{"t":"CADL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-27",8.24,8.45,7.0,7.0,2273500.0],["2021-07-28",6.99,7.168,6.855,6.91,134200.0],["2021-07-29",6.85,7.8,6.84,7.3,150300.0],["2021-07-30",7.43,7.729,7.28,7.59,78300.0],["2021-08-02",7.6,7.87,7.03,7.5,251600.0],["2021-08-03",7.9,8.0,7.11,7.5,517200.0],["2021-08-04",7.5,7.84,7.38,7.5,43600.0],["2021-08-05",7.64,7.88,6.94,7.59,133900.0],["2021-08-06",7.22,7.65,7.046,7.53,12400.0],["2021-08-09",7.53,7.74,7.43,7.55,14800.0],["2021-08-10",7.66,7.84,7.473,7.83,11900.0],["2021-08-11",7.5,8.45,7.5,8.45,164200.0],["2021-08-12",8.45,8.68,8.0,8.26,107100.0],["2021-08-13",8.25,8.57,7.4,7.59,29500.0],["2021-08-16",7.59,7.95,7.28,7.29,36100.0],["2021-08-17",7.3,7.41,6.3,6.445,43700.0],["2021-08-18",7.35,7.48,6.3,6.7,98600.0],["2021-08-19",6.64,6.87,5.51,5.75,42400.0],["2021-08-20",5.8,6.78,5.8,6.3,69300.0],["2021-08-23",6.8,8.05,6.8,7.93,255200.0],["2021-08-24",8.15,8.15,7.56,7.81,100200.0],["2021-08-25",7.89,8.0,7.6,7.62,35500.0],["2021-08-26",7.95,7.995,7.45,7.84,48300.0],["2021-08-27",7.97,8.055,7.644,8.0,114600.0],["2021-08-30",8.16,8.197,7.8,7.94,33500.0],["2021-08-31",7.99,8.04,7.73,8.04,24500.0],["2021-09-01",8.1,8.1,7.75,7.97,14400.0],["2021-09-02",7.9,8.1,7.66,8.1,28600.0],["2021-09-03",8.01,8.22,8.01,8.15,30000.0],["2021-09-07",8.3,10.64,8.18,9.96,177000.0],["2021-09-08",10.2,14.78,10.2,11.21,1573600.0],["2021-09-09",10.5,12.68,10.065,11.2,212400.0],["2021-09-10",11.2,11.9,10.25,10.9,112000.0],["2021-09-13",10.9,10.9,8.14,8.31,216800.0],["2021-09-14",8.13,9.06,8.01,8.24,268000.0],["2021-09-15",8.45,9.3,8.3,8.32,133100.0],["2021-09-16",8.44,9.28,8.31,8.33,96500.0],["2021-09-17",8.26,9.09,7.62,7.84,300000.0],["2021-09-20",7.63,7.86,7.1,7.14,113400.0],["2021-09-21",7.21,9.62,7.21,8.43,366500.0],["2021-09-22",8.51,10.54,8.51,10.02,373500.0],["2021-09-23",9.8,10.61,9.8,10.0,106500.0],["2021-09-24",10.0,10.35,9.86,9.93,100800.0],["2021-09-27",9.8,10.649,9.8,10.45,68200.0],["2021-09-28",10.26,10.45,9.5,10.35,88700.0],["2021-09-29",10.26,10.8,9.96,10.27,55300.0],["2021-09-30",10.48,10.89,10.26,10.84,149500.0],["2021-10-01",10.88,11.0,10.27,10.5,49500.0],["2021-10-04",10.45,10.701,9.45,9.89,57000.0],["2021-10-05",9.91,11.0,9.91,10.99,39100.0],["2021-10-06",10.59,10.91,10.04,10.5,28900.0],["2021-10-07",10.63,10.63,10.25,10.25,45200.0],["2021-10-08",10.39,10.76,10.01,10.74,37600.0],["2021-10-11",10.74,10.899,9.86,10.2,26600.0],["2021-10-12",10.26,10.7,10.01,10.29,26600.0],["2021-10-13",10.189,10.19,9.65,9.79,34500.0],["2021-10-14",9.521,9.789,9.27,9.62,24900.0],["2021-10-15",9.47,9.88,9.397,9.83,19100.0],["2021-10-18",9.99,10.0,9.524,9.66,22200.0],["2021-10-19",9.65,9.93,9.48,9.87,46000.0],["2021-10-20",9.89,9.95,9.54,9.71,9200.0],["2021-10-21",9.815,10.04,9.7,9.8,28100.0],["2021-10-22",9.67,10.03,9.41,9.63,9100.0],["2021-10-25",9.56,10.66,9.5,10.33,27100.0],["2021-10-26",10.23,11.98,10.07,11.9,100400.0],["2021-10-27",11.7,11.72,11.0,11.5,31000.0],["2021-10-28",11.36,11.5,11.055,11.25,43600.0],["2021-10-29",11.025,11.355,11.01,11.23,20000.0],["2021-11-01",11.41,11.75,11.05,11.71,52500.0],["2021-11-02",11.52,11.74,10.85,11.23,19400.0],["2021-11-03",11.09,11.75,11.09,11.7,60500.0],["2021-11-04",11.7,11.7,11.325,11.55,28600.0],["2021-11-05",11.03,11.49,10.57,10.82,36200.0],["2021-11-08",11.135,11.95,10.9,11.49,45000.0],["2021-11-09",11.32,11.69,10.854,11.17,21400.0],["2021-11-10",11.0,11.23,10.29,10.99,18700.0],["2021-11-11",11.1,11.13,10.75,10.95,16300.0],["2021-11-12",10.85,11.035,10.85,11.035,2100.0],["2021-11-15",11.05,11.05,9.84,10.01,33600.0],["2021-11-16",10.23,11.05,10.01,10.7,23600.0],["2021-11-17",10.52,10.6,10.35,10.6,6500.0],["2021-11-18",10.255,10.75,9.731,10.7,80700.0],["2021-11-19",10.99,11.05,10.81,10.87,54500.0],["2021-11-22",11.0,11.0,9.78,9.8,45200.0],["2021-11-23",10.2,10.95,9.55,10.04,100200.0],["2021-11-24",10.08,10.58,9.62,10.32,58600.0],["2021-11-26",10.241,10.241,9.605,9.78,21200.0],["2021-11-29",9.6,10.7,9.6,10.05,53400.0],["2021-11-30",10.16,10.88,10.0,10.36,33500.0],["2021-12-01",10.1,10.4,9.61,9.61,49100.0],["2021-12-02",9.74,10.22,9.675,9.98,22800.0],["2021-12-03",9.95,10.025,9.12,9.4,25300.0],["2021-12-06",9.3,9.3,8.3,8.37,41200.0],["2021-12-07",8.53,9.85,8.53,9.57,147700.0],["2021-12-08",9.65,9.75,9.02,9.13,60700.0],["2021-12-09",9.02,9.17,8.89,9.02,8800.0],["2021-12-10",8.78,9.05,8.75,8.82,28400.0],["2021-12-13",8.55,8.69,7.5,7.5,29700.0],["2021-12-14",7.49,7.5,7.065,7.14,39400.0],["2021-12-15",7.13,7.68,6.905,7.31,54100.0],["2021-12-16",8.0,8.22,6.84,6.98,114100.0],["2021-12-17",6.83,7.045,6.14,6.34,181200.0],["2021-12-20",6.44,7.09,6.06,6.87,67800.0],["2021-12-21",7.0,7.21,6.5,7.0,69100.0],["2021-12-22",7.1,8.05,7.1,7.84,74700.0],["2021-12-23",7.75,8.7,7.75,8.4,72600.0],["2021-12-27",8.33,8.49,7.78,7.81,122900.0],["2021-12-28",7.85,8.32,7.18,7.45,29000.0],["2021-12-29",8.0,8.24,7.47,7.7,10800.0],["2021-12-30",7.72,7.99,7.72,7.97,19600.0],["2021-12-31",8.0,8.09,7.82,7.82,13900.0],["2022-01-03",7.62,8.1,7.62,8.0,10700.0],["2022-01-04",8.0,8.0,7.456,7.62,14300.0],["2022-01-05",7.74,7.82,7.1,7.1,24600.0],["2022-01-06",7.42,7.42,6.8,6.96,21100.0],["2022-01-07",6.97,7.34,6.54,6.75,16000.0],["2022-01-10",6.78,6.95,6.275,6.91,27700.0],["2022-01-11",6.88,6.95,6.41,6.73,24200.0],["2022-01-12",6.87,7.075,6.44,6.79,95900.0],["2022-01-13",6.584,6.91,6.22,6.45,12100.0],["2022-01-14",6.45,6.85,6.0,6.25,20700.0],["2022-01-18",6.5,6.96,6.5,6.68,68600.0],["2022-01-19",6.71,6.85,6.404,6.69,125500.0],["2022-01-20",6.81,6.81,6.35,6.35,11100.0],["2022-01-21",6.33,6.33,6.0,6.05,6800.0],["2022-01-24",6.36,6.64,5.7,6.3,58300.0],["2022-01-25",5.91,6.5,5.88,6.29,11100.0],["2022-01-26",6.68,6.75,5.65,5.68,88100.0],["2022-01-27",5.45,5.662,4.81,4.81,49900.0],["2022-01-28",5.24,5.24,4.151,4.49,73300.0],["2022-01-31",4.6,4.84,4.06,4.29,80600.0],["2022-02-01",4.5,4.73,4.41,4.48,52100.0],["2022-02-02",4.7,4.74,4.22,4.24,9100.0],["2022-02-03",4.203,4.203,4.06,4.06,5300.0],["2022-02-04",4.2,4.31,4.0,4.16,41300.0],["2022-02-07",4.33,4.33,4.01,4.17,7700.0],["2022-02-08",4.2,4.27,3.94,4.06,5200.0],["2022-02-09",4.1,4.33,3.5,4.26,68800.0],["2022-02-10",4.23,4.31,4.23,4.29,2600.0],["2022-02-11",4.38,4.438,3.93,3.99,16800.0],["2022-02-14",4.08,4.25,4.08,4.16,5700.0],["2022-02-15",4.24,4.74,4.19,4.74,15700.0],["2022-02-16",4.74,4.78,4.33,4.48,22600.0],["2022-02-17",4.36,4.82,4.16,4.33,26900.0],["2022-02-18",4.785,4.785,4.17,4.21,15800.0],["2022-02-22",4.16,4.68,4.16,4.61,23200.0],["2022-02-23",4.85,5.06,4.55,4.6,33700.0],["2022-02-24",4.37,4.45,4.22,4.45,24100.0],["2022-02-25",4.51,4.7,4.39,4.45,11200.0],["2022-02-28",4.78,4.78,4.1,4.12,17100.0],["2022-03-01",4.13,4.5,4.01,4.02,17600.0],["2022-03-02",4.33,4.76,3.91,3.99,55300.0],["2022-03-03",4.111,4.54,4.111,4.13,29900.0],["2022-03-04",4.02,4.6,4.0,4.14,74800.0],["2022-03-07",4.384,4.384,4.0,4.0,11900.0],["2022-03-08",3.9,4.1,3.78,3.84,20600.0],["2022-03-09",4.2,4.75,3.86,4.2,70200.0],["2022-03-10",3.82,4.08,3.76,4.08,15300.0],["2022-03-11",3.865,3.96,3.8,3.85,9200.0],["2022-03-14",3.97,3.97,3.55,3.66,13900.0],["2022-03-15",3.63,3.96,3.63,3.75,25400.0],["2022-03-16",3.93,4.31,3.71,4.25,48700.0],["2022-03-17",4.1,4.69,4.1,4.69,92500.0],["2022-03-18",4.65,4.75,4.29,4.72,93800.0],["2022-03-21",4.75,4.83,4.5,4.6,31300.0],["2022-03-22",4.42,4.56,4.31,4.5,32000.0],["2022-03-23",4.43,4.5,4.35,4.44,21500.0],["2022-03-24",4.417,4.75,4.417,4.75,37700.0],["2022-03-25",4.95,5.45,4.38,4.55,86700.0],["2022-03-28",4.62,4.664,4.4,4.54,12800.0],["2022-03-29",4.43,4.49,4.22,4.42,39100.0],["2022-03-30",4.52,4.65,4.35,4.59,18900.0],["2022-03-31",4.73,5.21,4.39,5.09,62300.0],["2022-04-01",5.16,5.5,5.05,5.25,100700.0],["2022-04-04",5.2,5.52,5.18,5.23,17200.0],["2022-04-05",5.13,5.13,4.921,5.03,19100.0],["2022-04-06",4.9,4.95,4.54,4.87,11500.0],["2022-04-07",4.77,4.85,4.39,4.5,15100.0],["2022-04-08",4.57,5.08,4.29,4.89,85000.0],["2022-04-11",4.89,5.21,4.85,5.12,25100.0],["2022-04-12",5.06,5.18,4.55,4.89,67300.0],["2022-04-13",5.0,5.23,4.76,5.13,36100.0],["2022-04-14",5.39,5.39,4.76,5.19,38100.0],["2022-04-18",5.25,5.25,4.75,4.79,38000.0],["2022-04-19",4.76,5.75,4.76,5.51,1181700.0],["2022-04-20",5.27,5.7,5.1,5.56,85500.0],["2022-04-21",5.53,5.53,4.8,4.9,96100.0],["2022-04-22",4.82,5.02,4.77,4.88,41300.0],["2022-04-25",4.76,5.0,4.75,4.83,41100.0],["2022-04-26",4.78,4.8,3.78,3.97,97800.0],["2022-04-27",3.97,4.236,3.58,3.75,32400.0],["2022-04-28",3.78,3.82,3.48,3.57,24900.0],["2022-04-29",3.49,3.72,3.49,3.58,43400.0],["2022-05-02",3.53,3.84,3.53,3.84,19100.0],["2022-05-03",3.92,3.92,3.76,3.9,8400.0],["2022-05-04",3.85,4.24,3.79,3.8,37800.0],["2022-05-05",3.89,3.89,3.55,3.65,17900.0],["2022-05-06",3.72,3.72,3.71,3.72,3100.0],["2022-05-09",3.95,3.95,3.33,3.44,35000.0],["2022-05-10",3.594,3.86,3.53,3.83,13400.0],["2022-05-11",3.788,3.788,3.644,3.67,1800.0],["2022-05-12",3.8,3.85,3.5,3.8,32300.0],["2022-05-13",3.886,4.05,3.732,4.0,55700.0],["2022-05-16",4.0,4.04,3.725,3.86,68900.0],["2022-05-17",4.0,4.0,3.64,4.0,19600.0],["2022-05-18",4.0,4.25,3.65,3.75,22800.0],["2022-05-19",3.82,3.91,3.61,3.7,14100.0],["2022-05-20",3.8,3.8,3.5,3.51,8400.0],["2022-05-23",3.52,3.566,3.5,3.52,15900.0],["2022-05-24",3.5,3.5,3.02,3.13,86300.0],["2022-05-25",3.41,3.53,3.27,3.47,19500.0],["2022-05-26",3.44,3.8,3.44,3.78,11200.0],["2022-05-27",3.719,4.25,3.63,4.25,7900.0],["2022-05-31",4.07,4.237,3.76,3.77,37200.0],["2022-06-01",3.51,3.99,3.51,3.74,9000.0],["2022-06-02",4.24,4.24,3.411,3.65,25000.0],["2022-06-03",3.66,3.77,3.66,3.77,1100.0],["2022-06-06",3.77,3.78,3.57,3.64,5300.0],["2022-06-07",3.66,3.96,3.66,3.85,3500.0],["2022-06-08",3.85,4.0,3.85,4.0,3200.0],["2022-06-09",3.9,4.0,3.72,3.89,14700.0],["2022-06-10",3.9,3.9,3.03,3.33,21100.0],["2022-06-13",3.64,3.64,3.32,3.32,17000.0],["2022-06-14",3.386,3.5,3.21,3.43,19800.0],["2022-06-15",3.654,4.0,3.43,3.46,24000.0],["2022-06-16",3.27,3.49,3.13,3.4,10800.0],["2022-06-17",3.4,3.47,3.11,3.47,10400.0],["2022-06-21",3.87,3.87,3.13,3.37,14000.0],["2022-06-22",3.5,3.5,3.325,3.49,3900.0],["2022-06-23",3.4,3.56,3.325,3.55,10300.0],["2022-06-24",3.53,3.62,3.22,3.5,7300.0],["2022-06-27",3.5,3.51,3.3,3.49,3200.0],["2022-06-28",3.49,3.51,3.38,3.51,5600.0],["2022-06-29",3.39,3.5,3.39,3.39,2000.0],["2022-06-30",3.254,3.41,3.0,3.24,18400.0],["2022-07-01",3.21,3.21,3.21,3.21,500.0],["2022-07-05",3.26,3.45,2.805,3.17,11600.0],["2022-07-06",3.175,3.5,3.175,3.4,3400.0],["2022-07-07",3.435,3.435,3.35,3.39,4000.0],["2022-07-08",3.315,3.5,3.315,3.5,2700.0],["2022-07-11",3.55,3.55,3.36,3.36,8300.0],["2022-07-12",3.02,3.36,3.0,3.21,18100.0],["2022-07-13",3.36,3.36,3.36,3.36,300.0],["2022-07-14",3.07,3.23,3.05,3.23,2200.0],["2022-07-15",3.32,3.34,3.32,3.34,300.0],["2022-07-18",3.48,3.48,3.42,3.42,2100.0],["2022-07-19",3.42,3.5,3.39,3.5,3500.0],["2022-07-20",3.485,3.5,3.43,3.43,3500.0],["2022-07-21",3.57,3.57,3.46,3.46,1400.0],["2022-07-22",3.78,3.96,3.2,3.2,11200.0],["2022-07-25",3.7,3.7,3.26,3.26,2000.0],["2022-07-26",3.524,3.524,3.14,3.26,6300.0],["2022-07-27",3.5,3.5,3.4,3.4,900.0],["2022-07-28",3.5,3.5,3.36,3.36,600.0],["2022-07-29",3.15,3.15,3.02,3.1,2400.0],["2022-08-01",3.2,3.2,3.01,3.05,9900.0],["2022-08-02",3.05,3.45,3.05,3.3,4100.0],["2022-08-03",3.25,3.324,3.09,3.32,4600.0],["2022-08-04",3.45,3.45,3.367,3.45,3300.0],["2022-08-05",3.45,3.5,3.382,3.5,11500.0],["2022-08-08",3.6,3.6,3.33,3.38,6800.0],["2022-08-09",3.3,3.6,3.26,3.29,8000.0],["2022-08-10",3.7,3.7,3.3,3.3,12300.0],["2022-08-11",3.32,3.44,3.25,3.25,10900.0],["2022-08-12",3.15,3.4,3.0,3.365,33400.0],["2022-08-15",3.39,3.7,3.245,3.5,110700.0],["2022-08-16",3.55,3.75,3.42,3.59,37100.0],["2022-08-17",3.5,3.85,3.36,3.47,18700.0],["2022-08-18",3.49,3.5,3.32,3.45,17100.0],["2022-08-19",3.4,3.46,3.4,3.46,4900.0],["2022-08-22",3.37,3.46,3.37,3.46,6300.0],["2022-08-23",3.49,3.55,3.4,3.5,142500.0],["2022-08-24",4.0,4.0,3.31,3.49,48500.0],["2022-08-25",3.42,3.97,3.16,3.5,25900.0],["2022-08-26",3.19,3.54,3.19,3.37,9100.0],["2022-08-29",3.5,3.5,3.4,3.4,2900.0],["2022-08-30",3.42,3.57,3.17,3.39,20000.0],["2022-08-31",3.4,3.5,3.285,3.47,21900.0],["2022-09-01",3.4,3.51,3.39,3.5,8600.0],["2022-09-02",3.36,3.36,3.27,3.27,1300.0],["2022-09-06",3.25,3.45,3.25,3.36,11700.0],["2022-09-07",3.39,3.5,3.13,3.5,17600.0],["2022-09-08",3.52,3.97,3.4,3.94,38400.0],["2022-09-09",3.94,4.25,3.78,4.08,38300.0],["2022-09-12",4.08,4.25,3.75,3.75,49600.0],["2022-09-13",3.9,4.0,3.53,3.6,38700.0],["2022-09-14",3.56,3.75,3.45,3.51,41500.0],["2022-09-15",3.64,3.65,3.34,3.43,12600.0],["2022-09-16",3.38,3.525,3.19,3.25,87200.0],["2022-09-19",3.331,3.61,3.27,3.46,14400.0],["2022-09-20",3.48,3.51,3.25,3.39,16000.0],["2022-09-21",3.35,3.48,3.2,3.21,6300.0],["2022-09-22",3.577,3.577,3.2,3.21,4500.0],["2022-09-23",3.47,3.47,3.23,3.33,5400.0],["2022-09-26",3.59,3.59,3.23,3.39,46700.0],["2022-09-27",3.385,3.4,3.16,3.35,4100.0],["2022-09-28",3.27,3.28,3.17,3.17,24400.0],["2022-09-29",3.019,3.29,3.019,3.2,3500.0],["2022-09-30",3.21,3.32,3.081,3.14,14400.0],["2022-10-03",3.12,3.3,3.03,3.2,12100.0],["2022-10-04",3.2,3.32,3.078,3.14,5200.0],["2022-10-05",3.07,3.25,3.06,3.08,8100.0],["2022-10-06",3.16,3.18,3.04,3.17,25600.0],["2022-10-07",3.15,3.15,3.0,3.0,10200.0],["2022-10-10",3.04,3.14,2.84,3.0,11500.0],["2022-10-11",2.95,3.0,2.77,2.84,10600.0],["2022-10-12",2.94,3.0,2.755,2.9,5900.0],["2022-10-13",2.81,3.01,2.75,2.81,9100.0],["2022-10-14",2.8,2.8,2.52,2.54,4800.0],["2022-10-17",2.63,2.66,2.3,2.5,9700.0],["2022-10-18",2.49,2.515,2.33,2.36,6600.0],["2022-10-19",2.48,2.48,2.0,2.0,9200.0],["2022-10-20",2.5,2.71,1.48,1.48,345200.0],["2022-10-21",1.69,1.98,1.57,1.8,327900.0],["2022-10-24",1.87,1.94,1.62,1.9,62900.0],["2022-10-25",1.99,2.39,1.78,1.95,109800.0],["2022-10-26",2.1,2.1,1.83,1.9,90900.0],["2022-10-27",1.9,2.04,1.9,2.0,66500.0],["2022-10-28",2.0,2.02,1.878,1.94,50000.0],["2022-10-31",1.91,2.04,1.83,1.94,14000.0],["2022-11-01",1.84,1.988,1.8,1.9,31600.0],["2022-11-02",1.94,1.95,1.7,1.79,16400.0],["2022-11-03",1.71,1.75,1.6,1.64,89400.0],["2022-11-04",1.65,1.66,1.5,1.55,42300.0],["2022-11-07",1.81,1.88,1.68,1.7,65100.0],["2022-11-08",1.79,1.894,1.5,1.57,61500.0],["2022-11-09",1.61,1.65,1.47,1.5,17000.0],["2022-11-10",1.64,1.7,1.53,1.66,34800.0],["2022-11-11",1.58,1.63,1.47,1.621,36100.0],["2022-11-14",1.68,1.94,1.63,1.72,39200.0],["2022-11-15",1.825,1.889,1.72,1.81,10900.0],["2022-11-16",1.91,1.91,1.79,1.86,5300.0],["2022-11-17",1.85,1.85,1.76,1.84,11000.0],["2022-11-18",1.86,1.86,1.69,1.77,8800.0],["2022-11-21",1.656,1.86,1.6,1.68,3500.0],["2022-11-22",1.72,1.83,1.67,1.72,13200.0],["2022-11-23",1.82,1.82,1.67,1.69,9300.0],["2022-11-25",1.83,1.83,1.83,1.83,600.0],["2022-11-28",1.86,1.86,1.71,1.71,3200.0],["2022-11-29",1.8,1.83,1.71,1.71,4100.0],["2022-11-30",1.714,1.78,1.67,1.75,36200.0],["2022-12-01",1.79,1.83,1.76,1.8,14500.0],["2022-12-02",1.85,1.99,1.74,1.88,39200.0],["2022-12-05",1.9,2.06,1.88,1.92,17600.0],["2022-12-06",1.96,2.05,1.67,1.67,76000.0],["2022-12-07",1.66,1.695,1.51,1.54,28200.0],["2022-12-08",1.64,1.9,1.5,1.9,38200.0],["2022-12-09",1.9,2.23,1.8,2.09,129300.0],["2022-12-12",2.29,2.44,2.1,2.31,65300.0],["2022-12-13",2.65,2.87,2.05,2.14,91500.0],["2022-12-14",2.44,2.44,1.71,1.76,98700.0],["2022-12-15",1.9,2.015,1.62,1.89,57300.0],["2022-12-16",1.86,1.97,1.65,1.65,145600.0],["2022-12-19",1.64,1.83,1.63,1.65,16600.0],["2022-12-20",1.64,1.84,1.64,1.7,36400.0],["2022-12-21",1.66,1.795,1.6,1.61,34800.0],["2022-12-22",1.65,1.78,1.65,1.73,3400.0],["2022-12-23",1.61,1.65,1.48,1.52,42100.0],["2022-12-27",1.6,1.6,1.4,1.48,60300.0],["2022-12-28",1.49,1.79,1.4,1.53,56300.0],["2022-12-29",1.52,1.68,1.41,1.66,29900.0],["2022-12-30",1.535,1.83,1.535,1.79,30900.0],["2023-01-03",1.82,1.83,1.71,1.77,21300.0],["2023-01-04",1.75,2.167,1.75,1.99,31800.0],["2023-01-05",2.01,2.33,1.964,2.21,57100.0],["2023-01-06",2.21,2.21,1.96,1.98,135600.0],["2023-01-09",2.06,2.14,1.9,1.98,65300.0],["2023-01-10",1.92,2.097,1.6,1.74,95100.0],["2023-01-11",1.69,1.94,1.69,1.92,29700.0],["2023-01-12",1.98,2.0,1.94,1.97,15500.0],["2023-01-13",1.97,2.13,1.97,2.08,26300.0],["2023-01-17",2.1,2.21,2.09,2.2,30100.0],["2023-01-18",2.25,2.28,2.05,2.08,27600.0],["2023-01-19",2.07,2.34,2.07,2.25,32300.0],["2023-01-20",2.3,2.38,2.3,2.38,17300.0],["2023-01-23",2.38,3.06,2.38,2.72,108800.0],["2023-01-24",2.7,2.75,2.51,2.67,21500.0],["2023-01-25",2.66,2.66,2.24,2.355,80200.0],["2023-01-26",2.5,2.52,2.41,2.5,15500.0],["2023-01-27",2.45,2.67,2.36,2.67,29000.0],["2023-01-30",2.58,2.58,2.4,2.41,12400.0],["2023-01-31",2.41,2.64,2.41,2.57,7100.0],["2023-02-01",2.6,2.6,2.32,2.41,43700.0],["2023-02-02",2.49,2.504,2.31,2.34,33600.0],["2023-02-03",2.51,2.52,2.35,2.42,14500.0],["2023-02-06",2.49,2.49,2.27,2.27,16300.0],["2023-02-07",2.36,2.36,2.3,2.3,2800.0],["2023-02-08",2.25,2.31,2.25,2.31,2700.0],["2023-02-09",2.405,2.405,2.25,2.25,44400.0],["2023-02-10",2.27,2.44,2.05,2.051,12600.0],["2023-02-13",2.09,2.44,2.03,2.03,13600.0],["2023-02-14",2.03,2.03,1.9,1.96,39800.0],["2023-02-15",2.046,2.046,1.96,2.0,1300.0],["2023-02-16",2.105,2.23,1.991,2.07,7000.0],["2023-02-17",2.08,2.22,2.08,2.1,22600.0],["2023-02-21",2.11,2.26,2.1,2.111,6800.0],["2023-02-22",2.16,2.3,2.0,2.0,31900.0],["2023-02-23",1.98,2.07,1.86,1.92,26500.0],["2023-02-24",2.1,2.19,1.86,1.96,4900.0],["2023-02-27",2.04,2.04,1.82,1.978,2900.0],["2023-02-28",1.9,2.09,1.8,1.8,3300.0],["2023-03-01",2.01,2.02,1.83,1.86,11900.0],["2023-03-02",1.94,1.94,1.799,1.8,7500.0],["2023-03-03",1.82,1.957,1.64,1.72,18700.0],["2023-03-06",1.75,1.9,1.75,1.78,4500.0],["2023-03-07",1.77,2.06,1.77,1.895,6000.0],["2023-03-08",1.975,2.0,1.9,2.0,2100.0],["2023-03-09",2.01,2.01,1.75,1.75,25100.0],["2023-03-10",1.86,1.86,1.62,1.62,27200.0],["2023-03-13",1.5,1.63,1.44,1.57,13600.0],["2023-03-14",1.5,1.6,1.42,1.49,60700.0],["2023-03-15",1.5,1.585,1.5,1.5,8300.0],["2023-03-16",1.59,1.61,1.45,1.61,11700.0],["2023-03-17",1.62,1.64,1.43,1.43,13200.0],["2023-03-20",1.47,1.53,1.39,1.48,37100.0],["2023-03-21",1.48,1.48,1.38,1.41,5000.0],["2023-03-22",1.4,1.47,1.4,1.47,1900.0],["2023-03-23",1.44,1.46,1.3,1.39,24300.0],["2023-03-24",1.39,1.49,1.39,1.49,20500.0],["2023-03-27",1.51,1.51,1.4,1.4,1400.0],["2023-03-28",1.57,1.57,1.38,1.4,31900.0],["2023-03-29",1.43,1.55,1.4,1.411,15900.0],["2023-03-30",1.4,1.41,1.383,1.383,1100.0],["2023-03-31",1.4,1.45,1.35,1.35,27900.0],["2023-04-03",1.37,1.45,1.37,1.41,9700.0],["2023-04-04",1.39,1.4,1.34,1.4,3900.0],["2023-04-05",1.44,1.451,1.41,1.42,1500.0],["2023-04-06",1.44,1.44,1.368,1.39,3000.0],["2023-04-10",1.61,1.61,1.4,1.4,1500.0],["2023-04-11",1.363,1.37,1.35,1.37,2700.0],["2023-04-12",1.36,1.4,1.3,1.38,27400.0],["2023-04-13",1.29,1.495,1.29,1.36,18500.0],["2023-04-14",1.44,1.44,1.386,1.42,3200.0],["2023-04-17",1.56,1.77,1.38,1.69,694400.0],["2023-04-18",1.67,1.743,1.44,1.51,74400.0],["2023-04-19",1.46,1.47,1.15,1.24,97300.0],["2023-04-20",1.29,1.45,1.24,1.41,67500.0],["2023-04-21",1.368,1.45,1.351,1.4,18800.0],["2023-04-24",1.4,1.455,1.34,1.35,9000.0],["2023-04-25",1.4,1.4,1.27,1.4,16000.0],["2023-04-26",1.54,1.54,1.326,1.34,4500.0],["2023-04-27",1.32,1.39,1.32,1.336,2500.0],["2023-04-28",1.34,1.35,1.28,1.29,32500.0],["2023-05-01",1.25,1.44,1.25,1.36,8300.0],["2023-05-02",1.42,1.75,1.41,1.57,94700.0],["2023-05-03",1.68,1.68,1.52,1.59,49000.0],["2023-05-04",1.53,1.73,1.53,1.7,24400.0],["2023-05-05",1.75,1.75,1.61,1.65,17100.0],["2023-05-08",1.68,1.85,1.6,1.64,20300.0],["2023-05-09",1.68,1.751,1.67,1.74,3100.0],["2023-05-10",1.83,1.86,1.7,1.78,30600.0],["2023-05-11",1.7,1.72,1.65,1.72,13400.0],["2023-05-12",1.65,1.69,1.55,1.55,35000.0],["2023-05-15",1.56,1.643,1.56,1.6,7100.0],["2023-05-16",1.571,1.62,1.53,1.58,2800.0],["2023-05-17",1.545,1.61,1.51,1.56,11200.0],["2023-05-18",1.62,1.71,1.46,1.709,29400.0],["2023-05-19",1.72,1.72,1.5,1.57,30700.0],["2023-05-22",1.57,1.69,1.45,1.69,10400.0],["2023-05-23",1.61,1.68,1.53,1.62,43000.0],["2023-05-24",1.559,1.621,1.54,1.54,12900.0],["2023-05-25",1.51,1.58,1.45,1.46,10000.0],["2023-05-26",1.559,1.559,1.45,1.45,6000.0],["2023-05-30",1.58,1.66,1.45,1.45,19100.0],["2023-05-31",1.53,1.586,1.51,1.51,2100.0],["2023-06-01",1.546,1.57,1.454,1.51,12100.0],["2023-06-02",1.53,1.53,1.466,1.53,8700.0],["2023-06-05",1.56,1.72,1.45,1.68,20100.0],["2023-06-06",1.7,1.71,1.53,1.68,60800.0],["2023-06-07",1.635,1.72,1.43,1.51,20900.0],["2023-06-08",1.54,1.62,1.511,1.59,5300.0],["2023-06-09",1.8,1.8,1.45,1.47,41400.0],["2023-06-12",1.58,1.66,1.55,1.66,4300.0],["2023-06-13",1.623,1.71,1.55,1.58,16800.0],["2023-06-14",1.61,1.63,1.55,1.55,18600.0],["2023-06-15",1.63,1.63,1.43,1.43,18500.0],["2023-06-16",1.49,1.5,1.39,1.41,14600.0],["2023-06-20",1.44,1.46,1.24,1.24,48800.0],["2023-06-21",1.39,1.43,1.26,1.3,17200.0],["2023-06-22",1.33,1.41,1.2,1.2,21300.0],["2023-06-23",1.2,1.41,1.18,1.4,26900.0],["2023-06-26",1.39,1.39,1.21,1.24,37900.0],["2023-06-27",1.21,1.32,1.21,1.31,10600.0],["2023-06-28",1.27,1.27,1.18,1.22,130000.0],["2023-06-29",1.28,1.28,1.22,1.24,6200.0],["2023-06-30",1.24,1.26,1.24,1.26,6900.0],["2023-07-03",1.25,1.29,1.22,1.25,23500.0],["2023-07-05",1.241,1.29,1.14,1.2,20300.0],["2023-07-06",1.22,1.23,1.22,1.23,1500.0],["2023-07-07",1.245,1.25,1.201,1.24,8000.0],["2023-07-10",1.23,1.24,1.18,1.2,13800.0],["2023-07-11",1.163,1.22,1.15,1.18,19700.0],["2023-07-12",1.171,1.19,1.16,1.16,5800.0],["2023-07-13",1.18,1.25,1.17,1.2,38500.0],["2023-07-14",1.2,1.201,1.14,1.16,10700.0],["2023-07-17",1.18,1.25,1.17,1.2,8500.0],["2023-07-18",1.25,1.29,1.22,1.28,9700.0],["2023-07-19",1.29,1.29,1.21,1.24,24400.0],["2023-07-20",1.25,1.279,1.25,1.279,4700.0],["2023-07-21",1.29,1.29,1.17,1.25,28700.0],["2023-07-24",1.21,1.213,1.13,1.13,22300.0],["2023-07-25",1.14,1.18,1.13,1.15,1300.0],["2023-07-26",1.13,1.15,1.1,1.15,11600.0],["2023-07-27",1.13,1.16,0.977,1.08,88400.0],["2023-07-28",1.06,1.07,1.0,1.05,12500.0],["2023-07-31",1.08,1.155,1.06,1.08,18200.0],["2023-08-01",1.03,1.15,1.02,1.05,6300.0],["2023-08-02",1.07,1.1,0.985,1.08,38000.0],["2023-08-03",1.1,1.16,1.06,1.06,4900.0],["2023-08-04",1.09,1.1,1.05,1.05,2600.0],["2023-08-07",1.09,1.1,1.07,1.07,10000.0],["2023-08-08",1.11,1.14,1.08,1.1,5900.0],["2023-08-09",1.1,1.1,1.1,1.1,1100.0],["2023-08-10",1.0,1.07,1.0,1.06,5200.0],["2023-08-11",1.08,1.2,1.071,1.15,10400.0],["2023-08-14",1.17,1.21,1.13,1.15,4000.0],["2023-08-15",1.18,1.18,1.12,1.16,2200.0],["2023-08-16",1.11,1.19,1.11,1.12,18300.0],["2023-08-17",1.1,1.13,1.091,1.13,3200.0],["2023-08-18",1.11,1.12,1.09,1.09,8700.0],["2023-08-21",1.1,1.16,1.1,1.12,17800.0],["2023-08-22",1.165,1.26,1.12,1.244,25900.0],["2023-08-23",1.24,1.37,1.23,1.3,72400.0],["2023-08-24",1.35,1.37,1.22,1.29,22200.0],["2023-08-25",1.26,1.34,1.25,1.295,6900.0],["2023-08-28",1.27,1.31,1.19,1.19,5200.0],["2023-08-29",1.17,1.23,1.158,1.225,4300.0],["2023-08-30",1.22,1.28,1.22,1.25,10000.0],["2023-08-31",1.3,1.31,1.2,1.22,35700.0],["2023-09-01",1.18,1.29,1.18,1.21,7900.0],["2023-09-05",1.25,1.27,1.12,1.16,16600.0],["2023-09-06",1.139,1.15,1.12,1.14,6500.0],["2023-09-07",1.14,1.19,1.14,1.175,2800.0],["2023-09-08",1.14,1.22,1.12,1.18,21000.0],["2023-09-11",1.15,1.26,1.15,1.2,12000.0],["2023-09-12",1.18,1.25,1.17,1.17,5000.0],["2023-09-13",1.242,1.243,1.2,1.2,5100.0],["2023-09-14",1.24,1.24,1.19,1.21,11300.0],["2023-09-15",1.2,1.26,1.19,1.26,16800.0],["2023-09-18",1.24,1.24,1.19,1.19,2500.0],["2023-09-19",1.192,1.2,1.192,1.2,800.0],["2023-09-20",1.185,1.187,1.13,1.13,6800.0],["2023-09-21",1.225,1.225,1.12,1.14,9900.0],["2023-09-22",1.18,1.18,1.13,1.14,1000.0],["2023-09-25",1.283,1.283,1.058,1.12,25700.0],["2023-09-26",1.14,1.16,0.879,1.0,238100.0],["2023-09-27",1.0,1.0,0.87,0.91,30200.0],["2023-09-28",0.902,0.96,0.902,0.92,31500.0],["2023-09-29",0.93,0.95,0.92,0.92,16600.0],["2023-10-02",0.966,1.04,0.92,1.04,9800.0],["2023-10-03",1.1,1.1,0.924,0.99,11600.0],["2023-10-04",1.028,1.028,0.945,0.945,4200.0],["2023-10-05",0.99,0.99,0.86,0.86,62100.0],["2023-10-06",0.87,0.94,0.87,0.93,3000.0],["2023-10-09",0.87,0.949,0.87,0.93,5200.0],["2023-10-10",0.927,0.927,0.902,0.91,4000.0],["2023-10-11",0.926,0.927,0.89,0.89,2300.0],["2023-10-12",0.915,0.915,0.899,0.9,69900.0],["2023-10-13",0.9,0.9,0.87,0.9,21400.0],["2023-10-16",0.912,0.925,0.9,0.9,11600.0],["2023-10-17",0.9,0.915,0.868,0.9,50700.0],["2023-10-18",0.9,1.22,0.82,0.93,181900.0],["2023-10-19",0.961,0.961,0.9,0.9,23700.0],["2023-10-20",0.9,0.93,0.87,0.9,25500.0],["2023-10-23",0.9,0.93,0.87,0.89,15500.0],["2023-10-24",0.86,0.9,0.86,0.9,17700.0],["2023-10-25",0.89,0.89,0.89,0.89,1700.0],["2023-10-26",0.9,0.9,0.86,0.86,22100.0],["2023-10-27",0.9,0.9,0.9,0.9,300.0],["2023-10-30",0.918,0.918,0.889,0.889,5000.0],["2023-10-31",0.845,0.9,0.845,0.9,5000.0],["2023-11-01",0.9,0.9,0.9,0.9,900.0],["2023-11-02",0.845,0.9,0.845,0.86,3900.0],["2023-11-03",0.9,0.918,0.66,0.675,277500.0],["2023-11-06",0.763,0.937,0.75,0.93,146600.0],["2023-11-07",0.968,1.16,0.85,0.92,167300.0],["2023-11-08",0.892,1.03,0.892,1.0,57400.0],["2023-11-09",1.08,1.08,0.87,0.87,22500.0],["2023-11-10",0.9,0.94,0.9,0.903,4400.0],["2023-11-13",0.919,0.927,0.876,0.91,7200.0],["2023-11-14",0.94,0.94,0.885,0.93,14200.0],["2023-11-15",0.977,0.977,0.909,0.977,2400.0],["2023-11-16",0.955,1.03,0.955,1.03,9300.0],["2023-11-17",0.965,0.965,0.884,0.9,70400.0],["2023-11-20",0.873,0.99,0.873,0.89,21100.0],["2023-11-21",0.92,0.99,0.86,0.91,11600.0],["2023-11-22",0.9,1.03,0.88,0.9,58500.0],["2023-11-24",0.913,1.05,0.909,0.98,17400.0],["2023-11-27",0.986,1.03,0.98,0.98,9600.0],["2023-11-28",1.02,1.02,0.9,0.9,14600.0],["2023-11-29",0.9,0.99,0.856,0.86,9200.0],["2023-11-30",0.914,1.02,0.83,0.899,15600.0],["2023-12-01",0.916,0.99,0.9,0.9,3600.0],["2023-12-04",0.84,0.99,0.84,0.9,7500.0],["2023-12-05",0.873,0.9,0.77,0.78,34900.0],["2023-12-06",0.9,0.9,0.88,0.89,6000.0],["2023-12-07",0.8,0.9,0.8,0.9,3500.0],["2023-12-08",0.855,0.9,0.855,0.9,2500.0],["2023-12-11",0.81,0.869,0.81,0.869,500.0],["2023-12-12",1.35,1.46,1.0,1.01,29033200.0],["2023-12-13",1.03,1.23,1.02,1.19,1724800.0],["2023-12-14",1.2,1.4,1.091,1.32,1047900.0],["2023-12-15",1.33,1.35,1.24,1.34,364100.0],["2023-12-18",1.3,1.306,1.08,1.17,251900.0],["2023-12-19",1.19,1.19,1.02,1.08,226300.0],["2023-12-20",1.11,1.14,1.02,1.12,121300.0],["2023-12-21",1.06,1.14,1.06,1.12,63400.0],["2023-12-22",1.08,1.2,1.08,1.12,102600.0],["2023-12-26",1.15,1.2,1.1,1.14,19500.0],["2023-12-27",1.15,1.42,1.1,1.39,380500.0],["2023-12-28",1.36,1.405,1.3,1.39,108500.0],["2023-12-29",1.38,1.49,1.32,1.47,102500.0],["2024-01-02",1.49,1.49,1.41,1.45,76600.0],["2024-01-03",1.45,1.5,1.28,1.49,74200.0],["2024-01-04",1.47,1.49,1.45,1.49,17000.0],["2024-01-05",1.49,1.49,1.385,1.41,24700.0],["2024-01-08",1.35,1.42,1.3,1.38,93500.0],["2024-01-09",1.39,1.42,1.37,1.4,20400.0],["2024-01-10",1.4,1.45,1.32,1.38,35600.0],["2024-01-11",1.341,1.389,1.216,1.28,36900.0],["2024-01-12",1.351,1.351,1.3,1.33,11200.0],["2024-01-16",1.3,1.324,1.23,1.24,33700.0],["2024-01-17",1.2,1.27,1.19,1.25,45800.0],["2024-01-18",1.23,1.37,1.23,1.29,27100.0],["2024-01-19",1.35,1.35,1.29,1.29,11600.0],["2024-01-22",1.27,1.33,1.27,1.32,8100.0],["2024-01-23",1.35,1.39,1.26,1.32,134900.0],["2024-01-24",1.3,1.32,1.25,1.27,6100.0],["2024-01-25",1.333,1.333,1.25,1.26,9400.0],["2024-01-26",1.22,1.29,1.16,1.205,20100.0],["2024-01-29",1.16,1.25,1.16,1.23,22100.0],["2024-01-30",1.245,1.283,1.245,1.26,4600.0],["2024-01-31",1.25,1.33,1.25,1.3,24000.0],["2024-02-01",1.35,1.36,1.26,1.32,19600.0],["2024-02-02",1.35,1.35,1.27,1.3,9000.0],["2024-02-05",1.338,1.338,1.3,1.32,1800.0],["2024-02-06",1.32,1.32,1.25,1.29,21800.0],["2024-02-07",1.3,1.3,1.25,1.25,17700.0],["2024-02-08",1.27,1.28,1.25,1.265,7400.0],["2024-02-09",1.232,1.44,1.21,1.43,23300.0],["2024-02-12",1.45,1.49,1.3,1.39,36800.0],["2024-02-13",1.49,1.94,1.44,1.8,1932600.0],["2024-02-14",1.76,1.8,1.6,1.69,253100.0],["2024-02-15",1.84,1.84,1.6,1.74,115200.0],["2024-02-16",1.8,1.8,1.6,1.72,113600.0],["2024-02-20",1.68,1.77,1.63,1.72,96500.0],["2024-02-21",1.69,1.77,1.62,1.76,59000.0],["2024-02-22",1.85,1.85,1.7,1.733,81300.0],["2024-02-23",1.83,1.83,1.65,1.75,84700.0],["2024-02-26",1.72,1.813,1.72,1.78,57100.0],["2024-02-27",1.74,1.8,1.71,1.74,39200.0],["2024-02-28",1.79,1.79,1.71,1.79,71300.0],["2024-02-29",1.86,1.95,1.82,1.86,111500.0],["2024-03-01",1.85,1.877,1.68,1.7,139500.0],["2024-03-04",1.69,1.69,1.6,1.65,177800.0],["2024-03-05",1.66,1.66,1.55,1.63,58200.0],["2024-03-06",1.62,1.624,1.56,1.58,59900.0],["2024-03-07",1.55,1.59,1.5,1.53,93900.0],["2024-03-08",1.59,1.61,1.53,1.57,70900.0],["2024-03-11",1.55,1.74,1.55,1.68,132900.0],["2024-03-12",1.71,1.71,1.6,1.61,14000.0],["2024-03-13",1.63,1.63,1.56,1.57,16200.0],["2024-03-14",1.57,1.629,1.53,1.56,35500.0],["2024-03-15",1.6,1.6,1.48,1.5,63800.0],["2024-03-18",1.54,1.54,1.34,1.4,69900.0],["2024-03-19",1.399,1.55,1.399,1.5,29200.0],["2024-03-20",1.45,1.54,1.45,1.5,27600.0],["2024-03-21",1.55,1.57,1.4,1.45,33600.0],["2024-03-22",1.49,1.553,1.42,1.5,30400.0],["2024-03-25",1.52,1.589,1.46,1.52,33900.0],["2024-03-26",1.527,1.536,1.45,1.49,40600.0],["2024-03-27",1.47,1.54,1.45,1.54,30800.0],["2024-03-28",1.53,1.61,1.53,1.58,30600.0],["2024-04-01",1.72,1.75,1.65,1.75,101000.0],["2024-04-02",1.77,1.77,1.62,1.69,83800.0],["2024-04-03",1.7,1.7,1.56,1.68,85700.0],["2024-04-04",2.03,7.65,2.0,6.4,143930500.0],["2024-04-05",7.0,11.4,5.58,6.64,84150500.0],["2024-04-08",6.0,7.84,5.97,6.43,15547600.0],["2024-04-09",6.25,6.52,4.88,5.09,3742800.0],["2024-04-10",5.0,5.53,4.75,5.1,2760700.0],["2024-04-11",6.4,7.92,5.83,7.28,64185300.0],["2024-04-12",6.85,7.5,6.57,6.66,6817300.0],["2024-04-15",6.5,6.6,5.74,5.82,2220600.0],["2024-04-16",5.68,6.341,5.63,5.89,1089400.0],["2024-04-17",5.83,5.95,5.32,5.44,847500.0],["2024-04-18",5.34,5.99,5.22,5.46,741300.0],["2024-04-19",5.44,5.55,5.05,5.17,568400.0],["2024-04-22",5.12,5.68,5.1,5.54,582000.0],["2024-04-23",5.47,5.98,5.46,5.91,462300.0],["2024-04-24",6.04,6.33,5.71,6.05,672200.0],["2024-04-25",5.9,6.81,5.737,6.43,750600.0],["2024-04-26",6.51,6.6,6.02,6.39,392000.0],["2024-04-29",6.43,6.6,6.18,6.41,366200.0],["2024-04-30",6.5,7.3,6.25,7.05,1114600.0],["2024-05-01",7.03,7.98,6.94,7.98,1099600.0],["2024-05-02",7.64,8.78,7.44,8.43,1258300.0],["2024-05-03",8.34,9.39,8.34,9.02,1008800.0],["2024-05-06",9.33,10.86,8.43,8.85,1884100.0],["2024-05-07",9.0,9.64,8.66,9.59,765100.0],["2024-05-08",9.71,10.83,9.443,10.83,1148900.0],["2024-05-09",10.63,10.88,9.15,9.97,1080200.0],["2024-05-10",9.98,10.22,9.2,9.32,514900.0],["2024-05-13",9.6,10.47,9.462,10.2,541000.0],["2024-05-14",9.97,10.7,9.85,10.7,584100.0],["2024-05-15",10.83,14.28,10.725,14.0,1706600.0],["2024-05-16",14.1,14.3,12.423,12.7,1018700.0],["2024-05-17",13.15,13.185,11.05,11.5,840600.0],["2024-05-20",11.68,12.443,11.379,11.98,500100.0],["2024-05-21",12.13,13.11,12.07,12.27,677000.0],["2024-05-22",12.31,12.408,10.52,10.58,761200.0],["2024-05-23",10.72,11.47,10.09,10.69,1009600.0],["2024-05-24",9.47,10.46,7.53,7.8,5194700.0],["2024-05-28",7.73,9.195,7.4,8.55,1723600.0],["2024-05-29",8.41,9.24,8.326,8.79,717300.0],["2024-05-30",8.91,9.36,8.22,8.62,1022900.0],["2024-05-31",8.86,9.27,8.65,8.9,630200.0],["2024-06-03",8.99,9.05,8.14,8.37,683300.0],["2024-06-04",8.27,8.55,7.94,8.04,371200.0],["2024-06-05",7.85,8.55,7.85,8.03,588000.0],["2024-06-06",8.46,8.46,7.12,7.12,827900.0],["2024-06-07",7.0,7.54,6.76,7.15,811800.0],["2024-06-10",7.05,7.35,6.8,7.03,485200.0],["2024-06-11",6.95,7.878,6.95,7.55,559800.0],["2024-06-12",7.67,7.97,7.35,7.58,344800.0],["2024-06-13",7.64,7.92,7.5,7.54,207100.0],["2024-06-14",7.55,7.7,7.2,7.29,321500.0],["2024-06-17",7.35,7.4,7.033,7.22,301800.0],["2024-06-18",7.16,7.25,6.71,6.72,359100.0],["2024-06-20",6.7,6.738,5.98,5.98,648800.0],["2024-06-21",5.96,6.1,5.78,6.04,563500.0],["2024-06-24",5.96,6.215,5.88,6.15,452500.0],["2024-06-25",6.17,6.21,5.565,5.65,322400.0],["2024-06-26",5.6,5.88,5.52,5.71,594800.0],["2024-06-27",5.69,6.12,5.61,5.89,552300.0],["2024-06-28",5.87,6.27,5.77,6.2,3588500.0],["2024-07-01",6.2,6.62,5.85,6.3,595700.0],["2024-07-02",6.14,6.54,6.08,6.25,519500.0],["2024-07-03",6.27,6.335,6.014,6.31,189400.0],["2024-07-05",6.26,6.43,5.74,5.82,449500.0],["2024-07-08",5.82,6.02,5.62,5.78,236600.0],["2024-07-09",5.78,5.958,5.72,5.92,268600.0],["2024-07-10",5.92,6.23,5.84,5.99,437900.0],["2024-07-11",5.99,6.34,5.75,5.91,430000.0],["2024-07-12",6.0,6.27,5.83,6.1,544200.0],["2024-07-15",6.2,6.64,6.1,6.62,314400.0],["2024-07-16",6.61,7.34,6.55,7.29,734300.0],["2024-07-17",7.14,7.14,6.34,6.57,697000.0],["2024-07-18",6.51,6.67,6.22,6.225,322800.0],["2024-07-19",6.22,6.53,6.0,6.01,261600.0],["2024-07-22",6.01,6.1,5.58,6.03,531400.0],["2024-07-23",5.94,6.71,5.81,6.55,310300.0],["2024-07-24",6.44,6.97,6.22,6.36,225000.0],["2024-07-25",6.56,6.78,6.343,6.51,299100.0],["2024-07-26",6.62,6.92,6.52,6.7,170300.0],["2024-07-29",6.83,6.83,6.11,6.17,274000.0],["2024-07-30",6.18,6.3,5.85,5.92,241900.0],["2024-07-31",6.01,6.23,5.88,5.93,240400.0],["2024-08-01",5.91,6.04,5.53,5.54,285400.0],["2024-08-02",5.52,5.8,5.33,5.41,234400.0],["2024-08-05",5.0,5.17,4.9,5.09,299100.0],["2024-08-06",5.36,5.61,5.17,5.22,229100.0],["2024-08-07",5.4,5.4,4.985,5.02,268600.0],["2024-08-08",5.06,5.49,5.04,5.49,258900.0],["2024-08-09",5.52,5.74,5.4,5.71,149700.0],["2024-08-12",5.71,5.79,5.55,5.58,167200.0],["2024-08-13",5.58,5.99,5.58,5.84,223400.0],["2024-08-14",5.8,5.87,5.24,5.26,342400.0],["2024-08-15",5.3,5.44,5.26,5.38,132700.0],["2024-08-16",5.36,5.58,5.27,5.27,131500.0],["2024-08-19",5.21,5.41,5.18,5.25,198600.0],["2024-08-20",5.3,5.394,5.06,5.25,135900.0],["2024-08-21",5.33,5.44,5.124,5.26,73700.0],["2024-08-22",5.18,5.339,5.18,5.31,73400.0],["2024-08-23",5.27,5.77,5.27,5.68,168500.0],["2024-08-26",5.74,6.18,5.68,5.86,358300.0],["2024-08-27",5.9,6.1,5.73,5.88,179500.0],["2024-08-28",5.83,6.37,5.77,6.27,275700.0],["2024-08-29",6.3,6.64,6.16,6.38,370400.0],["2024-08-30",6.39,6.89,6.39,6.75,343700.0],["2024-09-03",6.9,7.25,6.2,6.31,408300.0],["2024-09-04",6.26,6.31,6.01,6.08,183600.0],["2024-09-05",6.06,6.53,6.06,6.31,223100.0],["2024-09-06",6.28,6.37,5.96,6.14,143900.0],["2024-09-09",6.14,7.0,6.14,6.44,499400.0],["2024-09-10",6.5,6.9,6.3,6.75,342500.0],["2024-09-11",6.79,6.88,6.47,6.59,191000.0],["2024-09-12",6.6,6.799,6.5,6.57,161800.0],["2024-09-13",6.6,7.04,6.54,7.01,292300.0],["2024-09-16",7.07,7.55,6.75,7.28,361100.0],["2024-09-17",7.21,7.75,7.01,7.025,321600.0],["2024-09-18",7.14,7.857,6.91,7.755,400300.0],["2024-09-19",8.0,8.33,7.51,7.68,548300.0],["2024-09-20",7.8,8.075,7.47,7.54,867300.0],["2024-09-23",7.65,7.83,6.8,6.94,418400.0],["2024-09-24",6.98,7.105,6.801,7.03,133500.0],["2024-09-25",6.99,7.14,6.864,7.0,153300.0],["2024-09-26",7.16,7.251,6.92,7.01,131400.0],["2024-09-27",7.05,7.37,6.96,7.21,109000.0],["2024-09-30",7.17,7.41,6.76,6.93,261100.0],["2024-10-01",6.92,7.29,6.7,6.995,345800.0],["2024-10-02",6.96,7.09,6.81,6.81,207600.0],["2024-10-03",6.78,7.03,6.66,6.71,119800.0],["2024-10-04",6.71,6.88,6.46,6.65,193000.0],["2024-10-07",6.61,6.72,6.38,6.43,189400.0],["2024-10-08",6.48,6.535,6.06,6.15,293900.0],["2024-10-09",6.15,6.2,5.92,5.995,144600.0],["2024-10-10",6.08,6.12,5.9,6.01,124400.0],["2024-10-11",6.05,6.2,5.95,6.02,231700.0],["2024-10-14",6.02,6.175,5.96,6.0,180900.0],["2024-10-15",6.01,6.102,5.66,5.95,242300.0],["2024-10-16",5.95,6.33,5.78,6.225,354200.0],["2024-10-17",6.2,6.42,5.78,5.87,299000.0],["2024-10-18",5.89,6.17,5.845,6.06,271800.0],["2024-10-21",6.05,6.074,5.74,5.84,189600.0],["2024-10-22",5.86,5.98,5.6,5.68,177100.0],["2024-10-23",5.68,5.74,5.54,5.695,143700.0],["2024-10-24",5.78,5.845,5.51,5.52,158100.0],["2024-10-25",5.6,5.88,5.564,5.6,320700.0],["2024-10-28",5.84,6.06,5.4,5.51,419600.0],["2024-10-29",5.43,5.64,5.41,5.455,247100.0],["2024-10-30",5.46,5.5,5.21,5.41,209100.0],["2024-10-31",5.41,5.43,5.13,5.28,207400.0],["2024-11-01",5.26,5.305,5.15,5.28,211700.0],["2024-11-04",5.26,5.44,5.18,5.19,124600.0],["2024-11-05",5.15,5.255,5.12,5.2,216000.0],["2024-11-06",5.4,5.425,5.2,5.33,217400.0],["2024-11-07",5.29,5.36,5.07,5.09,337700.0],["2024-11-08",5.14,5.15,4.83,4.83,417100.0],["2024-11-11",4.85,4.949,4.52,4.65,464800.0],["2024-11-12",4.65,4.73,4.3,4.47,357800.0],["2024-11-13",4.45,4.525,4.28,4.29,334800.0],["2024-11-14",4.25,4.44,3.95,4.3,540900.0],["2024-11-15",4.35,4.43,3.785,3.8,628300.0],["2024-11-18",3.957,4.3,3.938,3.955,376200.0],["2024-11-19",3.94,4.14,3.83,3.99,261800.0],["2024-11-20",4.08,4.103,3.925,3.98,354000.0],["2024-11-21",4.02,4.3,3.965,4.135,445000.0],["2024-11-22",4.19,5.57,4.19,5.04,2312600.0],["2024-11-25",5.2,5.31,4.83,4.84,861800.0],["2024-11-26",5.07,5.07,4.56,4.62,492300.0],["2024-11-27",4.7,5.02,4.54,4.95,690000.0],["2024-11-29",4.95,4.95,4.45,4.705,612300.0],["2024-12-02",4.69,4.9,4.52,4.57,559400.0],["2024-12-03",4.53,4.58,4.32,4.51,596600.0],["2024-12-04",4.65,4.69,4.38,4.43,531100.0],["2024-12-05",4.35,5.25,4.28,4.9,993500.0],["2024-12-06",4.9,5.43,4.86,5.14,609300.0],["2024-12-09",5.4,5.5,4.955,5.05,606700.0],["2024-12-10",5.0,5.0,4.42,4.61,730700.0],["2024-12-11",12.548,14.6,6.13,7.75,100772800.0],["2024-12-12",7.94,10.82,7.909,9.8,30075800.0],["2024-12-13",6.85,7.14,6.2,6.75,18711200.0],["2024-12-16",7.11,7.28,6.0,6.155,8172100.0],["2024-12-17",6.0,6.6,5.9,6.6,4040300.0],["2024-12-18",6.73,6.92,6.13,6.53,4767200.0],["2024-12-19",6.889,10.38,6.49,9.96,12136500.0],["2024-12-20",9.14,10.0,8.25,8.75,4843900.0],["2024-12-23",8.55,9.125,7.9,8.63,2647000.0],["2024-12-24",8.51,9.18,8.45,8.8,1099900.0],["2024-12-26",8.71,9.27,8.62,9.17,2085200.0],["2024-12-27",9.5,9.868,8.435,8.87,2244100.0],["2024-12-30",8.71,8.937,7.88,7.95,2089000.0],["2024-12-31",7.99,8.7,7.71,8.68,1261400.0],["2025-01-02",8.56,9.02,8.17,8.99,1690600.0],["2025-01-03",8.99,9.29,8.77,9.22,1977300.0],["2025-01-06",9.36,9.4,8.5,8.7,1385500.0],["2025-01-07",8.72,8.8,8.3,8.35,727900.0],["2025-01-08",8.3,8.765,7.95,8.73,1496600.0],["2025-01-10",8.6,8.689,8.17,8.18,1005800.0],["2025-01-13",8.12,8.35,7.3,7.77,1781400.0],["2025-01-14",7.81,7.99,7.3,7.84,942100.0],["2025-01-15",7.78,8.015,6.831,8.0,4384400.0],["2025-01-16",7.85,8.08,7.58,7.69,1225400.0],["2025-01-17",7.6,7.61,6.65,6.665,1912100.0],["2025-01-21",6.82,6.91,6.45,6.605,1006100.0],["2025-01-22",6.7,7.07,6.67,6.84,823600.0],["2025-01-23",6.72,7.269,6.63,7.06,950300.0],["2025-01-24",7.15,7.25,6.83,6.89,637700.0],["2025-01-27",6.98,7.0,6.46,6.48,722400.0],["2025-01-28",6.44,6.86,6.31,6.7,744700.0],["2025-01-29",6.61,6.84,6.6,6.64,896400.0],["2025-01-30",7.0,7.11,6.75,6.96,661900.0],["2025-01-31",6.81,7.19,6.81,7.07,643200.0],["2025-02-03",6.78,7.27,6.78,7.15,713600.0],["2025-02-04",7.18,7.93,7.18,7.81,979100.0],["2025-02-05",7.8,8.19,7.715,8.03,1146800.0],["2025-02-06",8.08,8.2,7.78,7.8,536700.0],["2025-02-07",8.18,8.77,8.085,8.66,1570500.0],["2025-02-10",8.75,8.818,8.455,8.67,814300.0],["2025-02-11",8.69,8.76,8.13,8.29,673700.0],["2025-02-12",8.11,8.77,8.11,8.55,711700.0],["2025-02-13",8.57,8.875,8.31,8.82,730500.0],["2025-02-14",8.86,9.2,8.86,9.05,802500.0],["2025-02-18",9.45,10.24,9.28,9.52,1696700.0],["2025-02-19",9.97,10.88,9.65,10.47,2456800.0],["2025-02-20",11.625,13.68,11.118,12.21,5068000.0],["2025-02-21",12.07,12.155,11.4,11.63,1624600.0],["2025-02-24",11.47,12.02,10.7,10.96,1318600.0],["2025-02-25",11.555,11.65,8.03,8.385,3532600.0],["2025-02-26",8.89,9.209,8.37,8.465,1336100.0],["2025-02-27",8.33,9.08,8.31,8.6,901600.0],["2025-02-28",8.5,8.99,8.37,8.975,695400.0],["2025-03-03",9.0,9.13,7.665,7.91,1157300.0],["2025-03-04",7.67,8.11,7.3,7.88,1323800.0],["2025-03-05",7.97,8.194,7.73,8.14,797500.0],["2025-03-06",8.15,8.27,7.77,7.85,500400.0],["2025-03-07",7.83,8.334,7.78,8.26,638400.0],["2025-03-10",8.03,8.61,7.9,8.2,710000.0],["2025-03-11",8.11,8.285,7.65,8.01,665100.0],["2025-03-12",8.2,8.31,7.72,8.09,904000.0],["2025-03-13",8.09,8.22,7.803,7.94,460200.0],["2025-03-14",7.96,8.79,7.96,8.75,1022600.0],["2025-03-17",8.9,9.0,8.67,8.83,727700.0],["2025-03-18",8.92,9.08,8.33,8.82,745100.0],["2025-03-19",8.93,9.01,8.75,8.9,778300.0],["2025-03-20",8.95,8.97,8.13,8.25,1081000.0],["2025-03-21",8.35,8.42,7.85,8.06,2515000.0],["2025-03-24",8.6,8.69,8.25,8.66,931600.0],["2025-03-25",8.51,8.61,8.025,8.22,551200.0],["2025-03-26",8.15,8.2,7.41,7.5,987100.0],["2025-03-27",7.59,7.7,6.75,6.95,2467600.0],["2025-03-28",6.97,6.97,5.905,5.945,2082000.0],["2025-03-31",5.645,5.75,5.43,5.65,1277900.0],["2025-04-01",5.61,5.895,5.401,5.57,955400.0],["2025-04-02",5.25,5.683,5.12,5.31,1404400.0],["2025-04-03",5.0,5.33,4.955,5.25,823800.0],["2025-04-04",5.09,5.19,4.67,4.82,1225000.0],["2025-04-07",4.5,4.91,4.33,4.84,845700.0],["2025-04-08",5.1,5.12,4.335,4.395,1084600.0],["2025-04-09",4.33,5.13,4.25,5.095,1637000.0],["2025-04-10",4.8,5.0,4.625,4.77,675600.0],["2025-04-11",4.87,5.02,4.74,4.97,550600.0],["2025-04-14",5.1,5.33,5.03,5.17,777300.0],["2025-04-15",5.12,5.27,4.92,4.95,598500.0],["2025-04-16",4.88,4.93,4.52,4.53,616200.0],["2025-04-17",4.61,4.78,4.5,4.57,534500.0],["2025-04-21",4.48,4.81,4.41,4.51,385300.0],["2025-04-22",4.6,4.85,4.6,4.735,527800.0],["2025-04-23",5.0,5.139,4.75,4.76,2096500.0],["2025-04-24",5.02,5.25,4.93,5.0,2134800.0],["2025-04-25",4.97,5.025,4.8,4.98,903800.0],["2025-04-28",5.04,5.189,4.87,4.97,942600.0],["2025-04-29",4.9,5.0,4.82,4.84,398400.0],["2025-04-30",4.74,4.935,4.7,4.91,666100.0],["2025-05-01",4.91,4.945,4.7,4.89,877000.0],["2025-05-02",4.99,5.34,4.91,5.28,1160800.0],["2025-05-05",5.23,5.27,4.87,4.98,1005200.0],["2025-05-06",4.95,4.976,4.5,4.59,986900.0],["2025-05-07",4.62,4.73,4.44,4.54,752400.0],["2025-05-08",4.5,4.85,4.338,4.76,702300.0],["2025-05-09",4.75,4.92,4.63,4.81,450700.0],["2025-05-12",5.02,5.19,4.82,5.01,746900.0],["2025-05-13",5.1,5.59,5.03,5.395,1205800.0],["2025-05-14",5.46,5.54,5.25,5.34,1059900.0],["2025-05-15",5.31,5.365,5.03,5.11,573800.0],["2025-05-16",5.16,5.5,5.09,5.35,1133000.0],["2025-05-19",5.34,5.71,5.21,5.7,1269200.0],["2025-05-20",5.76,5.935,5.52,5.91,1332100.0],["2025-05-21",5.82,5.93,5.44,5.47,1088400.0],["2025-05-22",5.34,5.65,5.31,5.42,797800.0],["2025-05-23",5.26,5.47,5.18,5.43,690800.0],["2025-05-27",5.6,5.76,5.5,5.6,637100.0],["2025-05-28",5.66,6.289,5.66,5.94,2298000.0],["2025-05-29",6.03,6.03,5.59,5.85,824900.0],["2025-05-30",5.73,5.8,5.365,5.45,1103300.0],["2025-06-02",5.46,5.7,5.365,5.59,616200.0],["2025-06-03",5.68,6.017,5.491,5.75,995500.0],["2025-06-04",5.78,5.98,5.55,5.6,880900.0],["2025-06-05",5.62,5.64,5.41,5.55,1090000.0],["2025-06-06",5.56,6.196,5.56,6.04,1144800.0],["2025-06-09",6.16,6.169,5.775,5.86,710800.0],["2025-06-10",5.89,6.149,5.815,5.85,500500.0],["2025-06-11",5.85,5.9,5.44,5.46,828500.0],["2025-06-12",5.4,5.58,5.26,5.36,684800.0],["2025-06-13",5.28,5.435,5.03,5.13,726700.0],["2025-06-16",5.18,5.343,5.08,5.16,731300.0],["2025-06-17",5.1,5.18,4.94,4.94,792400.0],["2025-06-18",5.0,5.085,4.841,4.92,874800.0],["2025-06-20",5.168,5.168,4.72,4.75,1079600.0],["2025-06-23",4.71,4.72,4.48,4.67,977800.0],["2025-06-24",4.65,4.97,4.65,4.85,857600.0],["2025-06-25",4.93,4.95,4.72,4.85,898800.0],["2025-06-26",4.98,5.169,4.82,5.03,907100.0],["2025-06-27",5.01,5.11,4.852,4.9,2297900.0],["2025-06-30",5.04,5.24,4.88,5.06,1036500.0],["2025-07-01",4.95,4.955,4.729,4.85,804300.0],["2025-07-02",4.86,5.07,4.85,4.99,913800.0],["2025-07-03",4.95,5.12,4.89,5.1,619100.0],["2025-07-07",5.06,5.1,4.862,4.99,549300.0],["2025-07-08",5.03,5.28,5.0,5.24,706200.0],["2025-07-09",5.34,6.24,5.325,6.09,3078700.0],["2025-07-10",6.2,6.42,5.854,6.15,1133000.0],["2025-07-11",6.09,6.118,5.78,5.81,787300.0],["2025-07-14",5.96,6.45,5.828,6.43,1136100.0],["2025-07-15",6.5,6.66,6.15,6.25,1572500.0],["2025-07-16",6.33,6.89,6.33,6.85,1525900.0],["2025-07-17",6.96,7.25,6.809,6.92,1284100.0],["2025-07-18",6.95,6.96,6.66,6.74,714500.0],["2025-07-21",6.78,6.96,6.55,6.57,745100.0],["2025-07-22",6.62,6.68,6.28,6.67,1049100.0],["2025-07-23",6.7,7.13,6.601,6.96,977100.0],["2025-07-24",7.0,7.21,6.905,7.0,971500.0],["2025-07-25",6.97,7.04,6.735,7.02,598900.0],["2025-07-28",6.98,7.0,6.76,6.86,672300.0],["2025-07-29",6.87,6.951,6.35,6.57,841400.0],["2025-07-30",6.5,6.932,6.47,6.57,641500.0],["2025-07-31",6.42,6.69,6.34,6.445,582100.0],["2025-08-01",6.3,6.34,6.11,6.29,592000.0],["2025-08-04",6.31,6.4,6.17,6.31,417500.0],["2025-08-05",6.37,6.375,6.08,6.17,480300.0],["2025-08-06",6.15,6.175,5.9,5.96,640900.0],["2025-08-07",6.03,6.04,5.74,5.84,534700.0],["2025-08-08",5.84,6.035,5.84,6.02,476100.0],["2025-08-11",6.05,6.37,6.0,6.21,588000.0],["2025-08-12",6.21,6.43,6.12,6.35,501600.0],["2025-08-13",6.28,6.48,6.11,6.4,862600.0],["2025-08-14",6.13,6.47,5.91,6.04,1133100.0],["2025-08-15",6.09,6.13,5.86,6.09,768900.0],["2025-08-18",6.1,6.16,5.91,5.96,566800.0],["2025-08-19",5.9,5.911,5.52,5.56,912100.0],["2025-08-20",5.56,5.64,5.45,5.56,739500.0],["2025-08-21",5.5,5.8,5.5,5.79,400500.0],["2025-08-22",5.84,6.175,5.8,5.95,681700.0],["2025-08-25",5.95,5.953,5.695,5.71,402400.0],["2025-08-26",5.74,5.97,5.694,5.96,314500.0],["2025-08-27",5.93,6.03,5.84,5.91,365700.0],["2025-08-28",5.94,6.16,5.79,5.82,588500.0],["2025-08-29",5.85,5.92,5.7,5.79,328800.0],["2025-09-02",5.81,6.04,5.76,5.86,444000.0],["2025-09-03",5.44,5.569,4.862,5.105,2408600.0],["2025-09-04",5.21,5.219,4.83,4.895,925000.0],["2025-09-05",4.94,5.05,4.83,5.0,941000.0],["2025-09-08",5.0,5.2,4.95,5.1,688200.0],["2025-09-09",5.13,5.29,4.82,4.97,1070700.0],["2025-09-10",4.97,4.98,4.81,4.85,739200.0],["2025-09-11",4.85,5.01,4.85,4.915,472100.0],["2025-09-12",4.89,4.926,4.745,4.79,787000.0],["2025-09-15",4.75,4.86,4.602,4.85,789000.0],["2025-09-16",4.85,4.95,4.82,4.85,406700.0],["2025-09-17",4.94,5.03,4.82,4.84,777900.0],["2025-09-18",4.94,5.02,4.84,4.94,725800.0],["2025-09-19",5.0,5.03,4.8,4.81,930700.0],["2025-09-22",4.82,5.29,4.8,5.23,869800.0],["2025-09-23",5.3,5.49,5.23,5.29,952000.0],["2025-09-24",5.36,5.485,5.27,5.43,624700.0],["2025-09-25",5.38,5.38,5.2,5.27,638400.0],["2025-09-26",5.29,5.55,5.24,5.54,729000.0],["2025-09-29",5.59,5.64,5.329,5.4,980500.0],["2025-09-30",5.35,5.43,5.1,5.1,735000.0],["2025-10-01",5.03,5.54,5.03,5.54,863100.0],["2025-10-02",5.54,5.75,5.395,5.41,807300.0],["2025-10-03",5.41,5.76,5.41,5.56,534400.0],["2025-10-06",5.63,5.65,5.38,5.47,558900.0],["2025-10-07",5.48,5.73,5.405,5.63,581200.0],["2025-10-08",5.64,6.64,5.594,6.3,1984400.0],["2025-10-09",6.53,6.61,6.28,6.55,912900.0],["2025-10-10",6.59,6.59,6.09,6.19,942000.0],["2025-10-13",6.28,6.54,6.16,6.47,685100.0],["2025-10-14",6.35,6.36,5.59,5.775,1894100.0],["2025-10-15",5.88,6.17,5.808,5.975,962300.0],["2025-10-16",5.94,6.27,5.39,5.42,1246000.0],["2025-10-17",5.35,5.51,5.263,5.33,726000.0],["2025-10-20",5.38,5.643,5.36,5.54,657300.0],["2025-10-21",5.65,5.7,5.381,5.49,477200.0],["2025-10-22",5.41,5.49,5.11,5.26,872400.0],["2025-10-23",5.25,5.52,5.23,5.31,538300.0],["2025-10-24",5.39,5.505,5.33,5.4,574200.0],["2025-10-27",5.48,5.6,5.38,5.4,422700.0],["2025-10-28",5.57,5.85,5.41,5.6,803800.0],["2025-10-29",5.57,5.57,5.35,5.49,546600.0],["2025-10-30",5.44,5.8,5.385,5.58,913800.0],["2025-10-31",5.59,5.67,5.3,5.38,837400.0],["2025-11-03",5.35,5.44,5.19,5.22,518500.0],["2025-11-04",5.03,5.27,5.03,5.13,579100.0],["2025-11-05",5.14,5.14,4.98,5.09,499800.0],["2025-11-06",5.04,5.07,4.92,4.94,443600.0],["2025-11-07",4.91,5.06,4.77,5.04,586200.0],["2025-11-10",5.18,5.32,4.945,5.07,486800.0],["2025-11-11",5.02,5.13,4.97,5.02,569200.0],["2025-11-12",5.03,5.115,4.86,4.92,682500.0],["2025-11-13",4.88,4.88,4.46,4.61,1436100.0],["2025-11-14",4.53,4.73,4.51,4.64,554100.0],["2025-11-17",4.64,4.98,4.565,4.73,803100.0],["2025-11-18",4.66,4.7,4.45,4.62,722400.0],["2025-11-19",4.6,4.723,4.4,4.42,518700.0],["2025-11-20",4.46,4.63,4.38,4.42,803200.0],["2025-11-21",4.44,4.67,4.37,4.55,745400.0],["2025-11-24",4.61,4.68,4.51,4.53,616100.0],["2025-11-25",4.57,4.57,4.35,4.47,652800.0],["2025-11-26",4.48,4.66,4.42,4.62,969800.0],["2025-11-28",4.66,4.87,4.63,4.77,478100.0],["2025-12-01",4.67,4.705,4.42,4.48,817200.0],["2025-12-02",4.52,4.54,4.38,4.42,559900.0],["2025-12-03",4.45,5.05,4.425,5.02,1210900.0],["2025-12-04",5.0,5.32,4.97,5.26,1382900.0],["2025-12-05",5.21,5.43,5.19,5.33,983500.0],["2025-12-08",5.42,5.65,5.403,5.45,889300.0],["2025-12-09",5.47,5.78,5.385,5.66,795800.0],["2025-12-10",5.61,5.93,5.545,5.8,1098500.0],["2025-12-11",5.72,6.825,5.72,6.47,3504700.0],["2025-12-12",6.474,6.55,6.16,6.35,1414800.0],["2025-12-15",6.42,6.5,5.735,5.77,1266000.0],["2025-12-16",5.72,5.87,5.6,5.74,520700.0],["2025-12-17",5.76,5.98,5.475,5.5,782900.0],["2025-12-18",5.55,5.78,5.51,5.54,647400.0],["2025-12-19",5.54,5.65,5.51,5.57,1135600.0],["2025-12-22",5.57,6.139,5.45,5.94,933800.0],["2025-12-23",5.92,5.964,5.78,5.87,606400.0],["2025-12-24",5.87,6.14,5.86,6.08,345900.0],["2025-12-26",6.07,6.07,5.9,6.01,304100.0],["2025-12-29",5.94,6.015,5.791,5.8,432100.0],["2025-12-30",5.78,5.81,5.66,5.71,579400.0],["2025-12-31",5.71,5.75,5.52,5.65,688800.0],["2026-01-02",5.74,5.777,5.345,5.44,647900.0],["2026-01-05",5.48,5.59,5.25,5.3,541100.0],["2026-01-06",5.27,5.67,5.22,5.58,575800.0],["2026-01-07",5.58,5.86,5.565,5.67,527700.0],["2026-01-08",5.61,5.71,5.525,5.55,478600.0],["2026-01-09",5.62,5.87,5.565,5.71,672700.0],["2026-01-12",5.73,5.914,5.53,5.86,832200.0],["2026-01-13",5.84,6.18,5.625,6.13,886300.0],["2026-01-14",6.09,6.34,5.99,6.21,1307400.0],["2026-01-15",6.23,6.238,5.88,5.94,744800.0],["2026-01-16",5.95,6.51,5.9,6.4,1226600.0],["2026-01-20",6.2,6.47,5.91,5.92,1206200.0],["2026-01-21",6.05,6.345,5.97,6.3,715800.0],["2026-01-22",6.28,6.62,6.2,6.3,846600.0],["2026-01-23",6.26,6.31,6.131,6.2,750000.0],["2026-01-26",6.235,6.235,5.91,6.01,706200.0],["2026-01-27",6.03,6.15,5.98,6.1,377000.0],["2026-01-28",6.09,6.135,5.7,5.74,600600.0],["2026-01-29",5.76,5.95,5.68,5.93,500200.0],["2026-01-30",5.87,6.11,5.795,5.84,560300.0],["2026-02-02",5.8,6.025,5.77,5.87,419100.0],["2026-02-03",5.91,6.018,5.67,5.92,461500.0],["2026-02-04",5.89,5.89,5.56,5.71,534600.0],["2026-02-05",5.63,5.67,5.24,5.29,739800.0],["2026-02-06",5.46,5.95,5.38,5.83,734200.0],["2026-02-09",5.83,5.83,5.53,5.77,440300.0],["2026-02-10",5.73,5.989,5.635,5.76,528900.0],["2026-02-11",5.78,5.82,5.399,5.53,585900.0],["2026-02-12",5.54,5.908,5.5,5.6,979500.0],["2026-02-13",5.66,5.82,5.61,5.68,473200.0],["2026-02-17",5.68,5.74,5.525,5.63,475600.0],["2026-02-18",5.66,5.99,5.57,5.85,618200.0],["2026-02-19",5.77,6.0,5.722,5.95,1219000.0],["2026-02-20",5.45,5.5,4.98,5.105,7804300.0],["2026-02-23",5.05,5.07,4.83,4.97,2018500.0],["2026-02-24",4.95,5.11,4.76,5.09,2882400.0],["2026-02-25",5.15,5.23,5.12,5.18,1146800.0],["2026-02-26",5.18,5.195,5.04,5.15,1486100.0],["2026-02-27",5.54,5.54,5.2,5.25,2102700.0],["2026-03-02",5.06,5.2,5.06,5.11,1126300.0],["2026-03-03",5.0,5.04,4.865,4.91,1119600.0],["2026-03-04",4.99,5.1,4.89,4.95,1058200.0],["2026-03-05",4.9,4.985,4.77,4.85,1333700.0],["2026-03-06",4.72,5.0,4.65,4.94,1006400.0],["2026-03-09",4.79,5.17,4.79,5.13,1831000.0],["2026-03-10",5.11,5.295,5.07,5.11,1654300.0],["2026-03-11",5.08,5.145,5.005,5.1,857900.0],["2026-03-12",5.01,5.08,4.93,4.98,1482500.0],["2026-03-13",5.04,5.09,4.66,4.67,1362300.0],["2026-03-16",4.71,5.0,4.62,4.99,1491200.0],["2026-03-17",5.01,5.24,4.985,5.17,1983500.0],["2026-03-18",5.22,5.22,5.015,5.04,1018500.0],["2026-03-19",4.96,5.04,4.8,4.91,1196100.0],["2026-03-20",4.91,5.17,4.85,4.97,1652200.0],["2026-03-23",5.05,5.09,4.945,4.99,778000.0],["2026-03-24",4.91,4.95,4.785,4.81,963800.0],["2026-03-25",4.924,5.13,4.88,4.99,1203400.0],["2026-03-26",4.93,5.02,4.82,4.88,1126800.0],["2026-03-27",4.89,4.961,4.76,4.81,1327900.0],["2026-03-30",4.8,4.8,4.44,4.48,1199900.0],["2026-03-31",4.66,4.94,4.65,4.9,1387500.0],["2026-04-01",4.95,5.158,4.91,4.98,942900.0],["2026-04-02",4.85,5.105,4.84,5.0,910400.0],["2026-04-06",5.01,5.205,5.01,5.02,1532700.0],["2026-04-07",5.0,5.02,4.74,4.95,1224900.0],["2026-04-08",5.09,5.14,4.895,4.95,826300.0],["2026-04-09",4.88,4.94,4.8,4.8,927200.0],["2026-04-10",4.82,4.86,4.76,4.83,591600.0],["2026-04-13",4.8,4.915,4.77,4.87,617200.0],["2026-04-14",4.9,5.11,4.873,5.1,1203400.0],["2026-04-15",5.14,5.203,5.04,5.15,1011300.0],["2026-04-16",5.18,5.205,5.035,5.16,1283800.0],["2026-04-17",5.25,6.45,5.23,6.37,4148100.0],["2026-04-20",6.382,7.655,6.382,7.22,5301300.0],["2026-04-21",7.29,7.47,6.91,7.0,3513100.0],["2026-04-22",7.06,7.53,6.736,7.34,2548700.0],["2026-04-23",7.34,7.555,6.98,7.04,2260500.0],["2026-04-24",7.04,7.05,6.395,6.5,1691700.0],["2026-04-27",6.5,6.72,6.24,6.29,1390800.0],["2026-04-28",6.25,6.355,6.12,6.2,647300.0],["2026-04-29",6.21,6.49,6.17,6.18,1340600.0],["2026-04-30",6.18,6.43,6.13,6.18,1270400.0],["2026-05-01",6.15,6.52,6.11,6.47,1594700.0],["2026-05-04",6.57,7.54,6.55,7.53,2538600.0],["2026-05-05",7.56,7.988,7.49,7.67,2706100.0],["2026-05-06",7.63,7.925,7.5,7.63,1831100.0],["2026-05-07",7.58,7.91,7.37,7.79,2338500.0],["2026-05-08",7.875,8.36,7.77,8.35,2533600.0],["2026-05-11",8.5,9.255,8.5,8.85,3892200.0],["2026-05-12",8.89,8.971,8.23,8.72,2830500.0],["2026-05-13",8.65,8.945,8.48,8.94,1824400.0],["2026-05-14",9.19,9.27,8.27,8.91,3024800.0],["2026-05-15",8.67,9.07,7.78,8.77,3683100.0],["2026-05-18",8.79,8.84,7.835,7.9,4225400.0],["2026-05-19",7.71,7.88,7.47,7.66,1944100.0],["2026-05-20",7.7,8.015,7.7,7.71,1434900.0],["2026-05-21",7.59,8.13,7.53,7.93,1671800.0],["2026-05-22",7.99,8.34,7.9,7.99,1587900.0],["2026-05-26",8.13,8.3,7.95,7.95,1320100.0],["2026-05-27",7.95,8.42,7.91,8.05,1740300.0],["2026-05-28",8.0,8.265,7.98,8.09,1520300.0],["2026-05-29",8.09,8.42,8.09,8.3,1364300.0],["2026-06-01",8.3,8.63,8.1,8.51,1629500.0],["2026-06-02",8.52,8.605,8.07,8.42,1723000.0],["2026-06-03",8.32,9.135,8.32,8.8,2140700.0],["2026-06-04",8.75,9.57,8.75,9.27,2853600.0],["2026-06-05",9.18,9.24,8.335,8.51,2048400.0],["2026-06-08",8.68,8.86,8.38,8.5,1508700.0],["2026-06-09",8.55,8.85,8.27,8.67,1565400.0],["2026-06-10",8.53,8.985,8.1,8.35,1600400.0],["2026-06-11",8.35,8.48,8.1,8.16,1880600.0],["2026-06-12",8.23,8.715,8.16,8.56,1361800.0],["2026-06-15",8.7,8.92,8.305,8.56,1628200.0],["2026-06-16",8.5,8.5,7.96,7.97,1913100.0],["2026-06-17",8.09,8.25,7.95,7.99,1373700.0],["2026-06-18",8.25,8.59,7.93,8.31,8197200.0],["2026-06-22",8.41,9.35,8.39,9.15,2201000.0],["2026-06-23",8.96,9.32,8.96,9.08,1377900.0],["2026-06-24",9.08,9.51,9.0,9.27,1482000.0],["2026-06-25",9.24,9.61,9.06,9.47,1266100.0],["2026-06-26",9.41,9.99,9.41,9.79,4925600.0],["2026-06-29",9.884,10.38,9.8,10.36,1488500.0],["2026-06-30",10.44,11.36,10.27,10.3,2943100.0],["2026-07-01",10.3,10.87,9.855,9.88,1875600.0],["2026-07-02",9.97,10.17,9.57,9.83,1550100.0],["2026-07-06",9.88,10.45,9.85,10.03,1075497.609721],["2026-07-07",10.21,10.2677,9.61,9.85,1575628.609601],["2026-07-08",9.63,9.95,9.49,9.88,1944983.356824],["2026-07-09",10.02,10.02,9.775,9.89,1101829.557292],["2026-07-10",9.85,9.86,9.215,9.49,1190953.177567],["2026-07-13",9.7,9.88,9.19,9.64,1627536.297604],["2026-07-14",9.74,10.16,9.5501,9.87,1411212.307548],["2026-07-15",9.91,9.98,9.585,9.64,1157717.123133],["2026-07-16",9.55,9.6719,9.23,9.48,994668.62759],["2026-07-17",9.355,10.5,9.26,10.18,2375779.659131],["2026-07-20",10.18,10.59,9.55,9.57,1115099.36471],["2026-07-21",9.77,10.29,9.68,10.22,1283999.140821],["2026-07-22",10.14,10.3,9.985,10.09,778118.39637],["2026-07-23",9.91,10.17,9.82,9.86,763970.362085],["2026-07-24",9.86,9.965,9.455,9.56,1011815.427537],["2026-07-27",9.51,10.2,9.51,9.96,1265596.244243],["2026-07-28",9.76,10.15,9.56,9.68,1664491.459651],["2026-07-29",9.81,9.85,9.1612,9.4,1441345.097374],["2026-07-30",9.51,9.95,9.38,9.87,873043.458013],["2026-07-31",9.95,10.13,9.8,10.01,1116469.889246],["2026-08-03",9.97,10.175,9.51,10.07,878138.953624],["2026-08-04",10.15,10.52,10.09,10.51,1071050.104577],["2026-08-05",10.57,10.815,10.28,10.46,750417.701373],["2026-08-06",10.47,10.7977,10.42,10.58,1297199.022638],["2026-08-07",10.69,10.74,10.52,10.59,798412.909403],["2026-08-10",10.5,10.66,10.35,10.445,197243.982525],["2026-08-11",10.58,10.69,10.41,10.65,855971.751201],["2026-08-12",10.71,10.9,10.5,10.68,1372601.44596],["2026-08-13",10.85,11.87,10.475,11.8,2148036.266323]]}