,17400.0],["2023-09-20",9.334,9.334,8.97,9.1,18300.0],["2023-09-21",8.92,9.03,8.84,8.88,16800.0],["2023-09-22",8.92,8.99,8.83,8.88,7000.0],["2023-09-25",8.99,9.372,8.93,8.93,8100.0],["2023-09-26",8.99,9.23,8.9,8.93,64300.0],["2023-09-27",9.0,9.15,8.9,8.94,43500.0],["2023-09-28",8.92,9.228,8.915,9.08,28700.0],["2023-09-29",9.05,9.29,9.05,9.12,40200.0],["2023-10-02",9.23,9.23,9.0,9.02,44300.0],["2023-10-03",9.22,9.3,9.115,9.16,26600.0],["2023-10-04",9.1,9.3,9.1,9.11,2900.0],["2023-10-05",9.3,9.3,9.1,9.1,6600.0],["2023-10-06",9.1,9.47,9.1,9.37,12200.0],["2023-10-09",9.134,9.35,9.05,9.05,4900.0],["2023-10-10",9.24,9.4,9.2,9.37,23000.0],["2023-10-11",9.5,9.5,9.1,9.1,3600.0],["2023-10-12",9.08,9.08,9.02,9.02,500.0],["2023-10-13",9.01,9.15,9.01,9.15,6000.0],["2023-10-16",9.17,9.17,8.92,9.04,30600.0],["2023-10-17",8.87,9.15,8.87,9.15,1900.0],["2023-10-18",8.97,9.09,8.64,8.85,19600.0],["2023-10-19",8.65,9.1,8.59,8.85,18200.0],["2023-10-20",8.86,9.27,8.57,8.68,11400.0],["2023-10-23",8.55,8.8,8.55,8.8,5400.0],["2023-10-24",8.8,8.82,8.76,8.76,900.0],["2023-10-25",8.547,8.94,8.5,8.7,4300.0],["2023-10-26",8.5,8.711,8.5,8.55,1000.0],["2023-10-27",8.534,8.98,8.534,8.98,600.0],["2023-10-30",8.841,8.99,8.7,8.7,2000.0],["2023-10-31",8.87,9.07,8.7,8.89,7500.0],["2023-11-01",8.5,8.74,8.3,8.59,10800.0],["2023-11-02",8.72,8.95,8.72,8.9,10000.0],["2023-11-03",8.73,8.9,8.64,8.88,2300.0],["2023-11-06",8.68,8.73,8.6,8.61,2400.0],["2023-11-07",8.6,8.8,8.6,8.64,1600.0],["2023-11-08",8.75,8.75,8.39,8.73,2100.0],["2023-11-09",8.595,8.88,8.45,8.69,43800.0],["2023-11-10",8.7,9.325,8.7,9.01,119700.0],["2023-11-13",9.02,9.02,9.02,9.02,1000.0],["2023-11-14",9.05,9.4,8.9,9.0,111400.0],["2023-11-15",9.292,9.292,8.9,9.13,12800.0],["2023-11-16",9.1,9.1,9.0,9.03,20000.0],["2023-11-17",9.1,9.12,9.0,9.0,8200.0],["2023-11-20",9.0,9.24,8.9,9.14,38500.0],["2023-11-21",8.95,9.124,8.95,9.01,17400.0],["2023-11-22",9.104,9.25,9.015,9.125,3300.0],["2023-11-24",9.06,10.175,9.0,9.9,209400.0],["2023-11-27",9.8,10.01,9.75,9.85,273300.0],["2023-11-28",9.96,9.96,9.09,9.8,192200.0],["2023-11-29",9.9,9.9,9.365,9.4,62900.0],["2023-11-30",9.776,9.786,9.45,9.5,73500.0],["2023-12-01",9.89,9.89,9.45,9.45,182000.0],["2023-12-04",9.5,9.9,9.36,9.49,158700.0],["2023-12-05",9.5,9.5,9.35,9.35,70600.0],["2023-12-06",9.69,9.7,9.4,9.5,14700.0],["2023-12-07",9.36,9.6,9.23,9.51,58000.0],["2023-12-08",9.54,9.585,9.08,9.17,131600.0],["2023-12-11",9.24,9.25,9.1,9.12,41500.0],["2023-12-12",9.272,9.59,9.18,9.3,25400.0],["2023-12-13",9.33,9.6,9.33,9.56,5800.0],["2023-12-14",10.0,10.75,10.0,10.75,79400.0],["2023-12-15",10.64,10.841,10.28,10.63,26400.0],["2023-12-18",10.31,10.91,10.2,10.72,79900.0],["2023-12-19",10.7,10.94,10.7,10.89,76400.0],["2023-12-20",10.75,11.06,10.75,10.96,83300.0],["2023-12-21",11.07,11.5,11.02,11.14,69000.0],["2023-12-22",11.16,11.22,10.96,11.22,44400.0],["2023-12-26",11.34,11.34,10.15,11.24,57300.0],["2023-12-27",11.22,11.39,11.15,11.28,28100.0],["2023-12-28",11.25,11.5,11.25,11.3,60300.0],["2023-12-29",11.49,11.5,11.35,11.48,41300.0],["2024-01-02",11.49,11.49,11.26,11.36,6900.0],["2024-01-03",11.5,11.75,11.46,11.68,54000.0],["2024-01-04",11.75,12.605,11.68,12.1,28000.0],["2024-01-05",12.2,12.5,12.2,12.26,36900.0],["2024-01-08",12.98,12.99,12.4,12.47,78400.0],["2024-01-09",12.5,12.519,12.4,12.49,283700.0],["2024-01-10",12.4,12.62,12.07,12.21,257000.0],["2024-01-11",12.2,12.35,12.2,12.23,97100.0],["2024-01-12",12.22,12.31,12.22,12.31,13600.0],["2024-01-16",12.16,12.45,12.16,12.42,7300.0],["2024-01-17",12.29,12.5,12.24,12.35,17500.0],["2024-01-18",12.38,12.38,12.21,12.265,4500.0],["2024-01-19",13.08,14.59,12.26,14.14,2399800.0],["2024-01-22",14.75,14.75,14.1,14.18,937200.0],["2024-01-23",14.11,14.54,14.1,14.25,282000.0],["2024-01-24",14.41,14.75,14.21,14.25,480300.0],["2024-01-25",14.34,14.356,14.23,14.24,267300.0],["2024-01-26",14.25,14.65,14.25,14.65,80500.0],["2024-01-29",15.0,15.7,14.6,15.25,518600.0],["2024-01-30",15.28,15.38,15.0,15.13,264300.0],["2024-01-31",15.71,16.03,15.6,15.75,981700.0],["2024-02-01",15.74,16.1,15.72,15.95,631900.0],["2024-02-02",15.75,15.92,15.31,15.7,383100.0],["2024-02-05",15.66,15.731,15.42,15.49,176000.0],["2024-02-06",15.5,15.59,15.369,15.48,197500.0],["2024-02-07",15.45,15.88,15.45,15.61,166000.0],["2024-02-08",15.46,15.6,15.32,15.49,139600.0],["2024-02-09",15.4,15.76,15.26,15.66,529500.0],["2024-02-12",15.72,15.91,15.65,15.71,390600.0],["2024-02-13",15.55,15.815,15.55,15.66,152500.0],["2024-02-14",15.7,15.83,15.65,15.7,291300.0],["2024-02-15",15.75,16.22,15.705,15.8,554200.0],["2024-02-16",15.69,15.93,15.69,15.82,133200.0],["2024-02-20",15.9,16.0,15.9,15.97,524500.0],["2024-02-21",16.0,16.0,15.7,15.75,128200.0],["2024-02-22",15.93,15.93,15.53,15.57,242700.0],["2024-02-23",15.65,16.15,15.6,16.03,716400.0],["2024-02-26",17.85,18.0,17.02,17.27,1818900.0],["2024-02-27",17.1,17.1,15.92,16.29,376000.0],["2024-02-28",16.17,16.28,15.71,15.9,249000.0],["2024-02-29",15.89,15.89,15.0,15.39,265000.0],["2024-03-01",15.3,15.765,15.3,15.76,183800.0],["2024-03-04",15.6,16.0,15.6,16.0,174500.0],["2024-03-05",16.3,16.95,16.05,16.16,471800.0],["2024-03-06",16.0,16.12,15.97,15.98,120000.0],["2024-03-07",16.1,16.1,15.97,16.02,95900.0],["2024-03-08",16.03,16.1,15.57,15.6,1111200.0],["2024-03-11",15.34,15.9,15.34,15.43,60300.0],["2024-03-12",15.62,15.83,15.3,15.32,112900.0],["2024-03-13",15.25,15.48,15.25,15.39,161300.0],["2024-03-14",15.3,15.56,15.12,15.33,111000.0],["2024-03-15",15.22,15.5,15.21,15.31,204700.0],["2024-03-18",15.2,15.83,15.03,15.03,39300.0],["2024-03-19",14.92,15.305,14.92,15.24,140600.0],["2024-03-20",15.12,15.3,15.01,15.23,142800.0],["2024-03-21",14.99,15.27,14.99,15.07,136800.0],["2024-03-22",15.0,15.035,14.6,14.95,91600.0],["2024-03-25",14.29,14.29,13.16,13.27,200200.0],["2024-03-26",12.95,13.0,12.46,12.5,113600.0],["2024-03-27",12.38,12.74,12.38,12.68,85200.0],["2024-03-28",12.57,12.92,12.2,12.22,88300.0],["2024-04-01",12.25,12.49,12.25,12.47,118200.0],["2024-04-02",12.19,12.19,11.01,11.4,261900.0],["2024-04-03",11.74,11.76,11.4,11.69,246100.0],["2024-04-04",11.67,12.0,11.57,11.67,99800.0],["2024-04-05",12.13,12.26,11.946,12.02,460600.0],["2024-04-08",11.85,12.39,11.85,12.01,81200.0],["2024-04-09",12.0,12.0,11.91,11.93,96300.0],["2024-04-10",11.94,12.03,11.87,11.88,44300.0],["2024-04-11",11.714,11.9,11.714,11.85,100300.0],["2024-04-12",11.79,12.3,11.19,12.24,411900.0],["2024-04-15",12.02,12.51,12.02,12.5,219200.0],["2024-04-16",12.5,13.01,12.395,12.73,377700.0],["2024-04-17",12.74,13.0,12.73,12.8,137500.0],["2024-04-18",12.72,12.95,12.72,12.89,90100.0],["2024-04-19",13.05,14.0,12.75,13.22,1686600.0],["2024-04-22",13.25,13.35,13.225,13.33,184800.0],["2024-04-23",13.3,13.45,13.3,13.4,195700.0],["2024-04-24",13.55,13.75,13.47,13.54,191100.0],["2024-04-25",13.51,13.74,13.48,13.65,65600.0],["2024-04-26",14.0,14.23,14.0,14.15,248500.0],["2024-04-29",14.2,14.3,14.2,14.22,39600.0],["2024-04-30",14.67,14.76,14.46,14.5,224700.0],["2024-05-01",14.53,14.59,14.37,14.48,118100.0],["2024-05-02",14.5,14.565,14.44,14.51,231600.0],["2024-05-03",14.49,14.492,14.39,14.4,46800.0],["2024-05-06",14.44,14.47,14.35,14.38,134700.0],["2024-05-07",14.34,14.39,13.86,13.86,166400.0],["2024-05-08",13.6,13.6,13.45,13.54,66800.0],["2024-05-09",13.51,13.61,13.495,13.6,41600.0],["2024-05-10",13.72,13.72,13.35,13.37,55200.0],["2024-05-13",13.32,13.4,13.22,13.29,75100.0],["2024-05-14",13.28,13.35,13.28,13.35,76600.0],["2024-05-15",13.4,13.4,13.29,13.35,59400.0],["2024-05-16",13.45,13.5,13.38,13.5,75900.0],["2024-05-17",13.46,13.525,13.3,13.5,38800.0],["2024-05-20",13.61,13.61,13.41,13.5,42700.0],["2024-05-21",13.56,13.94,13.56,13.94,319800.0],["2024-05-22",14.15,14.298,13.97,14.0,405300.0],["2024-05-23",13.94,13.94,12.94,13.58,148700.0],["2024-05-24",13.7,14.215,13.45,14.19,357900.0],["2024-05-28",14.19,14.2,13.8,13.99,186600.0],["2024-05-29",13.85,13.85,13.47,13.6,80400.0],["2024-05-30",13.55,13.87,13.55,13.77,121200.0],["2024-05-31",13.84,13.97,13.62,13.88,187500.0],["2024-06-03",13.88,14.15,13.86,13.96,172900.0],["2024-06-04",13.86,13.99,13.7,13.91,119600.0],["2024-06-05",13.88,13.95,13.81,13.95,39700.0],["2024-06-06",13.99,14.0,13.944,13.99,79700.0],["2024-06-07",14.07,14.14,13.965,14.04,144400.0],["2024-06-10",13.98,14.525,13.63,14.46,218200.0],["2024-06-11",14.46,14.46,14.37,14.39,86300.0],["2024-06-12",14.65,14.65,14.16,14.23,173700.0],["2024-06-13",14.25,14.29,14.1,14.28,84600.0],["2024-06-14",14.32,14.32,14.035,14.05,64500.0],["2024-06-17",14.14,14.14,13.65,13.85,442200.0],["2024-06-18",13.8,13.81,13.4,13.64,154300.0],["2024-06-20",13.5,13.65,13.27,13.51,407100.0],["2024-06-21",13.79,13.79,13.31,13.48,123700.0],["2024-06-24",13.5,13.5,13.1,13.32,211700.0],["2024-06-25",13.3,13.3,12.685,12.77,94200.0],["2024-06-26",12.3,12.3,11.96,12.02,72700.0],["2024-06-27",11.93,12.1,11.81,12.0,35400.0],["2024-06-28",12.0,12.16,11.8,12.16,167000.0],["2024-07-01",12.3,12.4,12.06,12.36,230200.0],["2024-07-02",12.35,12.4,12.15,12.24,168500.0],["2024-07-03",12.4,12.4,12.05,12.15,60700.0],["2024-07-05",12.2,12.2,11.92,12.12,29300.0],["2024-07-08",12.12,12.23,12.05,12.15,53100.0],["2024-07-09",12.09,12.17,11.955,12.01,34500.0],["2024-07-10",12.14,12.19,11.95,12.09,34200.0],["2024-07-11",12.09,12.12,11.89,11.91,41200.0],["2024-07-12",11.84,12.18,11.84,12.15,96700.0],["2024-07-15",12.19,12.19,12.09,12.1,11000.0],["2024-07-16",12.21,12.21,12.1,12.14,17300.0],["2024-07-17",12.03,12.14,11.82,11.98,88100.0],["2024-07-18",11.99,12.05,11.84,11.91,49900.0],["2024-07-19",12.04,12.05,11.87,11.94,45300.0],["2024-07-22",12.04,12.05,11.8,12.0,77600.0],["2024-07-23",11.94,11.98,11.8,11.8,39900.0],["2024-07-24",11.8,11.8,11.4,11.6,124400.0],["2024-07-25",11.6,11.6,11.29,11.29,40400.0],["2024-07-26",11.42,11.83,11.11,11.59,193700.0],["2024-07-29",11.8,12.08,11.8,11.81,101600.0],["2024-07-30",11.95,11.955,11.7,11.8,88500.0],["2024-07-31",11.8,11.8,11.51,11.7,68400.0],["2024-08-01",11.9,11.9,11.57,11.57,78300.0],["2024-08-02",11.5,11.7,11.41,11.54,84500.0],["2024-08-05",11.4,11.5,10.68,11.05,158300.0],["2024-08-06",10.99,11.2,10.9,11.12,41500.0],["2024-08-07",11.2,11.31,10.99,11.01,100300.0],["2024-08-08",10.97,11.3,10.865,10.9,52600.0],["2024-08-09",10.68,10.955,10.68,10.91,41000.0],["2024-08-12",10.99,11.05,10.5,10.89,72600.0],["2024-08-13",11.01,11.01,10.69,10.79,97200.0],["2024-08-14",10.97,11.13,10.84,11.05,232300.0],["2024-08-15",11.19,12.0,11.1,11.93,312000.0],["2024-08-16",12.65,13.0,12.3,12.97,675500.0],["2024-08-19",13.1,13.2,12.87,12.99,153900.0],["2024-08-20",12.89,12.99,12.62,12.65,285000.0],["2024-08-21",12.76,12.76,12.28,12.4,255800.0],["2024-08-22",12.23,12.3,11.71,11.97,122900.0],["2024-08-23",12.06,12.06,11.88,11.89,80900.0],["2024-08-26",11.95,11.95,11.7,11.75,34000.0],["2024-08-27",11.66,11.8,11.6,11.73,104400.0],["2024-08-28",11.725,11.725,11.59,11.65,58300.0],["2024-08-29",11.74,11.8,11.55,11.65,43800.0],["2024-08-30",11.74,11.75,11.56,11.68,73900.0],["2024-09-03",11.57,11.57,11.26,11.35,55500.0],["2024-09-04",11.42,11.53,11.26,11.35,70800.0],["2024-09-05",11.3,11.56,11.3,11.35,258100.0],["2024-09-06",11.43,11.5,11.07,11.08,154200.0],["2024-09-09",11.01,11.13,10.73,11.1,46700.0],["2024-09-10",11.065,11.07,10.89,10.92,44700.0],["2024-09-11",11.03,11.03,10.56,10.76,157100.0],["2024-09-12",10.7,10.86,10.7,10.8,48700.0],["2024-09-13",10.7,10.88,10.7,10.81,38900.0],["2024-09-16",10.76,10.95,10.7,10.88,59600.0],["2024-09-17",10.86,11.16,10.86,11.01,97500.0],["2024-09-18",11.13,11.15,10.83,11.07,96700.0],["2024-09-19",11.23,11.36,10.92,11.18,118700.0],["2024-09-20",11.19,11.2,10.95,11.12,64800.0],["2024-09-23",11.07,11.1,10.85,10.88,49300.0],["2024-09-24",10.88,11.41,10.87,11.17,66400.0],["2024-09-25",11.2,11.47,11.2,11.22,63200.0],["2024-09-26",11.33,11.37,11.12,11.35,43100.0],["2024-09-27",11.42,11.98,11.42,11.9,83900.0],["2024-09-30",11.99,11.99,11.84,11.9,25200.0],["2024-10-01",11.97,12.25,11.92,11.95,135000.0],["2024-10-02",11.99,12.5,11.85,12.3,173400.0],["2024-10-03",12.39,12.4,12.21,12.3,81400.0],["2024-10-04",12.39,12.39,12.1,12.3,100800.0],["2024-10-07",12.3,12.6,12.245,12.55,183900.0],["2024-10-08",12.59,12.895,12.58,12.85,212400.0],["2024-10-09",12.8,13.0,12.78,12.98,121900.0],["2024-10-10",12.98,12.99,12.59,12.85,166800.0],["2024-10-11",12.85,12.95,12.44,12.45,154800.0],["2024-10-14",12.48,12.57,12.41,12.5,115400.0],["2024-10-15",12.57,12.57,12.42,12.5,251900.0],["2024-10-16",12.54,12.55,12.295,12.4,116900.0],["2024-10-17",9.15,12.44,9.15,12.4,44600.0],["2024-10-18",12.35,12.4,12.31,12.34,52200.0],["2024-10-21",12.38,12.4,12.25,12.25,49400.0],["2024-10-22",12.18,12.49,12.18,12.4,45100.0],["2024-10-23",12.38,13.19,12.38,12.9,282400.0],["2024-10-24",12.95,13.155,12.84,13.05,160400.0],["2024-10-25",13.1,13.1,12.82,13.08,111000.0],["2024-10-28",13.1,13.12,12.93,12.99,173500.0],["2024-10-29",13.09,13.115,12.61,12.96,162100.0],["2024-10-30",12.84,12.84,12.63,12.77,68200.0],["2024-10-31",12.8,13.3,12.58,12.98,255200.0],["2024-11-01",13.09,13.125,12.98,13.02,79100.0],["2024-11-04",12.95,13.04,12.9,12.92,53100.0],["2024-11-05",12.92,12.96,12.77,12.9,68000.0],["2024-11-06",13.1,13.28,12.65,12.75,71400.0],["2024-11-07",12.84,12.84,12.633,12.66,42300.0],["2024-11-08",12.64,12.78,12.32,12.69,57700.0],["2024-11-11",12.61,12.61,12.21,12.21,29600.0],["2024-11-12",12.15,12.27,11.91,12.16,63800.0],["2024-11-13",13.14,13.14,11.91,11.93,97500.0],["2024-11-14",12.57,12.57,11.74,12.07,134200.0],["2024-11-15",12.14,12.14,11.69,11.73,23800.0],["2024-11-18",11.66,12.1,11.36,12.1,55300.0],["2024-11-19",12.1,12.557,12.05,12.5,49800.0],["2024-11-20",12.49,12.49,12.18,12.42,41300.0],["2024-11-21",12.36,12.44,12.3,12.44,19300.0],["2024-11-22",12.3,12.3,11.82,11.99,74100.0],["2024-11-25",12.04,12.09,11.872,12.0,23800.0],["2024-11-26",12.0,12.04,11.8,11.84,37900.0],["2024-11-27",11.88,11.88,11.605,11.68,62700.0],["2024-11-29",11.79,11.798,11.65,11.75,36600.0],["2024-12-02",11.63,11.8,11.369,11.66,68800.0],["2024-12-03",11.77,11.77,11.56,11.61,45400.0],["2024-12-04",11.59,11.69,11.27,11.5,110900.0],["2024-12-05",11.79,11.79,11.31,11.46,73900.0],["2024-12-06",11.35,11.565,11.32,11.41,62000.0],["2024-12-09",11.42,11.425,11.26,11.28,118100.0],["2024-12-10",11.2,11.5,11.2,11.49,124200.0],["2024-12-11",11.59,11.61,11.4,11.55,78600.0],["2024-12-12",11.66,11.68,11.4,11.66,91900.0],["2024-12-13",11.91,12.09,11.7,11.8,136100.0],["2024-12-16",11.86,12.13,11.86,12.05,124700.0],["2024-12-17",12.17,12.17,11.94,12.11,145100.0],["2024-12-18",12.02,12.25,11.91,11.97,153100.0],["2024-12-19",11.96,12.115,11.883,12.11,101800.0],["2024-12-20",11.99,12.0,11.7,11.91,1199800.0],["2024-12-23",12.49,12.63,12.3,12.52,113600.0],["2024-12-24",12.42,12.682,12.42,12.56,24500.0],["2024-12-26",12.37,12.685,12.37,12.6,61800.0],["2024-12-27",12.67,12.7,12.5,12.67,97200.0],["2024-12-30",12.69,13.03,12.6,13.02,132000.0],["2024-12-31",13.03,13.265,12.98,13.23,153800.0],["2025-01-02",13.3,13.4,13.0,13.16,106700.0],["2025-01-03",13.25,13.4,13.06,13.26,96100.0],["2025-01-06",13.27,13.405,13.25,13.3,92900.0],["2025-01-07",13.3,13.4,13.08,13.1,127700.0],["2025-01-08",13.42,13.45,13.0,13.25,138200.0],["2025-01-10",13.56,13.69,13.31,13.52,162900.0],["2025-01-13",13.69,13.7,12.99,13.22,264800.0],["2025-01-14",13.16,13.415,13.16,13.31,183900.0],["2025-01-15",13.31,13.5,13.16,13.2,143600.0],["2025-01-16",13.28,13.48,13.06,13.23,138000.0],["2025-01-17",13.2,13.46,13.2,13.27,200500.0],["2025-01-21",13.16,13.44,13.054,13.36,151500.0],["2025-01-22",13.28,13.4,13.21,13.29,93100.0],["2025-01-23",13.38,13.4,13.07,13.12,125600.0],["2025-01-24",13.02,13.26,12.83,12.99,109600.0],["2025-01-27",12.99,13.08,12.92,13.06,96200.0],["2025-01-28",13.0,13.0,12.548,12.74,239400.0],["2025-01-29",12.75,12.832,12.36,12.57,209300.0],["2025-01-30",12.56,12.7,12.39,12.41,78700.0],["2025-01-31",12.8,12.96,12.7,12.72,825300.0],["2025-02-03",12.5,12.5,12.26,12.38,427600.0],["2025-02-04",12.045,12.75,12.045,12.44,96000.0],["2025-02-05",12.44,12.71,12.44,12.54,463400.0],["2025-02-06",12.54,12.96,12.52,12.85,161400.0],["2025-02-07",12.81,12.99,12.81,12.91,94000.0],["2025-02-10",12.9,12.9,12.55,12.75,120500.0],["2025-02-11",12.63,12.84,12.52,12.68,81900.0],["2025-02-12",12.63,12.96,12.59,12.65,96100.0],["2025-02-13",12.65,12.825,12.59,12.78,92400.0],["2025-02-14",12.9,13.08,12.82,12.99,119500.0],["2025-02-18",12.89,12.89,12.5,12.58,197200.0],["2025-02-19",12.29,12.4,11.68,11.72,193600.0],["2025-02-20",11.7,11.87,11.61,11.7,130400.0],["2025-02-21",12.1,12.38,12.02,12.28,188800.0],["2025-02-24",12.19,12.25,11.825,11.87,116300.0],["2025-02-25",11.86,11.885,11.74,11.82,99000.0],["2025-02-26",11.86,11.86,11.69,11.77,81200.0],["2025-02-27",11.89,11.89,11.45,11.46,100500.0],["2025-02-28",11.46,11.49,11.296,11.36,134100.0],["2025-03-03",11.4,11.43,11.01,11.1,79000.0],["2025-03-04",11.0,11.0,10.594,10.81,89400.0],["2025-03-05",11.0,11.47,11.0,11.29,137900.0],["2025-03-06",11.095,11.22,10.69,11.13,237600.0],["2025-03-07",11.28,11.28,10.99,11.15,67800.0],["2025-03-10",11.01,11.11,10.6,10.7,123000.0],["2025-03-11",10.75,10.85,10.46,10.81,173400.0],["2025-03-12",11.0,11.73,10.9,11.37,96400.0],["2025-03-13",11.27,11.33,11.03,11.18,61100.0],["2025-03-14",11.19,11.45,11.19,11.3,56900.0],["2025-03-17",11.33,11.39,11.28,11.31,24500.0],["2025-03-18",11.19,11.425,11.07,11.34,79100.0],["2025-03-19",11.4,11.405,11.15,11.34,49700.0],["2025-03-20",11.37,11.77,11.37,11.55,86200.0],["2025-03-21",11.55,11.68,11.39,11.57,233900.0],["2025-03-24",11.5,11.68,11.5,11.56,119600.0],["2025-03-25",11.49,11.7,11.457,11.66,63000.0],["2025-03-26",11.68,11.7,11.41,11.55,96300.0],["2025-03-27",11.47,11.47,10.32,10.36,312500.0],["2025-03-28",10.25,10.25,9.55,9.55,130200.0],["2025-03-31",9.47,9.69,9.24,9.67,267400.0],["2025-04-01",9.57,9.9,9.53,9.64,180800.0],["2025-04-02",9.46,9.49,9.15,9.19,168900.0],["2025-04-03",9.19,9.34,9.19,9.27,118600.0],["2025-04-04",8.88,8.88,8.4,8.5,134200.0],["2025-04-07",8.3,8.7,7.77,8.32,208000.0],["2025-04-08",8.57,8.89,8.035,8.06,210900.0],["2025-04-09",8.0,8.88,7.35,8.74,409900.0],["2025-04-10",8.72,8.85,8.11,8.2,195300.0],["2025-04-11",8.12,8.825,8.12,8.79,108700.0],["2025-04-14",8.86,8.98,8.51,8.53,83200.0],["2025-04-15",8.52,8.657,8.44,8.6,61600.0],["2025-04-16",8.51,8.64,8.25,8.32,120700.0],["2025-04-17",8.32,8.4,8.26,8.29,29200.0],["2025-04-21",8.29,8.509,8.04,8.33,60300.0],["2025-04-22",8.38,8.47,8.29,8.36,57700.0],["2025-04-23",8.5,8.75,8.34,8.36,97500.0],["2025-04-24",8.41,8.48,8.13,8.37,72700.0],["2025-04-25",8.38,8.38,7.88,7.94,149600.0],["2025-04-28",7.91,8.12,7.79,8.11,127100.0],["2025-04-29",8.0,8.11,7.78,7.86,67200.0],["2025-04-30",7.8,7.84,7.66,7.84,58700.0],["2025-05-01",7.87,8.175,7.87,7.94,123600.0],["2025-05-02",8.17,8.31,7.99,8.22,132000.0],["2025-05-05",8.27,8.5,8.218,8.33,148800.0],["2025-05-06",8.21,8.4,7.95,7.97,97800.0],["2025-05-07",8.01,8.1,7.9,7.94,184900.0],["2025-05-08",9.3,10.2,9.03,9.38,1027000.0],["2025-05-09",10.21,10.4,9.59,9.68,505900.0],["2025-05-12",9.75,10.52,9.75,10.25,441200.0],["2025-05-13",10.3,10.61,10.058,10.56,375100.0],["2025-05-14",10.61,10.81,10.42,10.5,288200.0],["2025-05-15",10.45,10.59,10.18,10.46,176500.0],["2025-05-16",10.41,10.58,10.38,10.46,154500.0],["2025-05-19",10.37,10.405,10.035,10.07,118100.0],["2025-05-20",9.99,9.99,9.6,9.78,166000.0],["2025-05-21",9.79,10.17,9.71,10.16,116900.0],["2025-05-22",10.07,10.19,9.905,9.94,98600.0],["2025-05-23",9.75,10.3,9.6,10.28,268200.0],["2025-05-27",10.9,11.57,10.8,11.33,584400.0],["2025-05-28",11.4,11.53,11.175,11.18,267600.0],["2025-05-29",11.21,11.43,11.1,11.14,278000.0],["2025-05-30",11.2,11.77,11.04,11.44,392700.0],["2025-06-02",11.45,11.62,11.2,11.215,194800.0],["2025-06-03",11.13,11.56,11.04,11.45,131200.0],["2025-06-04",11.35,11.85,10.515,10.83,518600.0],["2025-06-05",10.71,11.12,10.32,10.5,368000.0],["2025-06-06",10.49,10.795,10.49,10.66,173800.0],["2025-06-09",10.75,10.775,10.54,10.63,126600.0],["2025-06-10",10.58,10.63,10.36,10.37,88500.0],["2025-06-11",10.32,10.32,10.05,10.11,291200.0],["2025-06-12",10.0,10.07,9.71,9.84,169100.0],["2025-06-13",9.64,9.799,9.52,9.74,130100.0],["2025-06-16",9.75,9.75,9.29,9.34,105800.0],["2025-06-17",9.3,9.455,9.21,9.22,81400.0],["2025-06-18",9.2,9.21,8.98,9.01,143300.0],["2025-06-20",8.9,9.4,8.73,9.35,268200.0],["2025-06-23",9.16,9.335,9.0,9.13,188400.0],["2025-06-24",9.28,9.42,9.2,9.22,235600.0],["2025-06-25",9.28,9.28,9.06,9.13,206700.0],["2025-06-26",9.22,9.505,9.195,9.42,159500.0],["2025-06-27",9.42,9.49,9.1,9.14,225200.0],["2025-06-30",9.23,9.295,9.08,9.12,239300.0],["2025-07-01",9.03,9.24,9.03,9.07,119900.0],["2025-07-02",9.05,9.095,8.855,8.93,228400.0],["2025-07-03",9.01,9.22,8.944,9.19,202700.0],["2025-07-07",9.26,9.26,8.93,9.02,180000.0],["2025-07-08",8.93,9.0,8.81,8.81,157400.0],["2025-07-09",8.82,8.92,8.725,8.74,137200.0],["2025-07-10",8.65,8.86,8.55,8.73,206000.0],["2025-07-11",8.62,8.8,8.5,8.52,170200.0],["2025-07-14",8.47,8.92,8.41,8.9,276600.0],["2025-07-15",8.94,9.13,8.33,8.41,1735400.0],["2025-07-16",8.73,8.83,8.415,8.42,708400.0],["2025-07-17",8.43,8.76,8.37,8.73,318900.0],["2025-07-18",8.75,8.835,8.543,8.63,235500.0],["2025-07-21",8.64,8.91,8.57,8.64,228500.0],["2025-07-22",8.65,8.71,8.51,8.68,174200.0],["2025-07-23",8.72,9.175,8.68,9.16,386700.0],["2025-07-24",9.19,9.2,9.035,9.16,207200.0],["2025-07-25",9.23,9.62,9.2,9.61,293000.0],["2025-07-28",9.75,9.91,9.525,9.81,331900.0],["2025-07-29",9.76,9.94,9.59,9.72,250700.0],["2025-07-30",9.71,9.73,9.14,9.28,293400.0],["2025-07-31",9.41,9.455,8.96,9.06,313600.0],["2025-08-01",8.91,9.06,8.76,8.79,285200.0],["2025-08-04",8.98,9.01,8.73,8.87,217400.0],["2025-08-05",8.87,8.898,8.6,8.62,190300.0],["2025-08-06",8.59,8.65,8.315,8.46,404100.0],["2025-08-07",8.49,8.62,8.31,8.44,277000.0],["2025-08-08",8.44,8.55,8.4,8.46,158500.0],["2025-08-11",8.46,8.75,8.44,8.52,250900.0],["2025-08-12",8.63,8.695,8.52,8.65,272600.0],["2025-08-13",9.09,9.09,8.8,8.96,670500.0],["2025-08-14",8.85,8.85,7.81,8.475,1544800.0],["2025-08-15",8.41,8.425,8.02,8.025,594400.0],["2025-08-18",8.24,9.01,8.24,9.0,1461700.0],["2025-08-19",9.06,9.06,8.66,8.69,482200.0],["2025-08-20",8.59,8.59,8.2,8.22,382300.0],["2025-08-21",8.25,8.47,8.15,8.47,486100.0],["2025-08-22",8.48,8.52,8.33,8.45,469300.0],["2025-08-25",8.45,8.555,8.32,8.32,647600.0],["2025-08-26",8.3,8.3,8.105,8.12,299700.0],["2025-08-27",8.11,8.11,7.97,8.03,414600.0],["2025-08-28",8.02,8.16,8.015,8.05,299400.0],["2025-08-29",8.05,8.11,7.96,8.07,229900.0],["2025-09-02",8.06,8.12,7.854,7.95,424200.0],["2025-09-03",7.92,8.073,7.9,7.95,259500.0],["2025-09-04",8.0,8.11,8.0,8.04,181300.0],["2025-09-05",8.12,8.405,8.093,8.33,448200.0],["2025-09-08",8.38,8.41,8.045,8.16,309300.0],["2025-09-09",8.09,8.15,8.01,8.11,277700.0],["2025-09-10",8.11,8.16,7.95,8.03,207200.0],["2025-09-11",8.03,8.15,8.03,8.05,207000.0],["2025-09-12",8.05,8.06,7.95,8.03,221200.0],["2025-09-15",8.04,8.12,7.981,8.12,167800.0],["2025-09-16",8.15,8.15,7.86,7.96,220100.0],["2025-09-17",7.95,8.02,7.87,7.93,223200.0],["2025-09-18",7.94,8.0,7.75,7.82,308300.0],["2025-09-19",7.94,7.97,7.835,7.88,326000.0],["2025-09-22",7.86,8.02,7.815,8.01,251800.0],["2025-09-23",8.35,9.25,8.21,8.7,1902300.0],["2025-09-24",8.76,8.94,8.48,8.58,536400.0],["2025-09-25",8.55,8.55,8.07,8.12,301700.0],["2025-09-26",8.16,8.38,8.16,8.34,258300.0],["2025-09-29",8.41,8.445,8.26,8.4,243500.0],["2025-09-30",8.35,8.36,8.071,8.19,543900.0],["2025-10-01",8.15,8.26,8.13,8.19,159600.0],["2025-10-02",8.19,8.22,8.03,8.2,290500.0],["2025-10-03",8.25,8.33,8.21,8.32,193100.0],["2025-10-06",8.39,8.61,8.343,8.58,333500.0],["2025-10-07",8.77,8.89,8.55,8.64,330700.0],["2025-10-08",8.825,8.96,8.66,8.68,273400.0],["2025-10-09",8.76,8.82,8.265,8.3,365600.0],["2025-10-10",8.3,8.3,7.97,8.24,422400.0],["2025-10-13",8.33,8.347,7.97,7.97,290000.0],["2025-10-14",8.3,8.59,8.245,8.5,638800.0],["2025-10-15",8.75,9.045,8.7,8.98,512300.0],["2025-10-16",8.99,9.0,8.645,8.75,300900.0],["2025-10-17",8.58,8.73,8.43,8.72,314400.0],["2025-10-20",8.72,8.745,8.575,8.59,245500.0],["2025-10-21",8.52,8.53,8.35,8.52,243600.0],["2025-10-22",8.37,8.425,8.19,8.23,341700.0],["2025-10-23",8.3,8.319,8.094,8.15,228400.0],["2025-10-24",8.15,8.44,8.02,8.4,400000.0],["2025-10-27",8.49,8.5,8.107,8.13,281000.0],["2025-10-28",8.13,8.15,7.77,7.87,581400.0],["2025-10-29",7.82,8.01,7.79,7.9,441200.0],["2025-10-30",7.88,7.92,7.8,7.84,302800.0],["2025-10-31",7.81,7.81,7.52,7.65,427600.0],["2025-11-03",5.81,5.87,4.81,5.03,4630600.0],["2025-11-04",5.09,5.1,4.7,4.83,1672300.0],["2025-11-05",4.86,5.07,4.83,4.88,898100.0],["2025-11-06",5.0,5.2,5.0,5.06,679300.0],["2025-11-07",5.45,5.71,5.42,5.71,1006200.0],["2025-11-10",5.83,5.85,5.47,5.48,721100.0],["2025-11-11",5.46,5.65,5.38,5.58,484300.0],["2025-11-12",5.57,5.68,5.56,5.6,470200.0],["2025-11-13",5.21,5.78,5.11,5.52,915000.0],["2025-11-14",5.57,5.68,5.4,5.49,545100.0],["2025-11-17",5.44,5.49,5.12,5.14,727500.0],["2025-11-18",5.11,5.19,5.1,5.11,424400.0],["2025-11-19",5.1,5.25,5.1,5.23,277700.0],["2025-11-20",5.39,5.4,5.05,5.06,648300.0],["2025-11-21",5.12,5.32,5.065,5.14,302700.0],["2025-11-24",5.15,5.49,5.08,5.47,363000.0],["2025-11-25",5.47,5.47,5.115,5.34,445800.0],["2025-11-26",5.2,5.205,5.09,5.15,439800.0],["2025-11-28",5.06,5.145,5.055,5.1,340100.0],["2025-12-01",5.11,5.12,4.81,4.84,454800.0],["2025-12-02",4.85,4.86,4.6,4.6,470800.0],["2025-12-03",4.5,4.695,4.32,4.64,1233300.0],["2025-12-04",4.62,5.075,4.551,5.07,1109000.0],["2025-12-05",5.11,5.495,5.1,5.47,861600.0],["2025-12-08",5.46,5.65,5.29,5.45,533300.0],["2025-12-09",5.23,5.67,5.23,5.56,546000.0],["2025-12-10",5.54,5.62,5.46,5.53,149700.0],["2025-12-11",5.57,5.85,5.5,5.75,600500.0],["2025-12-12",5.75,5.78,5.4,5.57,426200.0],["2025-12-15",5.62,5.64,5.365,5.4,332100.0],["2025-12-16",5.4,5.49,4.79,5.04,1267600.0],["2025-12-17",4.97,5.115,4.966,5.0,455700.0],["2025-12-18",5.03,5.05,4.67,4.73,899800.0],["2025-12-19",4.8,5.07,4.8,4.9,912600.0],["2025-12-22",4.91,5.06,4.88,4.94,627000.0],["2025-12-23",5.0,5.09,4.79,4.81,772800.0],["2025-12-24",4.85,5.33,4.841,5.29,535700.0],["2025-12-26",5.3,5.348,5.16,5.26,360900.0],["2025-12-29",5.14,5.2,4.97,4.97,384900.0],["2025-12-30",4.97,5.115,4.97,5.05,293300.0],["2025-12-31",5.13,5.23,5.04,5.13,322200.0],["2026-01-02",5.14,5.14,4.96,5.0,317700.0],["2026-01-05",5.0,5.02,4.75,4.9,769000.0],["2026-01-06",4.815,4.9,4.4,4.58,1043100.0],["2026-01-07",4.68,4.77,4.57,4.66,321000.0],["2026-01-08",4.67,4.86,4.62,4.73,297300.0],["2026-01-09",4.79,4.86,4.61,4.64,332300.0],["2026-01-12",4.65,4.955,4.65,4.93,534100.0],["2026-01-13",4.9,4.9,4.7,4.83,321000.0],["2026-01-14",4.81,5.01,4.76,5.0,242500.0],["2026-01-15",4.93,4.97,4.83,4.95,207900.0],["2026-01-16",4.9,5.01,4.86,4.92,217700.0],["2026-01-20",4.86,5.07,4.75,4.96,251400.0],["2026-01-21",4.99,5.12,4.925,5.04,252400.0],["2026-01-22",5.1,5.255,5.1,5.17,248600.0],["2026-01-23",5.17,5.3,5.1,5.26,224200.0],["2026-01-26",5.26,5.355,5.19,5.33,205300.0],["2026-01-27",5.3,5.45,5.29,5.31,393800.0],["2026-01-28",5.31,5.365,5.21,5.29,291800.0],["2026-01-29",5.37,5.58,5.35,5.42,408100.0],["2026-01-30",5.39,5.53,5.265,5.37,463400.0],["2026-02-02",5.33,5.36,5.24,5.32,223500.0],["2026-02-03",5.31,5.45,5.05,5.21,303700.0],["2026-02-04",5.22,5.36,5.07,5.09,420300.0],["2026-02-05",5.15,5.285,4.95,4.99,390200.0],["2026-02-06",5.01,5.15,4.975,5.12,316800.0],["2026-02-09",5.16,5.269,5.0,5.14,396700.0],["2026-02-10",5.12,5.305,5.112,5.2,550800.0],["2026-02-11",5.19,5.19,4.83,4.85,458400.0],["2026-02-12",4.9,4.935,4.64,4.71,461400.0],["2026-02-13",4.71,4.8,4.64,4.64,214900.0],["2026-02-17",4.68,4.69,4.38,4.64,530900.0],["2026-02-18",4.65,4.66,4.34,4.37,819400.0],["2026-02-19",4.4,4.45,4.065,4.32,1752200.0],["2026-02-20",4.21,4.265,4.07,4.14,578700.0],["2026-02-23",4.12,4.28,3.93,4.22,1131600.0],["2026-02-24",4.22,4.22,4.04,4.11,387400.0],["2026-02-25",4.12,4.16,4.024,4.09,508800.0],["2026-02-26",4.08,4.17,3.95,4.16,632100.0],["2026-02-27",4.16,4.16,3.95,3.99,637800.0],["2026-03-02",3.89,4.005,3.78,3.96,999900.0],["2026-03-03",3.85,3.88,3.65,3.8,935400.0],["2026-03-04",3.83,3.95,3.74,3.89,684400.0],["2026-03-05",3.94,4.173,3.9,4.16,733400.0],["2026-03-06",4.1,4.11,3.985,4.01,311800.0],["2026-03-09",3.95,4.03,3.8,4.02,371100.0],["2026-03-10",4.03,4.08,3.82,3.88,368700.0],["2026-03-11",3.86,3.9,3.7,3.73,639800.0],["2026-03-12",3.73,3.78,3.525,3.54,1196700.0],["2026-03-13",3.58,3.63,3.45,3.47,550200.0],["2026-03-16",3.53,3.65,3.51,3.61,481700.0],["2026-03-17",3.66,3.88,3.66,3.82,392900.0],["2026-03-18",3.79,3.848,3.695,3.8,653000.0],["2026-03-19",3.66,3.68,3.42,3.58,979400.0],["2026-03-20",3.57,3.62,3.44,3.53,1261600.0],["2026-03-23",3.54,3.54,3.31,3.33,877800.0],["2026-03-24",3.28,3.28,3.03,3.13,1133700.0],["2026-03-25",3.21,3.29,3.125,3.14,346700.0],["2026-03-26",3.14,3.255,3.08,3.24,553800.0],["2026-03-27",3.23,3.239,3.104,3.11,317800.0],["2026-03-30",3.13,3.345,3.1,3.29,722500.0],["2026-03-31",3.33,3.47,3.27,3.43,602900.0],["2026-04-01",3.55,3.69,3.55,3.62,473300.0],["2026-04-02",3.55,3.67,3.49,3.65,246800.0],["2026-04-06",3.7,3.925,3.69,3.79,438400.0],["2026-04-07",3.79,3.79,3.335,3.39,649700.0],["2026-04-08",3.58,3.69,3.5,3.58,393800.0],["2026-04-09",3.53,3.7,3.42,3.6,436100.0],["2026-04-10",3.6,3.69,3.58,3.62,174300.0],["2026-04-13",3.58,3.74,3.55,3.71,321000.0],["2026-04-14",3.71,3.78,3.51,3.53,274800.0],["2026-04-15",3.56,3.67,3.56,3.66,201500.0],["2026-04-16",3.65,3.685,3.585,3.62,167700.0],["2026-04-17",3.65,3.749,3.6,3.61,211800.0],["2026-04-20",3.61,3.655,3.46,3.62,196900.0],["2026-04-21",3.63,3.715,3.51,3.51,650700.0],["2026-04-22",3.53,3.635,3.46,3.5,338600.0],["2026-04-23",3.5,3.5,3.35,3.38,940500.0],["2026-04-24",3.34,3.485,3.32,3.38,460200.0],["2026-04-27",3.4,3.49,3.3,3.3,413200.0],["2026-04-28",3.35,3.55,3.33,3.52,509300.0],["2026-04-29",3.5,3.53,3.3,3.3,407300.0],["2026-04-30",3.31,3.37,3.31,3.34,247000.0],["2026-05-01",3.35,3.49,3.35,3.46,184300.0],["2026-05-04",3.47,3.57,3.46,3.52,155100.0],["2026-05-05",3.57,3.61,3.465,3.5,208200.0],["2026-05-06",3.53,3.61,3.39,3.57,472900.0],["2026-05-07",3.31,3.44,3.175,3.2,716500.0],["2026-05-08",3.21,3.32,3.17,3.26,470000.0],["2026-05-11",3.41,3.735,3.36,3.59,606800.0],["2026-05-12",3.59,3.593,3.375,3.55,377400.0],["2026-05-13",3.51,3.73,3.44,3.67,528200.0],["2026-05-14",3.67,3.69,3.415,3.43,342300.0],["2026-05-15",3.41,3.42,3.27,3.31,683700.0],["2026-05-18",3.3,3.36,3.22,3.25,361800.0],["2026-05-19",3.24,3.315,3.2,3.28,277300.0],["2026-05-20",3.25,3.33,3.245,3.3,423300.0],["2026-05-21",3.25,3.4,3.23,3.38,672600.0],["2026-05-22",3.38,3.44,3.31,3.34,197500.0],["2026-05-26",3.37,3.485,3.36,3.42,468900.0],["2026-05-27",3.4,3.495,3.38,3.44,331500.0],["2026-05-28",3.45,3.495,3.37,3.43,401700.0],["2026-05-29",3.46,3.46,3.35,3.36,691200.0],["2026-06-01",3.3,3.355,3.21,3.22,754100.0],["2026-06-02",3.23,3.24,2.99,3.0,1311000.0],["2026-06-03",3.0,3.165,2.94,3.14,637500.0],["2026-06-04",3.16,3.78,3.15,3.74,1483000.0],["2026-06-05",3.69,3.725,3.48,3.54,693800.0],["2026-06-08",3.62,4.28,3.62,4.24,2265900.0],["2026-06-09",4.34,4.59,4.13,4.16,1431200.0],["2026-06-10",4.09,4.235,4.05,4.14,617600.0],["2026-06-11",4.07,4.37,4.05,4.22,896700.0],["2026-06-12",4.31,4.45,4.155,4.17,531900.0],["2026-06-15",4.23,4.34,4.165,4.24,640900.0],["2026-06-16",3.85,4.125,3.75,3.87,5493500.0],["2026-06-17",3.85,4.09,3.75,3.915,882200.0],["2026-06-18",3.92,4.01,3.835,3.92,1080500.0],["2026-06-22",3.94,3.99,3.64,3.65,1012000.0],["2026-06-23",3.7,3.77,3.655,3.7,787900.0],["2026-06-24",3.69,3.746,3.645,3.7,787100.0],["2026-06-25",3.73,3.77,3.45,3.48,1087700.0],["2026-06-26",3.56,3.7,3.485,3.68,991800.0],["2026-06-29",3.61,3.73,3.61,3.72,690400.0],["2026-06-30",3.77,3.95,3.635,3.69,853800.0],["2026-07-01",3.79,3.8,3.57,3.58,883000.0],["2026-07-02",3.67,3.7,3.55,3.61,478500.0],["2026-07-06",3.65,3.72,3.455,3.46,622000.0],["2026-07-07",3.5,3.53,3.375,3.49,638800.0],["2026-07-08",3.47,3.479,3.34,3.4,385100.0],["2026-07-09",3.4,3.45,3.245,3.32,629000.0],["2026-07-10",3.32,3.37,3.25,3.28,397700.0],["2026-07-13",3.34,3.486,3.255,3.38,728000.0],["2026-07-14",3.31,3.4,3.19,3.3,705800.0],["2026-07-15",3.32,3.38,3.28,3.38,322500.0],["2026-07-16",3.35,3.405,3.288,3.37,353200.0],["2026-07-17",3.29,3.465,3.29,3.46,223500.0],["2026-07-20",3.41,3.471,3.375,3.41,540200.0],["2026-07-21",3.4,3.57,3.375,3.52,440700.0],["2026-07-22",3.51,3.52,3.18,3.19,1476700.0],["2026-07-23",3.21,3.29,3.1,3.18,1179391.0],["2026-07-24",3.14,3.2007,3.04,3.06,584212.295496],["2026-07-27",3.12,3.24,3.07,3.08,397899.243597],["2026-07-28",3.09,3.14,3.05,3.1,330587.26304],["2026-07-29",3.09,3.61,3.08,3.53,3036186.831482],["2026-07-30",3.5,3.61,3.49,3.57,989694.61058],["2026-07-31",3.58,4.12,3.54,4.12,1720692.556539],["2026-08-03",4.085,4.1,3.755,3.79,1026527.114292],["2026-08-04",3.82,3.9,3.785,3.84,575282.120855]]}