{"t":"CXM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-23",14.6,19.97,14.6,17.6,16185800.0],["2021-06-24",19.39,21.0,18.85,19.64,4887900.0],["2021-06-25",19.09,21.16,18.03,20.54,2020600.0],["2021-06-28",21.49,25.37,21.0,24.01,2773300.0],["2021-06-29",25.72,26.5,22.51,23.16,3486600.0],["2021-06-30",22.74,22.74,20.2,20.59,2006500.0],["2021-07-01",21.01,21.45,19.13,19.86,1204200.0],["2021-07-02",20.1,21.25,19.73,20.88,688700.0],["2021-07-06",20.99,20.99,19.233,19.83,789200.0],["2021-07-07",19.66,20.03,18.5,19.73,873900.0],["2021-07-08",18.78,20.08,18.33,19.58,950200.0],["2021-07-09",19.58,22.64,19.57,22.37,1353400.0],["2021-07-12",22.37,23.49,21.55,22.34,783900.0],["2021-07-13",21.61,22.89,21.57,22.16,456600.0],["2021-07-14",21.95,22.88,19.19,19.44,1102000.0],["2021-07-15",19.46,19.93,18.1,19.51,658600.0],["2021-07-16",19.29,19.69,18.65,19.08,355900.0],["2021-07-19",18.35,19.414,17.85,18.96,507900.0],["2021-07-20",19.11,19.73,18.88,19.61,346000.0],["2021-07-21",20.0,20.0,18.52,19.68,669600.0],["2021-07-22",19.34,19.73,19.027,19.07,269000.0],["2021-07-23",19.0,19.34,18.05,19.08,585600.0],["2021-07-26",18.68,19.39,18.55,19.37,401400.0],["2021-07-27",19.01,19.35,18.76,19.0,285300.0],["2021-07-28",19.09,19.42,18.695,18.9,410800.0],["2021-07-29",18.92,19.2,18.528,18.55,727400.0],["2021-07-30",18.5,19.4,18.264,19.34,278200.0],["2021-08-02",19.6,20.42,18.94,20.36,424000.0],["2021-08-03",20.3,20.5,19.0,19.84,323200.0],["2021-08-04",20.0,20.0,18.77,18.88,554900.0],["2021-08-05",18.87,19.25,18.58,18.62,439400.0],["2021-08-06",18.78,19.0,18.31,18.42,438900.0],["2021-08-09",18.77,18.98,18.25,18.66,256800.0],["2021-08-10",18.75,19.38,18.5,19.31,390300.0],["2021-08-11",19.5,19.5,18.44,18.7,297400.0],["2021-08-12",18.86,18.95,18.32,18.85,133000.0],["2021-08-13",18.92,19.43,18.62,19.4,165400.0],["2021-08-16",19.51,19.98,19.13,19.91,257700.0],["2021-08-17",19.52,20.3,18.5,19.09,597600.0],["2021-08-18",18.94,19.57,18.69,19.22,276200.0],["2021-08-19",19.03,19.29,18.471,18.7,399800.0],["2021-08-20",18.48,19.12,18.25,18.25,435800.0],["2021-08-23",18.25,18.62,17.67,17.81,372200.0],["2021-08-24",17.98,18.25,17.29,17.83,421800.0],["2021-08-25",17.97,18.3,16.75,16.78,900800.0],["2021-08-26",16.97,17.158,16.15,16.2,594300.0],["2021-08-27",16.5,16.659,16.16,16.18,443500.0],["2021-08-30",16.17,16.25,15.6,15.75,556000.0],["2021-08-31",15.84,15.95,15.52,15.68,326300.0],["2021-09-01",15.83,15.893,15.5,15.51,367400.0],["2021-09-02",15.7,15.849,15.325,15.64,426100.0],["2021-09-03",15.8,15.846,15.33,15.38,252900.0],["2021-09-07",15.88,16.48,15.515,16.48,1062800.0],["2021-09-08",17.37,18.21,16.63,17.47,1073300.0],["2021-09-09",17.91,19.78,17.0,19.59,1554000.0],["2021-09-10",18.72,19.34,17.63,18.66,1131700.0],["2021-09-13",18.78,19.57,17.91,18.1,505700.0],["2021-09-14",18.02,18.245,17.05,17.5,437000.0],["2021-09-15",17.51,18.0,17.12,18.0,321300.0],["2021-09-16",17.96,18.98,17.805,18.93,319100.0],["2021-09-17",18.88,19.19,17.941,18.01,984500.0],["2021-09-20",17.58,18.67,16.87,18.57,531900.0],["2021-09-21",18.97,18.99,17.225,17.5,500800.0],["2021-09-22",17.5,19.2,17.44,18.88,499200.0],["2021-09-23",18.85,19.38,18.57,19.22,270900.0],["2021-09-24",19.06,19.75,18.441,18.61,501500.0],["2021-09-27",18.44,18.75,17.84,18.69,337400.0],["2021-09-28",18.41,18.5,17.89,17.95,303800.0],["2021-09-29",17.98,18.285,17.6,17.93,489800.0],["2021-09-30",17.92,18.43,17.29,17.5,391500.0],["2021-10-01",17.31,17.91,17.12,17.7,539500.0],["2021-10-04",17.56,17.678,17.01,17.02,371300.0],["2021-10-05",17.09,17.63,16.262,16.38,343300.0],["2021-10-06",16.1,16.519,15.65,16.21,686000.0],["2021-10-07",16.63,17.58,16.31,16.93,512000.0],["2021-10-08",16.98,17.34,16.75,16.88,246900.0],["2021-10-11",16.83,17.435,16.2,16.2,419700.0],["2021-10-12",16.3,17.24,16.04,16.77,451100.0],["2021-10-13",16.7,16.97,16.39,16.66,259000.0],["2021-10-14",16.71,17.8,16.71,17.49,492300.0],["2021-10-15",17.43,17.89,16.99,17.03,265100.0],["2021-10-18",16.93,17.1,16.51,16.86,392400.0],["2021-10-19",16.9,17.495,16.87,17.04,415000.0],["2021-10-20",17.18,17.3,16.75,16.95,144500.0],["2021-10-21",16.92,17.82,16.86,17.76,296700.0],["2021-10-22",17.59,17.96,17.301,17.55,144000.0],["2021-10-25",17.51,18.47,17.33,18.2,272600.0],["2021-10-26",18.24,18.323,17.46,17.57,141500.0],["2021-10-27",17.65,18.064,17.39,17.47,195300.0],["2021-10-28",17.47,18.29,17.47,17.96,166200.0],["2021-10-29",17.91,19.3,17.87,19.3,495900.0],["2021-11-01",19.36,20.29,19.3,19.7,518100.0],["2021-11-02",19.74,20.01,19.11,20.01,277800.0],["2021-11-03",19.55,19.61,17.212,17.93,708700.0],["2021-11-04",17.82,18.5,17.68,17.69,311900.0],["2021-11-05",17.44,17.61,16.3,17.29,1082400.0],["2021-11-08",17.29,18.44,17.17,18.42,566700.0],["2021-11-09",18.44,18.72,17.98,18.66,279500.0],["2021-11-10",18.49,18.65,17.6,17.81,359100.0],["2021-11-11",17.9,18.64,17.75,18.02,247900.0],["2021-11-12",18.12,18.47,18.07,18.29,193100.0],["2021-11-15",17.99,18.25,17.66,18.06,236000.0],["2021-11-16",17.86,18.14,17.53,17.92,329300.0],["2021-11-17",17.81,17.89,17.35,17.77,329800.0],["2021-11-18",17.75,17.775,16.97,17.18,349200.0],["2021-11-19",17.0,17.271,16.43,16.67,464400.0],["2021-11-22",16.93,16.95,15.12,15.46,562800.0],["2021-11-23",15.56,16.0,14.57,14.79,543700.0],["2021-11-24",14.79,15.27,14.3,15.19,409100.0],["2021-11-26",15.2,15.9,14.8,15.18,257500.0],["2021-11-29",15.17,15.62,14.623,14.64,1000200.0],["2021-11-30",14.51,14.75,13.82,14.43,1682700.0],["2021-12-01",14.78,15.2,12.75,12.99,576000.0],["2021-12-02",13.03,13.78,12.6,13.45,483300.0],["2021-12-03",13.61,13.75,12.39,13.12,878700.0],["2021-12-06",13.58,13.58,12.12,12.47,745700.0],["2021-12-07",12.55,13.78,12.5,13.69,958000.0],["2021-12-08",13.6,14.23,13.45,14.11,317500.0],["2021-12-09",14.0,14.308,13.2,13.51,495700.0],["2021-12-10",14.99,16.39,14.64,15.03,3138600.0],["2021-12-13",15.0,15.87,14.61,15.82,1216500.0],["2021-12-14",15.1,15.31,14.56,14.65,6660000.0],["2021-12-15",14.5,15.18,14.073,15.11,857700.0],["2021-12-16",15.15,15.25,14.14,14.27,1767100.0],["2021-12-17",14.0,15.0,13.86,14.63,892300.0],["2021-12-20",14.1,14.53,13.806,14.16,544100.0],["2021-12-21",14.1,15.26,14.09,15.05,1122800.0],["2021-12-22",14.98,15.52,14.83,15.44,1283400.0],["2021-12-23",15.49,16.4,15.07,16.02,687800.0],["2021-12-27",16.17,16.48,15.88,16.0,929100.0],["2021-12-28",15.91,16.41,15.63,15.9,896000.0],["2021-12-29",15.75,16.11,15.312,15.76,915100.0],["2021-12-30",15.59,16.11,15.45,15.83,936400.0],["2021-12-31",15.75,16.1,15.58,15.87,550300.0],["2022-01-03",15.92,15.999,15.25,15.93,399700.0],["2022-01-04",15.84,15.99,14.87,15.67,528500.0],["2022-01-05",15.45,15.71,14.55,14.85,744200.0],["2022-01-06",14.68,15.21,14.12,14.78,663300.0],["2022-01-07",14.78,15.17,14.29,14.8,431400.0],["2022-01-10",14.45,14.45,13.55,14.34,601300.0],["2022-01-11",14.38,15.11,14.258,14.91,397800.0],["2022-01-12",14.97,15.04,14.25,14.34,480100.0],["2022-01-13",14.16,14.37,13.57,13.72,917100.0],["2022-01-14",13.4,13.56,12.72,13.27,1100700.0],["2022-01-18",13.27,13.27,12.49,12.69,1073600.0],["2022-01-19",12.75,13.01,12.31,12.51,1416000.0],["2022-01-20",12.72,12.9,11.53,11.57,1374200.0],["2022-01-21",11.32,11.37,10.65,10.74,2379200.0],["2022-01-24",10.41,10.91,9.62,10.77,1831400.0],["2022-01-25",10.28,10.7,10.065,10.35,1195200.0],["2022-01-26",10.58,11.235,10.23,10.47,1454300.0],["2022-01-27",10.84,11.04,10.2,10.26,546100.0],["2022-01-28",10.19,10.77,9.79,10.58,467400.0],["2022-01-31",10.58,11.28,10.52,11.25,587700.0],["2022-02-01",11.36,11.71,11.01,11.45,500800.0],["2022-02-02",11.65,11.65,10.83,11.06,511200.0],["2022-02-03",10.46,10.865,10.36,10.52,487400.0],["2022-02-04",10.61,11.12,10.43,10.98,341300.0],["2022-02-07",10.92,11.44,10.84,10.97,266300.0],["2022-02-08",10.97,11.24,10.885,11.17,237800.0],["2022-02-09",11.38,11.62,11.24,11.56,259500.0],["2022-02-10",11.45,12.1,11.34,11.47,1176400.0],["2022-02-11",11.42,11.64,10.51,10.87,547800.0],["2022-02-14",10.99,12.29,10.89,11.84,1156000.0],["2022-02-15",12.01,12.71,11.82,12.54,1159100.0],["2022-02-16",12.38,12.78,12.13,12.51,645800.0],["2022-02-17",12.41,12.71,11.895,12.01,492700.0],["2022-02-18",11.92,12.25,11.6,11.83,3177100.0],["2022-02-22",11.65,11.92,11.41,11.61,589600.0],["2022-02-23",11.73,12.024,11.35,11.4,685700.0],["2022-02-24",10.81,11.67,10.635,11.58,860000.0],["2022-02-25",11.65,11.9,11.4,11.72,772100.0],["2022-02-28",11.64,12.11,11.43,12.0,2653200.0],["2022-03-01",11.87,12.53,11.75,12.23,675600.0],["2022-03-02",12.3,12.81,11.88,12.63,532000.0],["2022-03-03",12.75,12.75,12.295,12.59,542900.0],["2022-03-04",12.47,12.73,11.54,11.84,882100.0],["2022-03-07",11.93,12.38,11.05,11.06,902800.0],["2022-03-08",10.98,11.63,10.73,11.36,737500.0],["2022-03-09",11.7,12.43,11.62,12.18,947800.0],["2022-03-10",11.86,12.34,11.54,12.24,651900.0],["2022-03-11",12.28,12.43,11.22,11.22,638800.0],["2022-03-14",11.11,11.58,10.605,10.65,688000.0],["2022-03-15",10.65,11.14,10.49,11.1,593700.0],["2022-03-16",11.31,12.16,11.31,12.02,1135400.0],["2022-03-17",11.81,12.3,11.69,12.0,1331500.0],["2022-03-18",11.95,12.29,11.84,11.88,2956000.0],["2022-03-21",11.7,11.81,10.87,11.33,1437600.0],["2022-03-22",11.38,12.11,11.31,11.97,1131000.0],["2022-03-23",11.76,12.19,11.45,11.66,457100.0],["2022-03-24",11.77,12.03,11.385,12.02,558000.0],["2022-03-25",12.05,12.167,11.19,11.53,458000.0],["2022-03-28",11.52,11.93,11.31,11.63,376400.0],["2022-03-29",11.83,12.42,11.83,12.25,445100.0],["2022-03-30",12.18,12.5,11.95,12.11,452000.0],["2022-03-31",12.1,12.1,11.675,11.9,645000.0],["2022-04-01",11.92,12.17,11.778,12.0,466400.0],["2022-04-04",12.12,12.66,12.12,12.39,546700.0],["2022-04-05",12.39,12.39,11.67,11.8,420600.0],["2022-04-06",11.6,11.6,11.061,11.39,583500.0],["2022-04-07",12.26,13.84,12.09,13.8,2614100.0],["2022-04-08",13.7,14.52,13.581,13.79,1103500.0],["2022-04-11",13.57,15.05,12.81,13.81,1321400.0],["2022-04-12",13.8,14.33,13.45,13.81,855500.0],["2022-04-13",14.1,14.57,13.65,14.39,944100.0],["2022-04-14",14.37,14.45,13.66,13.81,456600.0],["2022-04-18",13.71,13.75,13.07,13.42,439900.0],["2022-04-19",13.31,13.7,13.15,13.61,313800.0],["2022-04-20",13.67,13.97,13.31,13.45,469700.0],["2022-04-21",13.63,13.88,13.0,13.2,435600.0],["2022-04-22",13.1,13.45,12.93,13.03,189300.0],["2022-04-25",12.88,13.835,12.8,13.67,326900.0],["2022-04-26",13.65,13.79,13.1,13.5,384100.0],["2022-04-27",13.41,14.12,13.36,13.62,346600.0],["2022-04-28",13.87,14.4,13.58,14.19,437500.0],["2022-04-29",13.93,14.57,13.61,13.65,418300.0],["2022-05-02",13.62,14.09,13.32,14.08,286500.0],["2022-05-03",14.01,14.3,13.48,13.56,322300.0],["2022-05-04",13.6,14.3,13.15,14.2,460800.0],["2022-05-05",13.82,13.95,13.23,13.43,272500.0],["2022-05-06",13.26,13.64,12.85,13.2,316900.0],["2022-05-09",12.73,12.94,12.2,12.52,403600.0],["2022-05-10",12.62,12.98,11.96,11.97,577100.0],["2022-05-11",11.81,11.94,10.99,11.03,504800.0],["2022-05-12",10.75,11.23,10.3,10.78,575500.0],["2022-05-13",11.02,11.52,10.96,11.27,592000.0],["2022-05-16",11.26,11.42,10.89,11.24,352500.0],["2022-05-17",11.43,11.77,10.725,11.37,421000.0],["2022-05-18",11.12,11.47,10.715,10.82,278600.0],["2022-05-19",10.82,11.4,10.52,11.14,563900.0],["2022-05-20",11.09,11.32,10.675,11.31,389400.0],["2022-05-23",11.11,11.38,10.86,11.3,295500.0],["2022-05-24",11.28,11.31,10.52,10.62,390900.0],["2022-05-25",10.54,11.06,10.46,10.96,352600.0],["2022-05-26",11.11,12.12,11.1,12.01,734200.0],["2022-05-27",12.06,13.09,11.95,13.09,483700.0],["2022-05-31",13.13,13.3,12.6,12.66,1313200.0],["2022-06-01",12.78,13.21,12.34,12.67,394900.0],["2022-06-02",12.5,13.46,12.5,13.18,456700.0],["2022-06-03",12.83,13.19,12.65,13.03,271400.0],["2022-06-06",13.21,13.33,11.72,11.98,846800.0],["2022-06-07",11.7,12.19,11.651,12.03,337000.0],["2022-06-08",12.04,12.42,11.723,12.21,469400.0],["2022-06-09",12.21,12.37,11.63,11.74,375600.0],["2022-06-10",11.56,11.56,10.93,10.98,505900.0],["2022-06-13",10.57,10.74,9.7,9.83,499000.0],["2022-06-14",10.01,10.25,9.65,10.04,1323800.0],["2022-06-15",10.25,10.65,9.408,10.34,1378600.0],["2022-06-16",9.84,10.42,9.63,9.84,1292300.0],["2022-06-17",9.82,10.37,9.77,10.27,1443400.0],["2022-06-21",10.35,10.57,10.04,10.16,1292300.0],["2022-06-22",10.05,10.48,10.05,10.27,845100.0],["2022-06-23",10.19,11.23,10.14,11.15,655500.0],["2022-06-24",11.31,11.75,11.203,11.57,448300.0],["2022-06-27",11.57,11.63,11.26,11.39,374600.0],["2022-06-28",11.29,11.49,10.36,10.54,668600.0],["2022-06-29",10.49,10.55,10.2,10.4,473100.0],["2022-06-30",10.22,10.35,9.95,10.11,893700.0],["2022-07-01",10.14,10.41,9.85,10.11,957400.0],["2022-07-05",9.87,11.06,9.55,11.03,1292800.0],["2022-07-06",11.08,11.38,10.77,11.15,500600.0],["2022-07-07",11.24,11.43,11.04,11.29,443000.0],["2022-07-08",11.15,11.465,10.85,11.02,505500.0],["2022-07-11",10.87,10.925,10.47,10.82,343600.0],["2022-07-12",10.91,11.07,10.27,10.47,693900.0],["2022-07-13",10.23,10.51,9.95,10.37,625000.0],["2022-07-14",10.2,10.6,9.8,10.33,398800.0],["2022-07-15",10.21,10.6,10.09,10.53,481100.0],["2022-07-18",10.51,11.29,10.51,10.84,412800.0],["2022-07-19",11.01,11.12,10.71,10.82,331600.0],["2022-07-20",10.85,11.57,10.76,11.47,415900.0],["2022-07-21",11.42,11.85,11.395,11.77,325200.0],["2022-07-22",11.53,11.695,11.05,11.35,443200.0],["2022-07-25",11.34,11.34,10.93,11.19,287300.0],["2022-07-26",11.17,11.24,10.55,10.67,267500.0],["2022-07-27",10.88,11.25,10.71,11.13,474000.0],["2022-07-28",11.11,11.34,10.93,11.28,213700.0],["2022-07-29",11.24,11.905,11.11,11.34,515700.0],["2022-08-01",11.16,11.61,10.53,11.53,505800.0],["2022-08-02",11.39,11.77,11.34,11.7,258200.0],["2022-08-03",11.77,12.5,11.77,12.34,277800.0],["2022-08-04",12.4,12.82,12.32,12.68,311300.0],["2022-08-05",12.33,12.91,12.285,12.61,203600.0],["2022-08-08",12.76,13.06,12.64,12.8,360100.0],["2022-08-09",12.57,12.69,12.19,12.36,234200.0],["2022-08-10",12.77,12.99,12.695,12.87,164300.0],["2022-08-11",12.96,13.18,12.56,12.58,329800.0],["2022-08-12",12.62,12.91,12.49,12.79,231700.0],["2022-08-15",12.7,12.87,12.5,12.68,413900.0],["2022-08-16",12.6,12.89,12.44,12.72,297100.0],["2022-08-17",12.64,12.64,11.84,11.89,236800.0],["2022-08-18",11.69,12.2,11.63,12.01,230800.0],["2022-08-19",11.86,11.93,11.6,11.71,738000.0],["2022-08-22",11.51,11.655,11.27,11.43,241100.0],["2022-08-23",11.49,11.7,11.43,11.48,200200.0],["2022-08-24",11.6,12.1,11.6,11.94,170000.0],["2022-08-25",12.08,12.43,11.95,12.42,226700.0],["2022-08-26",12.41,12.45,11.65,11.71,385100.0],["2022-08-29",11.57,12.15,11.57,11.83,299100.0],["2022-08-30",11.99,12.075,11.68,11.82,195200.0],["2022-08-31",12.01,12.19,11.81,11.86,723300.0],["2022-09-01",11.65,11.65,10.97,11.32,443900.0],["2022-09-02",11.39,11.56,11.15,11.3,246400.0],["2022-09-06",11.33,11.385,11.09,11.27,387900.0],["2022-09-07",11.24,11.49,11.15,11.49,347400.0],["2022-09-08",11.31,11.62,11.145,11.56,565700.0],["2022-09-09",12.0,13.25,11.96,12.3,1455500.0],["2022-09-12",12.49,13.46,12.4,13.29,1015600.0],["2022-09-13",12.6,13.0,12.09,12.49,1021200.0],["2022-09-14",12.14,12.26,10.73,10.96,2553700.0],["2022-09-15",10.73,10.87,10.34,10.71,1311800.0],["2022-09-16",10.23,10.59,10.09,10.19,2391300.0],["2022-09-19",10.05,10.23,9.94,10.15,886200.0],["2022-09-20",10.03,10.105,9.45,9.94,1469900.0],["2022-09-21",10.01,10.37,9.75,9.94,905400.0],["2022-09-22",9.94,9.99,9.58,9.65,556400.0],["2022-09-23",9.46,9.535,9.28,9.34,727900.0],["2022-09-26",9.3,9.685,8.94,8.98,1365200.0],["2022-09-27",9.22,9.22,8.87,9.0,1533300.0],["2022-09-28",9.08,9.59,8.98,9.38,1031700.0],["2022-09-29",9.19,9.26,8.88,9.2,948700.0],["2022-09-30",9.12,9.55,9.05,9.22,762300.0],["2022-10-03",9.37,9.6,9.07,9.51,602700.0],["2022-10-04",9.79,10.0,9.74,10.0,670400.0],["2022-10-05",9.83,10.28,9.78,10.22,437000.0],["2022-10-06",10.12,10.37,10.0,10.12,410500.0],["2022-10-07",9.91,10.05,9.69,9.78,584000.0],["2022-10-10",9.76,9.815,9.02,9.03,410200.0],["2022-10-11",8.95,8.999,8.41,8.79,683500.0],["2022-10-12",8.8,8.9,8.6,8.85,570600.0],["2022-10-13",8.57,8.91,8.23,8.81,403300.0],["2022-10-14",8.88,8.97,8.42,8.51,374700.0],["2022-10-17",8.76,9.08,8.76,8.96,456500.0],["2022-10-18",9.11,9.274,8.81,9.12,343200.0],["2022-10-19",8.93,9.26,8.87,8.99,427700.0],["2022-10-20",9.01,9.57,9.0,9.31,379000.0],["2022-10-21",9.25,9.29,8.99,9.17,682800.0],["2022-10-24",9.2,9.2,8.59,8.94,534800.0],["2022-10-25",9.04,9.45,9.04,9.31,385600.0],["2022-10-26",9.15,9.62,9.0,9.24,465900.0],["2022-10-27",9.22,9.59,9.22,9.31,435800.0],["2022-10-28",9.21,9.53,9.11,9.37,530500.0],["2022-10-31",9.21,9.54,9.16,9.25,493900.0],["2022-11-01",9.44,9.5,8.99,9.01,713700.0],["2022-11-02",9.03,9.03,8.35,8.45,538100.0],["2022-11-03",8.29,8.59,8.23,8.26,274500.0],["2022-11-04",8.44,8.44,7.96,8.0,524500.0],["2022-11-07",8.08,8.175,7.82,8.01,432000.0],["2022-11-08",8.08,8.19,7.79,8.01,494300.0],["2022-11-09",7.97,7.97,7.73,7.79,243800.0],["2022-11-10",8.28,8.74,8.28,8.47,516400.0],["2022-11-11",8.43,8.95,8.43,8.63,640300.0],["2022-11-14",8.49,8.53,8.27,8.3,428600.0],["2022-11-15",8.67,8.835,8.46,8.69,365100.0],["2022-11-16",8.57,8.73,8.44,8.51,264700.0],["2022-11-17",8.27,8.46,8.16,8.33,509400.0],["2022-11-18",8.42,8.48,8.05,8.19,356800.0],["2022-11-21",8.17,8.43,8.0,8.11,327100.0],["2022-11-22",8.15,8.37,7.96,8.33,217000.0],["2022-11-23",8.26,8.57,8.25,8.52,263300.0],["2022-11-25",8.36,8.51,8.22,8.48,201400.0],["2022-11-28",8.43,8.511,8.34,8.41,255500.0],["2022-11-29",8.4,8.45,8.27,8.31,260600.0],["2022-11-30",8.43,8.66,8.24,8.58,485700.0],["2022-12-01",8.69,8.86,8.63,8.74,403700.0],["2022-12-02",8.57,8.66,8.43,8.58,340000.0],["2022-12-05",8.49,8.6,8.19,8.29,423100.0],["2022-12-06",8.22,8.32,8.09,8.25,473100.0],["2022-12-07",7.29,8.36,7.25,8.26,978500.0],["2022-12-08",8.41,8.68,8.31,8.48,557900.0],["2022-12-09",8.4,8.75,8.355,8.53,554700.0],["2022-12-12",8.55,8.8,8.55,8.74,694100.0],["2022-12-13",9.15,9.25,8.66,8.83,890800.0],["2022-12-14",8.8,9.05,8.77,8.89,1001100.0],["2022-12-15",8.66,8.94,8.66,8.78,1443400.0],["2022-12-16",8.65,8.88,8.65,8.84,1264600.0],["2022-12-19",8.78,8.78,8.26,8.35,857100.0],["2022-12-20",8.26,8.52,8.26,8.38,592200.0],["2022-12-21",8.39,8.41,8.1,8.3,369200.0],["2022-12-22",8.14,8.16,8.01,8.14,459600.0],["2022-12-23",8.05,8.08,7.49,7.84,1014000.0],["2022-12-27",7.71,7.76,7.48,7.67,359100.0],["2022-12-28",7.64,7.84,7.55,7.58,415700.0],["2022-12-29",7.58,7.9,7.58,7.85,418400.0],["2022-12-30",7.74,8.18,7.73,8.17,396100.0],["2023-01-03",8.22,8.42,7.94,8.07,422100.0],["2023-01-04",8.2,8.22,8.0,8.11,253900.0],["2023-01-05",7.97,8.06,7.85,7.85,410400.0],["2023-01-06",7.91,7.91,7.6,7.76,241600.0],["2023-01-09",7.87,8.28,7.87,7.96,714600.0],["2023-01-10",7.95,8.15,7.91,8.14,495300.0],["2023-01-11",8.15,8.54,8.06,8.42,581800.0],["2023-01-12",8.18,8.41,7.92,8.41,706200.0],["2023-01-13",8.33,8.51,8.27,8.41,459300.0],["2023-01-17",8.46,8.515,8.27,8.5,622200.0],["2023-01-18",8.64,8.655,8.27,8.32,598800.0],["2023-01-19",8.26,8.5,8.225,8.5,479100.0],["2023-01-20",8.54,8.85,8.47,8.79,960400.0],["2023-01-23",8.89,8.89,8.665,8.79,832800.0],["2023-01-24",8.84,9.39,8.67,9.34,791900.0],["2023-01-25",9.19,9.56,8.96,9.54,605400.0],["2023-01-26",9.73,9.959,9.58,9.74,607800.0],["2023-01-27",9.7,10.07,9.685,10.0,779300.0],["2023-01-30",9.85,10.03,9.84,9.97,671700.0],["2023-01-31",10.0,10.17,9.87,9.94,1065200.0],["2023-02-01",9.95,10.6,9.9,10.4,1415200.0],["2023-02-02",10.5,10.91,10.37,10.9,1500400.0],["2023-02-03",10.52,10.88,10.4,10.62,1086100.0],["2023-02-06",10.56,10.75,10.49,10.55,469400.0],["2023-02-07",10.58,10.675,9.97,10.61,1078400.0],["2023-02-08",10.67,10.88,10.49,10.6,728800.0],["2023-02-09",10.82,10.93,10.57,10.75,979900.0],["2023-02-10",10.59,11.04,10.35,10.75,1392300.0],["2023-02-13",10.77,11.01,10.57,10.78,716200.0],["2023-02-14",10.71,11.12,10.69,11.02,612700.0],["2023-02-15",11.13,11.22,10.85,11.06,843700.0],["2023-02-16",10.88,11.24,10.86,11.1,956700.0],["2023-02-17",10.96,11.03,10.67,10.9,2171400.0],["2023-02-21",10.74,10.928,10.71,10.8,745100.0],["2023-02-22",10.87,10.97,10.69,10.85,471200.0],["2023-02-23",10.95,11.045,10.82,11.02,523100.0],["2023-02-24",10.81,10.94,10.74,10.92,714800.0],["2023-02-27",11.02,11.02,10.87,11.0,679400.0],["2023-02-28",11.0,11.05,10.82,10.85,564400.0],["2023-03-01",10.86,10.9,10.57,10.73,634100.0],["2023-03-02",10.6,11.02,10.48,11.0,797300.0],["2023-03-03",10.99,11.13,10.88,11.05,982800.0],["2023-03-06",11.1,11.16,10.91,10.96,622300.0],["2023-03-07",10.97,11.13,10.95,11.02,634100.0],["2023-03-08",11.01,11.08,10.92,11.05,1163900.0],["2023-03-09",11.1,11.325,10.725,10.74,1196700.0],["2023-03-10",10.7,10.775,10.09,10.17,944400.0],["2023-03-13",10.16,10.46,10.05,10.13,773600.0],["2023-03-14",10.36,10.36,9.835,10.04,1882200.0],["2023-03-15",9.98,10.16,9.79,10.05,2506900.0],["2023-03-16",10.0,10.41,9.931,10.32,4016300.0],["2023-03-17",10.34,10.61,10.31,10.49,1141600.0],["2023-03-20",10.39,10.41,10.25,10.4,1171700.0],["2023-03-21",10.42,10.855,10.42,10.85,973900.0],["2023-03-22",10.85,10.86,10.51,10.53,642800.0],["2023-03-23",10.66,10.78,10.515,10.64,674000.0],["2023-03-24",10.57,10.64,10.47,10.59,404900.0],["2023-03-27",10.63,10.71,10.55,10.58,416600.0],["2023-03-28",10.52,10.69,10.455,10.64,549900.0],["2023-03-29",10.79,10.98,10.7,10.88,1449700.0],["2023-03-30",12.88,13.05,12.3,12.79,5535300.0],["2023-03-31",12.96,13.057,12.7,12.96,2880300.0],["2023-04-03",12.94,12.975,12.55,12.85,2162400.0],["2023-04-04",12.93,13.19,12.67,12.9,3868300.0],["2023-04-05",12.92,13.0,12.37,12.7,1730800.0],["2023-04-06",12.49,12.82,12.46,12.82,1276500.0],["2023-04-10",12.75,12.97,12.54,12.97,1818500.0],["2023-04-11",12.89,12.905,12.5,12.57,3579300.0],["2023-04-12",12.67,12.92,12.67,12.85,1031200.0],["2023-04-13",12.94,13.1,12.88,13.04,1250300.0],["2023-04-14",12.99,13.28,12.93,13.13,1019700.0],["2023-04-17",13.08,13.12,12.93,13.04,705400.0],["2023-04-18",13.17,13.18,12.84,12.96,931000.0],["2023-04-19",12.87,12.905,12.64,12.75,973100.0],["2023-04-20",12.58,12.965,12.55,12.87,939500.0],["2023-04-21",12.82,12.93,12.79,12.82,657100.0],["2023-04-24",12.73,12.895,12.51,12.59,898600.0],["2023-04-25",12.59,12.665,12.085,12.11,1037000.0],["2023-04-26",12.28,12.4,11.96,12.04,801800.0],["2023-04-27",12.08,12.25,11.955,12.12,823400.0],["2023-04-28",12.01,12.04,11.76,11.96,918300.0],["2023-05-01",11.92,11.97,11.77,11.96,522300.0],["2023-05-02",11.89,11.96,11.61,11.68,731000.0],["2023-05-03",11.7,11.7,11.092,11.14,1090100.0],["2023-05-04",11.23,11.295,11.056,11.2,949200.0],["2023-05-05",11.23,11.3,11.06,11.21,495400.0],["2023-05-08",11.28,11.49,11.19,11.36,635800.0],["2023-05-09",11.28,11.64,11.28,11.49,551300.0],["2023-05-10",11.61,11.835,11.55,11.74,604400.0],["2023-05-11",11.77,11.77,11.44,11.58,659000.0],["2023-05-12",11.56,11.58,11.4,11.5,335200.0],["2023-05-15",11.5,11.81,11.44,11.76,1059500.0],["2023-05-16",11.73,11.8,11.6,11.66,606000.0],["2023-05-17",11.66,11.748,11.56,11.69,560200.0],["2023-05-18",11.71,12.095,11.66,12.08,760300.0],["2023-05-19",12.19,12.58,12.09,12.45,1198900.0],["2023-05-22",12.49,13.0,12.41,12.93,1100000.0],["2023-05-23",12.92,13.275,12.92,13.07,1373100.0],["2023-05-24",12.92,13.27,12.88,13.2,1043900.0],["2023-05-25",13.29,13.42,13.06,13.07,727300.0],["2023-05-26",13.12,13.455,13.05,13.06,892900.0],["2023-05-30",13.29,13.41,13.025,13.25,1574400.0],["2023-05-31",13.2,13.31,12.98,13.3,3650100.0],["2023-06-01",13.19,13.24,12.7,12.95,2716400.0],["2023-06-02",12.99,13.25,12.96,13.18,981900.0],["2023-06-05",13.08,13.89,13.067,13.49,2594400.0],["2023-06-06",14.5,14.95,13.7,14.7,5701600.0],["2023-06-07",14.87,14.95,14.16,14.3,1776700.0],["2023-06-08",14.16,14.25,13.52,13.86,3672900.0],["2023-06-09",14.05,14.31,13.67,13.81,2074400.0],["2023-06-12",13.95,14.24,13.81,14.12,3984700.0],["2023-06-13",14.26,14.625,14.07,14.61,1573000.0],["2023-06-14",14.65,14.96,14.55,14.91,1192700.0],["2023-06-15",14.71,15.0,14.67,14.95,1719400.0],["2023-06-16",15.0,15.0,14.48,14.58,3266300.0],["2023-06-20",14.42,14.77,14.22,14.73,1879500.0],["2023-06-21",14.26,14.275,13.61,13.68,2102700.0],["2023-06-22",13.61,13.8,13.53,13.75,1122300.0],["2023-06-23",13.63,13.745,13.29,13.46,16955400.0],["2023-06-26",13.33,13.76,13.32,13.55,1302800.0],["2023-06-27",13.57,13.7,13.42,13.59,1141300.0],["2023-06-28",13.52,14.0,13.52,13.97,1235200.0],["2023-06-29",14.04,14.15,13.92,13.99,1086500.0],["2023-06-30",14.0,14.069,13.83,13.83,1316000.0],["2023-07-03",13.83,13.9,13.63,13.83,496100.0],["2023-07-05",13.68,13.79,13.36,13.6,993300.0],["2023-07-06",13.44,13.46,13.203,13.35,1154900.0],["2023-07-07",13.41,13.75,13.41,13.43,815200.0],["2023-07-10",13.34,13.775,13.221,13.74,1462300.0],["2023-07-11",13.78,14.35,13.74,14.3,1782400.0],["2023-07-12",14.5,14.76,14.25,14.58,3371300.0],["2023-07-13",15.05,15.5,14.85,15.2,4165700.0],["2023-07-14",15.11,15.23,14.32,14.35,1627700.0],["2023-07-17",14.47,14.625,14.27,14.51,901500.0],["2023-07-18",14.49,14.605,14.328,14.53,629500.0],["2023-07-19",14.63,14.825,14.451,14.52,782000.0],["2023-07-20",14.25,14.415,14.025,14.1,1232600.0],["2023-07-21",14.23,14.23,13.53,13.62,866700.0],["2023-07-24",13.65,13.7,13.29,13.44,1551800.0],["2023-07-25",13.77,13.93,13.65,13.68,727100.0],["2023-07-26",13.67,13.885,13.54,13.68,1126100.0],["2023-07-27",13.83,13.92,13.3,13.32,872100.0],["2023-07-28",13.48,13.76,13.39,13.6,1095700.0],["2023-07-31",13.62,14.04,13.6,14.04,676000.0],["2023-08-01",13.85,14.22,13.788,14.22,694300.0],["2023-08-02",14.07,14.07,13.6,13.99,2473400.0],["2023-08-03",13.9,13.97,13.65,13.74,1509700.0],["2023-08-04",13.99,14.17,13.52,13.92,1782100.0],["2023-08-07",13.91,14.03,13.51,13.79,538200.0],["2023-08-08",13.62,13.67,13.21,13.33,1287200.0],["2023-08-09",13.37,13.42,13.12,13.31,625400.0],["2023-08-10",13.4,13.54,13.23,13.32,1125900.0],["2023-08-11",13.33,13.535,13.3,13.41,993400.0],["2023-08-14",13.4,14.11,13.39,14.1,744900.0],["2023-08-15",13.98,14.11,13.96,13.97,1084400.0],["2023-08-16",13.92,14.2,13.85,14.08,1066000.0],["2023-08-17",14.05,14.17,13.69,13.69,872400.0],["2023-08-18",13.54,14.13,13.41,13.84,2830700.0],["2023-08-21",13.82,14.325,13.82,14.29,1167000.0],["2023-08-22",14.38,14.57,14.24,14.54,1448600.0],["2023-08-23",14.58,14.61,14.39,14.49,905600.0],["2023-08-24",14.6,14.62,14.23,14.35,713400.0],["2023-08-25",14.3,14.75,14.2,14.68,982500.0],["2023-08-28",14.61,14.806,14.61,14.66,655700.0],["2023-08-29",14.6,14.9,14.55,14.87,1085400.0],["2023-08-30",14.83,15.27,14.805,15.02,1120500.0],["2023-08-31",15.04,15.24,14.93,15.13,2437600.0],["2023-09-01",15.2,15.47,15.2,15.35,1113200.0],["2023-09-05",15.25,15.9,15.2,15.8,2847300.0],["2023-09-06",15.66,15.96,15.65,15.82,2144500.0],["2023-09-07",15.65,16.68,15.41,15.86,2903200.0],["2023-09-08",15.98,16.285,15.931,16.18,1462800.0],["2023-09-11",16.26,16.37,15.42,15.91,2351000.0],["2023-09-12",15.26,15.52,14.76,14.88,2959100.0],["2023-09-13",14.8,14.9,14.55,14.75,1628600.0],["2023-09-14",14.87,15.0,14.58,14.94,1345400.0],["2023-09-15",14.88,15.03,14.73,14.92,4971000.0],["2023-09-18",15.08,15.08,14.805,14.86,1378200.0],["2023-09-19",14.8,14.82,14.555,14.76,861200.0],["2023-09-20",14.84,14.925,14.62,14.72,885500.0],["2023-09-21",14.7,14.73,14.15,14.3,1232500.0],["2023-09-22",14.42,14.605,14.27,14.33,804100.0],["2023-09-25",14.23,14.385,14.125,14.24,774200.0],["2023-09-26",14.18,14.35,13.97,14.01,1054700.0],["2023-09-27",14.14,14.54,14.04,14.32,1316600.0],["2023-09-28",14.16,14.485,14.11,14.3,1061400.0],["2023-09-29",13.96,14.1,13.695,13.84,1869300.0],["2023-10-02",13.7,14.01,13.6,13.98,1779500.0],["2023-10-03",13.92,13.99,13.575,13.72,1023700.0],["2023-10-04",13.8,14.0,13.715,13.95,749500.0],["2023-10-05",13.93,14.06,13.75,14.05,1257000.0],["2023-10-06",13.94,14.44,13.89,14.25,1268600.0],["2023-10-09",14.04,14.4,14.04,14.29,746400.0],["2023-10-10",14.29,14.64,14.255,14.4,1242200.0],["2023-10-11",14.0,14.29,13.76,14.0,2411900.0],["2023-10-12",13.98,14.0,13.64,13.89,1054300.0],["2023-10-13",13.87,13.87,13.405,13.64,1160300.0],["2023-10-16",13.64,14.005,13.57,13.86,844700.0],["2023-10-17",13.76,14.13,13.66,14.0,1216000.0],["2023-10-18",13.87,13.98,13.63,13.65,1196800.0],["2023-10-19",13.67,13.77,13.53,13.64,961400.0],["2023-10-20",13.67,13.725,13.21,13.26,1336600.0],["2023-10-23",13.17,13.35,12.96,13.17,727500.0],["2023-10-24",13.31,13.57,13.31,13.54,980900.0],["2023-10-25",13.42,13.42,13.015,13.05,678600.0],["2023-10-26",13.09,13.19,12.815,12.99,694100.0],["2023-10-27",13.1,13.39,13.0,13.33,812400.0],["2023-10-30",13.5,13.51,13.27,13.36,791000.0],["2023-10-31",13.42,13.66,13.23,13.59,932000.0],["2023-11-01",13.59,13.741,13.42,13.71,824700.0],["2023-11-02",13.77,14.025,13.74,13.89,985500.0],["2023-11-03",14.1,14.59,13.96,14.45,1068300.0],["2023-11-06",14.45,14.51,14.12,14.24,639800.0],["2023-11-07",14.25,14.76,14.25,14.61,1710100.0],["2023-11-08",14.66,14.66,14.43,14.6,815900.0],["2023-11-09",14.72,14.76,14.22,14.22,678200.0],["2023-11-10",14.25,14.61,14.2,14.45,815900.0],["2023-11-13",14.42,14.56,14.29,14.33,839800.0],["2023-11-14",14.7,15.02,14.461,15.01,1084800.0],["2023-11-15",15.04,15.11,14.79,14.98,1074300.0],["2023-11-16",14.98,15.005,14.77,14.9,670800.0],["2023-11-17",15.07,15.07,14.853,14.91,1127000.0],["2023-11-20",14.94,15.53,14.909,15.33,1592700.0],["2023-11-21",15.22,15.359,15.05,15.11,871700.0],["2023-11-22",15.3,15.38,15.1,15.17,910300.0],["2023-11-24",15.12,15.32,15.03,15.19,672500.0],["2023-11-27",15.15,15.69,15.15,15.64,1826100.0],["2023-11-28",15.55,15.66,15.15,15.25,1007200.0],["2023-11-29",15.49,15.665,15.23,15.36,1399900.0],["2023-11-30",15.51,15.7,15.28,15.68,2284800.0],["2023-12-01",15.67,16.43,15.64,16.34,2075800.0],["2023-12-04",16.3,16.49,16.04,16.41,1612800.0],["2023-12-05",16.36,16.77,16.26,16.73,2075400.0],["2023-12-06",16.83,17.14,16.7,16.7,2637800.0],["2023-12-07",11.99,12.11,10.96,11.11,24759000.0],["2023-12-08",11.25,11.55,11.01,11.26,7165900.0],["2023-12-11",11.19,11.36,11.03,11.13,11626900.0],["2023-12-12",11.13,11.38,10.93,11.27,4283400.0],["2023-12-13",11.3,11.52,11.19,11.47,4563600.0],["2023-12-14",11.58,11.72,11.12,11.38,5955200.0],["2023-12-15",11.45,11.51,11.11,11.22,3357000.0],["2023-12-18",11.24,11.7,11.17,11.48,2663900.0],["2023-12-19",11.56,11.85,11.48,11.84,2928100.0],["2023-12-20",11.69,11.91,11.65,11.7,2248400.0],["2023-12-21",11.87,12.09,11.82,11.97,3040900.0],["2023-12-22",12.0,12.06,11.855,11.87,1615600.0],["2023-12-26",11.87,11.975,11.85,11.94,1220700.0],["2023-12-27",11.95,12.195,11.91,12.04,2549900.0],["2023-12-28",12.08,12.3,12.06,12.22,2137000.0],["2023-12-29",12.19,12.32,12.02,12.04,1067700.0],["2024-01-02",11.92,11.92,11.48,11.8,3751800.0],["2024-01-03",11.71,11.775,11.36,11.36,2322300.0],["2024-01-04",11.65,12.26,11.59,11.89,3479300.0],["2024-01-05",11.71,11.98,11.7,11.84,1659500.0],["2024-01-08",11.91,12.31,11.81,12.19,2350800.0],["2024-01-09",12.1,12.325,12.09,12.27,1605700.0],["2024-01-10",11.89,12.13,11.78,12.09,3838200.0],["2024-01-11",12.11,12.13,11.85,12.12,1579200.0],["2024-01-12",12.16,12.39,12.145,12.34,2801300.0],["2024-01-16",12.24,12.48,12.24,12.26,2225700.0],["2024-01-17",12.15,12.22,11.89,12.1,2584300.0],["2024-01-18",12.24,12.24,11.88,12.02,2131000.0],["2024-01-19",12.2,12.28,12.007,12.19,1578700.0],["2024-01-22",12.36,12.478,12.175,12.34,1327300.0],["2024-01-23",12.44,12.55,12.385,12.47,1374000.0],["2024-01-24",12.67,12.7,12.38,12.41,935600.0],["2024-01-25",12.52,12.74,12.475,12.73,1694400.0],["2024-01-26",12.78,13.005,12.75,12.76,1412000.0],["2024-01-29",12.77,13.0,12.77,13.0,876200.0],["2024-01-30",13.01,13.06,12.83,12.83,1216000.0],["2024-01-31",12.78,12.8,12.455,12.48,1872400.0],["2024-02-01",12.6,12.73,12.46,12.63,885200.0],["2024-02-02",12.55,12.84,12.48,12.82,875400.0],["2024-02-05",12.71,12.77,12.29,12.43,1592100.0],["2024-02-06",12.61,12.67,12.393,12.55,1073000.0],["2024-02-07",12.5,12.59,12.32,12.5,1068300.0],["2024-02-08",12.57,12.875,12.49,12.85,1045300.0],["2024-02-09",12.94,13.12,12.88,13.06,1713100.0],["2024-02-12",13.04,13.1,12.68,12.79,2906600.0],["2024-02-13",12.4,12.67,12.2,12.43,1541100.0],["2024-02-14",12.6,12.835,12.51,12.8,1693500.0],["2024-02-15",12.87,12.97,12.77,12.92,1038600.0],["2024-02-16",12.83,12.86,12.6,12.7,1289000.0],["2024-02-20",12.5,12.67,12.46,12.67,1158900.0],["2024-02-21",12.51,12.529,12.2,12.27,1311300.0],["2024-02-22",12.49,12.87,12.35,12.8,2086800.0],["2024-02-23",12.8,12.87,12.595,12.78,1198400.0],["2024-02-26",12.76,12.88,12.72,12.72,1206700.0],["2024-02-27",12.82,12.91,12.76,12.78,873800.0],["2024-02-28",12.65,12.68,12.535,12.57,1362900.0],["2024-02-29",13.6,13.85,13.01,13.03,12717600.0],["2024-03-01",13.15,13.5,13.1,13.42,28881200.0],["2024-03-04",13.42,13.71,13.375,13.56,3824700.0],["2024-03-05",13.43,13.43,12.97,13.04,2541000.0],["2024-03-06",13.26,13.33,13.07,13.11,1628500.0],["2024-03-07",13.2,13.63,13.145,13.53,1992400.0],["2024-03-08",13.64,13.885,13.405,13.55,1887600.0],["2024-03-11",13.48,13.63,13.385,13.5,2983200.0],["2024-03-12",13.52,13.725,13.43,13.63,2115000.0],["2024-03-13",13.56,13.8,13.56,13.77,2639300.0],["2024-03-14",13.74,13.78,13.43,13.53,3253200.0],["2024-03-15",13.4,13.5,13.04,13.05,6415100.0],["2024-03-18",13.1,13.22,12.9,12.95,3211400.0],["2024-03-19",12.83,13.04,12.7,13.01,2817800.0],["2024-03-20",12.94,13.225,12.91,13.12,1331600.0],["2024-03-21",13.46,13.59,13.31,13.56,2620400.0],["2024-03-22",13.57,13.59,13.41,13.43,2108100.0],["2024-03-25",13.4,13.63,13.185,13.23,4451700.0],["2024-03-26",13.3,13.32,12.81,12.82,2167600.0],["2024-03-27",12.89,13.14,12.85,13.01,4579600.0],["2024-03-28",14.315,14.315,12.215,12.27,7784600.0],["2024-04-01",12.3,12.53,11.87,12.18,4112500.0],["2024-04-02",11.99,12.22,11.89,12.21,3304100.0],["2024-04-03",12.17,12.27,12.09,12.24,1927400.0],["2024-04-04",12.1,12.24,11.93,12.15,7104900.0],["2024-04-05",12.05,12.2,12.01,12.12,1508900.0],["2024-04-08",12.2,12.2,12.05,12.08,2063000.0],["2024-04-09",12.14,12.245,12.035,12.15,1829400.0],["2024-04-10",11.85,12.05,11.8,11.84,3930400.0],["2024-04-11",11.84,11.95,11.76,11.92,1693900.0],["2024-04-12",11.82,11.89,11.53,11.55,1700500.0],["2024-04-15",11.56,11.665,11.21,11.35,2023300.0],["2024-04-16",11.27,11.445,11.21,11.34,1618600.0],["2024-04-17",11.38,11.55,11.345,11.36,1809300.0],["2024-04-18",11.38,11.555,11.38,11.39,1777900.0],["2024-04-19",11.37,11.52,11.29,11.34,1731200.0],["2024-04-22",11.46,11.525,11.3,11.46,1562500.0],["2024-04-23",11.51,11.965,11.51,11.83,1621100.0],["2024-04-24",11.86,12.08,11.775,11.98,1450100.0],["2024-04-25",11.77,11.92,11.76,11.84,1090900.0],["2024-04-26",11.92,12.085,11.92,11.93,1319200.0],["2024-04-29",12.04,12.09,12.0,12.03,1015900.0],["2024-04-30",11.93,12.05,11.69,11.69,1350600.0],["2024-05-01",11.69,12.035,11.685,11.94,1848200.0],["2024-05-02",11.99,12.0,11.755,11.91,1533400.0],["2024-05-03",12.04,12.25,11.89,11.93,2946400.0],["2024-05-06",11.95,12.39,11.9,12.37,1744700.0],["2024-05-07",12.37,12.855,12.28,12.82,1710000.0],["2024-05-08",12.67,12.82,12.65,12.74,1277000.0],["2024-05-09",12.75,12.86,12.35,12.36,1291000.0],["2024-05-10",12.38,12.49,12.17,12.17,1058500.0],["2024-05-13",12.3,12.385,12.16,12.18,999100.0],["2024-05-14",12.32,12.34,12.22,12.26,1273200.0],["2024-05-15",12.47,12.55,12.275,12.55,1355400.0],["2024-05-16",12.48,12.59,12.41,12.43,1187300.0],["2024-05-17",12.48,12.69,12.43,12.51,2097400.0],["2024-05-20",12.51,12.65,12.47,12.59,2446300.0],["2024-05-21",12.5,12.54,12.225,12.28,1241200.0],["2024-05-22",12.28,12.4,12.17,12.19,1264700.0],["2024-05-23",12.28,12.28,11.93,11.99,1243400.0],["2024-05-24",11.97,12.1,11.94,12.06,743100.0],["2024-05-28",12.04,12.05,11.85,11.94,1251300.0],["2024-05-29",11.8,12.015,11.78,11.88,1114400.0],["2024-05-30",11.73,11.79,11.42,11.47,1598700.0],["2024-05-31",11.45,11.545,11.06,11.21,2404100.0],["2024-06-03",11.36,11.41,10.76,10.89,2164200.0],["2024-06-04",10.78,10.965,10.61,10.71,2324500.0],["2024-06-05",10.95,11.01,10.655,10.84,2658800.0],["2024-06-06",8.41,9.39,8.33,9.2,9299400.0],["2024-06-07",9.17,9.28,8.81,8.92,3181600.0],["2024-06-10",8.8,9.07,8.62,8.96,3965600.0],["2024-06-11",8.9,9.09,8.9,8.94,2618500.0],["2024-06-12",9.11,9.22,9.03,9.05,2965400.0],["2024-06-13",9.02,9.07,8.88,8.88,2247700.0],["2024-06-14",8.8,8.94,8.78,8.81,2416800.0],["2024-06-17",8.76,8.95,8.69,8.82,3168200.0],["2024-06-18",8.8,8.915,8.4,8.56,4279700.0],["2024-06-20",8.6,8.7,8.46,8.53,3730600.0],["2024-06-21",8.5,8.77,8.46,8.73,4639800.0],["2024-06-24",8.69,9.15,8.69,9.08,2486600.0],["2024-06-25",9.07,9.21,8.94,8.99,2678400.0],["2024-06-26",8.95,9.24,8.945,9.24,2806700.0],["2024-06-27",9.24,9.55,9.205,9.36,2428000.0],["2024-06-28",9.41,9.71,9.315,9.62,3133200.0],["2024-07-01",9.61,9.98,9.57,9.8,2961800.0],["2024-07-02",9.8,10.01,9.8,9.8,3037300.0],["2024-07-03",9.8,10.245,9.76,10.05,2018600.0],["2024-07-05",10.05,10.27,9.91,9.96,2880000.0],["2024-07-08",10.0,10.11,9.975,9.99,2269500.0],["2024-07-09",9.96,9.99,9.4,9.44,1883300.0],["2024-07-10",9.49,9.5,9.23,9.29,1408900.0],["2024-07-11",9.48,9.5,9.14,9.22,1652000.0],["2024-07-12",9.31,9.405,9.22,9.27,1276700.0],["2024-07-15",9.3,9.351,9.085,9.12,1573700.0],["2024-07-16",9.22,9.5,9.22,9.5,2529100.0],["2024-07-17",9.43,9.51,9.33,9.46,1120200.0],["2024-07-18",9.46,9.66,9.305,9.37,1081300.0],["2024-07-19",9.39,9.47,9.27,9.38,1032100.0],["2024-07-22",9.45,9.595,9.295,9.55,757600.0],["2024-07-23",9.53,9.69,9.48,9.61,1333200.0],["2024-07-24",9.54,9.66,9.33,9.33,791800.0],["2024-07-25",9.4,9.755,9.36,9.6,939000.0],["2024-07-26",9.72,9.87,9.63,9.87,846300.0],["2024-07-29",9.9,9.91,9.6,9.67,748800.0],["2024-07-30",9.73,9.8,9.49,9.61,1341800.0],["2024-07-31",9.69,9.93,9.595,9.83,1369200.0],["2024-08-01",9.79,9.811,9.41,9.52,1368400.0],["2024-08-02",9.18,9.25,9.03,9.18,1288500.0],["2024-08-05",8.64,8.975,8.58,8.86,1192600.0],["2024-08-06",8.93,8.945,8.75,8.77,1278600.0],["2024-08-07",8.92,9.03,8.73,8.73,812100.0],["2024-08-08",8.9,9.02,8.8,9.0,887900.0],["2024-08-09",8.96,8.99,8.805,8.96,1975400.0],["2024-08-12",9.0,9.03,8.815,8.84,1006200.0],["2024-08-13",8.9,9.06,8.85,9.02,1566700.0],["2024-08-14",9.02,9.025,8.745,8.82,926200.0],["2024-08-15",9.02,9.04,8.91,8.95,969100.0],["2024-08-16",8.9,8.97,8.855,8.95,2286900.0],["2024-08-19",8.97,9.16,8.91,9.15,1121300.0],["2024-08-20",9.15,9.2,8.975,9.01,764300.0],["2024-08-21",9.06,9.13,8.975,9.06,589400.0],["2024-08-22",9.07,9.125,8.75,8.77,762000.0],["2024-08-23",8.86,8.967,8.7,8.93,1061700.0],["2024-08-26",9.06,9.299,9.02,9.1,1612800.0],["2024-08-27",9.0,9.005,8.86,8.9,1224700.0],["2024-08-28",8.87,8.9,8.7,8.86,1020600.0],["2024-08-29",8.93,9.07,8.87,8.9,2073700.0],["2024-08-30",8.97,9.01,8.79,8.97,1512600.0],["2024-09-03",8.89,8.955,8.59,8.61,1593800.0],["2024-09-04",8.58,8.68,8.44,8.59,4255500.0],["2024-09-05",8.27,8.35,7.73,7.79,3057200.0],["2024-09-06",7.84,7.95,7.605,7.71,2273100.0],["2024-09-09",7.89,8.02,7.46,7.47,2321100.0],["2024-09-10",7.5,7.55,7.35,7.36,1707600.0],["2024-09-11",7.36,7.495,7.23,7.46,1929200.0],["2024-09-12",7.47,7.7,7.345,7.67,3001400.0],["2024-09-13",7.75,8.035,7.74,7.94,1307100.0],["2024-09-16",7.92,8.01,7.78,7.83,1359700.0],["2024-09-17",7.93,7.93,7.77,7.81,1819700.0],["2024-09-18",7.79,7.99,7.725,7.81,1000400.0],["2024-09-19",7.98,8.0,7.81,7.91,1106800.0],["2024-09-20",7.92,7.94,7.74,7.74,5074000.0],["2024-09-23",7.78,7.78,7.52,7.55,2451000.0],["2024-09-24",7.63,7.725,7.56,7.64,1162000.0],["2024-09-25",7.58,7.645,7.53,7.54,1137100.0],["2024-09-26",7.66,7.695,7.51,7.64,1525700.0],["2024-09-27",7.71,7.79,7.646,7.73,4242200.0],["2024-09-30",7.69,7.86,7.675,7.73,1034900.0],["2024-10-01",7.7,7.74,7.335,7.35,1423200.0],["2024-10-02",7.33,7.38,7.19,7.33,1898900.0],["2024-10-03",7.24,7.305,7.145,7.17,1137000.0],["2024-10-04",7.25,7.515,7.19,7.46,1054000.0],["2024-10-07",7.17,7.26,6.925,7.02,1938600.0],["2024-10-08",7.01,7.12,6.95,6.98,1366100.0],["2024-10-09",6.99,7.135,6.98,7.05,1212300.0],["2024-10-10",6.92,7.17,6.91,7.14,947300.0],["2024-10-11",7.1,7.29,7.09,7.23,751400.0],["2024-10-14",7.22,7.25,7.08,7.21,906000.0],["2024-10-15",7.2,7.345,7.19,7.31,735000.0],["2024-10-16",7.35,7.36,7.235,7.29,1866900.0],["2024-10-17",7.31,7.31,7.105,7.22,2057900.0],["2024-10-18",7.27,7.38,7.24,7.26,4288200.0],["2024-10-21",7.27,7.39,7.14,7.26,1918900.0],["2024-10-22",7.22,7.265,7.12,7.13,1546000.0],["2024-10-23",7.1,7.14,7.0,7.1,1163600.0],["2024-10-24",7.14,7.23,7.11,7.21,2038700.0],["2024-10-25",7.27,7.36,7.2,7.32,2495300.0],["2024-10-28",7.42,7.455,7.37,7.37,2360600.0],["2024-10-29",7.32,7.615,7.32,7.54,2611800.0],["2024-10-30",7.52,7.64,7.37,7.37,2839800.0],["2024-10-31",7.35,7.48,7.34,7.43,2886200.0],["2024-11-01",7.5,7.645,7.45,7.54,2418500.0],["2024-11-04",7.55,7.705,7.54,7.6,2925000.0],["2024-11-05",7.49,7.55,7.08,7.14,7658100.0],["2024-11-06",7.46,7.61,7.33,7.61,4987100.0],["2024-11-07",7.61,7.865,7.54,7.72,3263700.0],["2024-11-08",7.68,7.705,7.47,7.56,2811100.0],["2024-11-11",7.71,8.32,7.7,8.29,3095400.0],["2024-11-12",7.83,8.275,7.77,8.21,4011600.0],["2024-11-13",8.25,8.33,7.89,8.07,3556700.0],["2024-11-14",8.09,8.1,7.64,7.74,3834100.0],["2024-11-15",7.82,7.82,7.6,7.67,3614300.0],["2024-11-18",7.71,7.84,7.59,7.76,1316700.0],["2024-11-19",7.63,7.84,7.61,7.78,2519500.0],["2024-11-20",7.84,7.95,7.74,7.82,2235000.0],["2024-11-21",7.88,8.139,7.815,8.04,3168300.0],["2024-11-22",8.1,8.42,8.08,8.3,2548600.0],["2024-11-25",8.42,8.53,8.3,8.31,3762000.0],["2024-11-26",8.27,8.29,8.11,8.18,2224400.0],["2024-11-27",8.22,8.36,8.085,8.21,2362300.0],["2024-11-29",8.27,8.3,8.14,8.24,1251900.0],["2024-12-02",8.22,8.41,8.18,8.41,3132600.0],["2024-12-03",8.32,8.4,8.06,8.25,4240500.0],["2024-12-04",8.46,8.77,8.38,8.64,8453800.0],["2024-12-05",8.89,9.2,8.3,8.67,6896500.0],["2024-12-06",8.73,8.866,8.55,8.79,3821000.0],["2024-12-09",8.86,9.12,8.78,9.02,2308600.0],["2024-12-10",8.97,9.15,8.9,9.14,2511100.0],["2024-12-11",8.88,9.39,8.825,9.36,2621100.0],["2024-12-12",9.3,9.488,9.21,9.27,1917600.0],["2024-12-13",9.24,9.24,8.81,9.04,1706800.0],["2024-12-16",9.0,9.455,8.963,9.42,2044000.0],["2024-12-17",9.335,9.47,9.255,9.3,3008700.0],["2024-12-18",9.34,9.42,8.97,9.1,2949400.0],["2024-12-19",9.21,9.3,8.94,9.15,2131500.0],["2024-12-20",8.92,9.27,8.92,9.1,7894400.0],["2024-12-23",9.13,9.15,8.935,8.99,1062900.0],["2024-12-24",9.01,9.03,8.9,8.95,398400.0],["2024-12-26",8.91,8.999,8.77,8.79,1224600.0],["2024-12-27",8.74,8.77,8.47,8.53,1175100.0],["2024-12-30",8.46,8.58,8.31,8.5,1327900.0],["2024-12-31",8.56,8.665,8.45,8.45,807100.0],["2025-01-02",8.58,8.705,8.47,8.54,953800.0],["2025-01-03",8.59,8.81,8.53,8.78,1966400.0],["2025-01-06",8.86,8.97,8.68,8.76,2423500.0],["2025-01-07",8.84,8.87,8.28,8.38,1223800.0],["2025-01-08",8.3,8.62,8.26,8.58,1397100.0],["2025-01-10",8.4,8.46,8.25,8.26,978500.0],["2025-01-13",8.18,8.28,8.14,8.26,1375500.0],["2025-01-14",8.36,8.52,8.33,8.49,917300.0],["2025-01-15",8.72,8.77,8.575,8.61,1302900.0],["2025-01-16",8.66,8.7,8.51,8.58,1525800.0],["2025-01-17",8.73,8.745,8.51,8.56,1962600.0],["2025-01-21",8.64,8.71,8.565,8.63,752700.0],["2025-01-22",8.61,8.77,8.565,8.66,1062000.0],["2025-01-23",8.57,8.85,8.57,8.84,1081700.0],["2025-01-24",8.88,8.93,8.73,8.73,713700.0],["2025-01-27",8.7,9.32,8.517,8.99,1795800.0],["2025-01-28",9.02,9.485,8.96,9.25,1568600.0],["2025-01-29",9.21,9.24,8.985,9.12,2947600.0],["2025-01-30",9.07,9.16,8.83,8.88,1163100.0],["2025-01-31",8.94,9.36,8.88,8.91,1210100.0],["2025-02-03",8.5,8.86,8.5,8.82,1283300.0],["2025-02-04",8.87,8.99,8.81,8.91,734900.0],["2025-02-05",8.91,8.95,8.83,8.93,746400.0],["2025-02-06",8.93,9.0,8.865,8.88,769400.0],["2025-02-07",8.67,8.84,8.45,8.68,1427700.0],["2025-02-10",8.8,8.99,8.75,8.97,2119100.0],["2025-02-11",8.86,9.09,8.86,9.08,2497300.0],["2025-02-12",8.95,9.25,8.9,9.19,1577900.0],["2025-02-13",9.25,9.27,9.04,9.18,1113100.0],["2025-02-14",9.23,9.27,8.96,8.98,761200.0],["2025-02-18",9.02,9.35,9.0,9.29,1916500.0],["2025-02-19",9.25,9.35,9.08,9.21,1971300.0],["2025-02-20",9.16,9.205,9.03,9.11,1941400.0],["2025-02-21",9.24,9.3,8.86,8.87,1755700.0],["2025-02-24",8.9,8.95,8.64,8.72,1209800.0],["2025-02-25",8.75,8.785,8.58,8.62,1249500.0],["2025-02-26",8.63,8.8,8.54,8.62,1492800.0],["2025-02-27",8.66,8.75,8.49,8.49,1117900.0],["2025-02-28",8.45,8.555,8.34,8.47,1889200.0],["2025-03-03",8.5,8.61,8.25,8.29,1624300.0],["2025-03-04",8.15,8.5,8.11,8.44,1929900.0],["2025-03-05",8.47,8.58,8.38,8.54,1340000.0],["2025-03-06",8.43,8.545,8.24,8.29,1099700.0],["2025-03-07",8.29,8.56,8.2,8.43,2003700.0],["2025-03-10",8.34,8.39,8.15,8.19,1700100.0],["2025-03-11",8.21,8.21,7.93,8.08,2472500.0],["2025-03-12",8.93,9.685,8.81,9.42,7012900.0],["2025-03-13",9.47,9.63,8.995,9.2,3846100.0],["2025-03-14",9.33,9.43,9.06,9.14,2069300.0],["2025-03-17",9.13,9.15,8.62,8.64,2397300.0],["2025-03-18",8.63,8.84,8.465,8.8,1801400.0],["2025-03-19",8.79,8.95,8.75,8.87,2344300.0],["2025-03-20",8.85,8.995,8.835,8.84,1309200.0],["2025-03-21",8.71,8.88,8.565,8.66,3298200.0],["2025-03-24",8.8,9.0,8.65,8.98,3060500.0],["2025-03-25",8.98,9.14,8.91,9.06,2207900.0],["2025-03-26",9.04,9.11,8.85,8.89,1842200.0],["2025-03-27",8.84,8.96,8.72,8.76,1169400.0],["2025-03-28",8.7,8.714,8.345,8.43,1054200.0],["2025-03-31",8.31,8.465,8.18,8.35,1589200.0],["2025-04-01",8.36,8.55,8.2,8.52,1583300.0],["2025-04-02",8.46,8.57,8.33,8.46,1084000.0],["2025-04-03",8.1,8.23,7.655,7.73,1747900.0],["2025-04-04",7.51,7.555,7.11,7.2,2214900.0],["2025-04-07",6.88,7.44,6.75,7.17,2969600.0],["2025-04-08",7.49,7.49,6.965,7.12,2665400.0],["2025-04-09",7.11,8.07,7.055,7.9,2076400.0],["2025-04-10",7.73,7.79,7.46,7.63,1248800.0],["2025-04-11",7.52,7.54,7.07,7.26,2868700.0],["2025-04-14",7.42,7.42,7.065,7.18,2319600.0],["2025-04-15",7.16,7.28,7.12,7.2,2084600.0],["2025-04-16",7.16,7.32,7.095,7.14,1260200.0],["2025-04-17",7.1,7.17,6.99,7.1,1177000.0],["2025-04-21",7.01,7.08,6.77,6.88,1353200.0],["2025-04-22",6.87,7.05,6.851,7.04,3821000.0],["2025-04-23",7.25,7.433,7.16,7.17,1490300.0],["2025-04-24",7.25,7.56,7.225,7.52,1277800.0],["2025-04-25",7.45,7.66,7.44,7.66,806200.0],["2025-04-28",7.65,7.74,7.59,7.68,1192800.0],["2025-04-29",7.7,7.77,7.68,7.72,2070800.0],["2025-04-30",7.57,7.715,7.46,7.69,956600.0],["2025-05-01",7.79,7.83,7.69,7.71,929400.0],["2025-05-02",7.81,7.845,7.71,7.76,721100.0],["2025-05-05",7.68,7.86,7.68,7.72,813500.0],["2025-05-06",7.6,7.755,7.56,7.63,683600.0],["2025-05-07",7.69,7.77,7.63,7.74,679900.0],["2025-05-08",7.84,8.11,7.775,8.03,1012500.0],["2025-05-09",8.07,8.13,7.99,8.05,984000.0],["2025-05-12",8.35,8.5,8.291,8.41,916900.0],["2025-05-13",8.41,8.54,8.41,8.49,1103500.0],["2025-05-14",8.5,8.585,8.43,8.47,1323500.0],["2025-05-15",8.45,8.555,8.35,8.48,1028200.0],["2025-05-16",8.53,8.55,8.395,8.44,1674100.0],["2025-05-19",8.27,8.405,8.24,8.34,949800.0],["2025-05-20",8.27,8.33,8.19,8.27,1005300.0],["2025-05-21",8.18,8.21,8.005,8.05,811300.0],["2025-05-22",8.05,8.27,7.97,8.2,977400.0],["2025-05-23",8.0,8.1,7.995,8.03,1151100.0],["2025-05-27",8.16,8.35,8.09,8.31,1048700.0],["2025-05-28",8.33,8.46,8.305,8.42,1025900.0],["2025-05-29",8.5,8.55,8.35,8.49,1468600.0],["2025-05-30",8.5,8.55,8.38,8.44,1352900.0],["2025-06-02",8.39,8.435,8.16,8.21,1567900.0],["2025-06-03",8.12,8.605,8.08,8.55,3006000.0],["2025-06-04",9.0,9.34,8.74,9.06,4578200.0],["2025-06-05",9.1,9.245,8.825,8.85,2058600.0],["2025-06-06",8.95,8.99,8.57,8.76,2989800.0],["2025-06-09",8.8,8.895,8.68,8.7,2131100.0],["2025-06-10",8.66,8.86,8.62,8.83,2451800.0],["2025-06-11",8.8,8.83,8.48,8.57,2391200.0],["2025-06-12",8.155,8.275,7.96,8.11,5799600.0],["2025-06-13",8.02,8.06,7.905,7.95,2240700.0],["2025-06-16",7.99,8.265,7.975,8.21,2737900.0],["2025-06-17",8.16,8.545,8.16,8.32,3924600.0],["2025-06-18",8.34,8.34,8.04,8.05,1762400.0],["2025-06-20",7.97,8.125,7.94,8.02,3612600.0],["2025-06-23",8.02,8.17,7.93,8.12,2267800.0],["2025-06-24",8.23,8.435,8.185,8.37,2513200.0],["2025-06-25",8.33,8.481,8.21,8.22,2986800.0],["2025-06-26",8.29,8.43,8.14,8.4,3389900.0],["2025-06-27",8.38,8.38,7.98,8.21,7995500.0],["2025-06-30",8.29,8.57,8.239,8.46,4293600.0],["2025-07-01",8.41,8.88,8.41,8.66,4483800.0],["2025-07-02",8.66,8.675,8.37,8.61,5521300.0],["2025-07-03",8.68,8.939,8.63,8.76,2541400.0],["2025-07-07",8.69,9.015,8.61,8.99,3539600.0],["2025-07-08",8.88,9.0,8.64,9.0,5156100.0],["2025-07-09",9.0,9.18,8.95,9.12,3138900.0],["2025-07-10",9.1,9.145,8.88,9.04,2120300.0],["2025-07-11",8.92,8.955,8.52,8.53,3592000.0],["2025-07-14",8.53,8.79,8.52,8.68,2323000.0],["2025-07-15",8.76,8.78,8.6,8.62,2032800.0],["2025-07-16",8.71,8.8,8.63,8.78,2070500.0],["2025-07-17",8.81,9.04,8.8,9.01,2486500.0],["2025-07-18",9.04,9.07,8.96,9.0,2008000.0],["2025-07-21",9.04,9.1,8.93,8.99,1438600.0],["2025-07-22",8.98,9.11,8.98,9.05,1259400.0],["2025-07-23",9.04,9.09,8.92,9.09,1889000.0],["2025-07-24",9.05,9.102,8.99,9.04,1226800.0],["2025-07-25",9.13,9.25,9.015,9.21,2485800.0],["2025-07-28",9.26,9.345,9.22,9.3,1092700.0],["2025-07-29",9.39,9.4,9.245,9.35,2456300.0],["2025-07-30",9.37,9.375,9.04,9.07,1292500.0],["2025-07-31",9.12,9.19,8.95,9.01,1649200.0],["2025-08-01",8.86,8.885,8.56,8.58,1923700.0],["2025-08-04",8.66,8.98,8.65,8.87,1445900.0],["2025-08-05",8.99,9.04,8.89,8.9,1582300.0],["2025-08-06",8.98,9.08,8.955,9.03,1189800.0],["2025-08-07",9.19,9.2,8.355,8.46,1453500.0],["2025-08-08",8.45,8.51,8.095,8.12,1999600.0],["2025-08-11",8.09,8.17,7.89,7.9,1638800.0],["2025-08-12",7.9,8.065,7.81,7.98,2012700.0],["2025-08-13",8.05,8.28,7.94,8.26,2591600.0],["2025-08-14",8.15,8.21,7.99,8.04,948700.0],["2025-08-15",8.07,8.3,7.98,8.25,2092000.0],["2025-08-18",8.26,8.38,8.24,8.37,1724400.0],["2025-08-19",8.4,8.515,8.27,8.35,1134900.0],["2025-08-20",8.34,8.36,8.175,8.28,857200.0],["2025-08-21",8.29,8.36,8.205,8.3,690700.0],["2025-08-22",8.43,8.83,8.326,8.72,1468400.0],["2025-08-25",8.65,8.69,8.52,8.61,1593100.0],["2025-08-26",8.63,8.72,8.37,8.37,2164400.0],["2025-08-27",8.41,8.67,8.355,8.66,1494600.0],["2025-08-28",8.71,8.845,8.685,8.75,1819100.0],["2025-08-29",8.78,8.81,8.43,8.64,4107400.0],["2025-09-02",8.49,8.69,8.275,8.6,4657000.0],["2025-09-03",8.2,8.49,7.71,7.74,7565500.0],["2025-09-04",7.74,7.87,7.51,7.83,3915400.0],["2025-09-05",7.85,8.025,7.64,7.81,2496200.0],["2025-09-08",7.81,8.055,7.705,7.91,3038300.0],["2025-09-09",7.93,7.99,7.79,7.85,1535900.0],["2025-09-10",7.85,7.93,7.66,7.71,1439800.0],["2025-09-11",7.76,7.93,7.72,7.9,1503800.0],["2025-09-12",7.87,7.89,7.705,7.72,2183600.0],["2025-09-15",7.77,7.95,7.74,7.8,2568400.0],["2025-09-16",7.81,7.825,7.66,7.79,1408900.0],["2025-09-17",7.8,8.035,7.775,7.87,2084600.0],["2025-09-18",7.98,8.13,7.81,7.9,2758400.0],["2025-09-19",7.88,7.92,7.77,7.79,4279400.0],["2025-09-22",7.75,7.93,7.72,7.9,1919100.0],["2025-09-23",7.93,7.96,7.81,7.87,1565400.0],["2025-09-24",7.94,7.98,7.835,7.91,1142700.0],["2025-09-25",7.86,7.86,7.72,7.81,1422800.0],["2025-09-26",7.79,7.88,7.755,7.86,924000.0],["2025-09-29",7.9,8.0,7.84,7.87,1592200.0],["2025-09-30",7.93,7.94,7.68,7.72,1349100.0],["2025-10-01",7.71,7.87,7.71,7.76,1478700.0],["2025-10-02",7.79,7.925,7.74,7.74,1001200.0],["2025-10-03",7.76,7.845,7.73,7.77,1210400.0],["2025-10-06",7.8,7.915,7.72,7.75,1513200.0],["2025-10-07",7.74,7.826,7.425,7.54,2264400.0],["2025-10-08",7.57,7.68,7.491,7.64,1394200.0],["2025-10-09",7.57,7.68,7.555,7.64,1221900.0],["2025-10-10",7.67,7.68,7.4,7.46,2262100.0],["2025-10-13",7.52,7.555,7.42,7.52,1413000.0],["2025-10-14",7.42,7.57,7.4,7.51,1036900.0],["2025-10-15",7.57,7.6,7.48,7.6,1036500.0],["2025-10-16",7.66,7.701,7.521,7.57,1430100.0],["2025-10-17",7.52,7.625,7.51,7.62,1141700.0],["2025-10-20",7.66,7.81,7.66,7.76,832000.0],["2025-10-21",7.72,7.91,7.68,7.81,858800.0],["2025-10-22",7.8,7.86,7.71,7.81,891600.0],["2025-10-23",7.8,7.82,7.725,7.76,678600.0],["2025-10-24",7.86,7.885,7.77,7.79,800800.0],["2025-10-27",7.83,7.88,7.8,7.84,743600.0],["2025-10-28",7.86,7.9,7.73,7.76,618400.0],["2025-10-29",7.7,7.715,7.535,7.6,1930700.0],["2025-10-30",7.56,7.71,7.52,7.57,1467900.0],["2025-10-31",7.58,7.73,7.54,7.72,1277200.0],["2025-11-03",7.72,7.75,7.515,7.72,1596400.0],["2025-11-04",7.57,7.635,7.445,7.53,949400.0],["2025-11-05",7.52,7.6,7.455,7.55,1248600.0],["2025-11-06",7.52,7.585,7.385,7.52,1667800.0],["2025-11-07",7.48,7.48,7.32,7.42,1192200.0],["2025-11-10",7.42,7.525,7.4,7.45,1265300.0],["2025-11-11",7.4,7.57,7.4,7.55,834800.0],["2025-11-12",7.51,7.62,7.475,7.5,1442400.0],["2025-11-13",7.36,7.5,7.22,7.3,1230000.0],["2025-11-14",7.21,7.315,7.19,7.28,1134000.0],["2025-11-17",7.14,7.24,7.0,7.02,1986300.0],["2025-11-18",6.95,7.065,6.95,7.01,1135700.0],["2025-11-19",6.96,7.1,6.92,6.97,1340800.0],["2025-11-20",7.04,7.11,6.905,6.93,1230300.0],["2025-11-21",6.93,7.165,6.86,7.11,1625600.0],["2025-11-24",7.04,7.145,7.03,7.09,1744300.0],["2025-11-25",7.1,7.36,7.051,7.24,1398100.0],["2025-11-26",7.18,7.29,7.145,7.21,2169600.0],["2025-11-28",7.21,7.339,7.18,7.23,1076300.0],["2025-12-01",7.14,7.325,7.09,7.27,2166400.0],["2025-12-02",7.31,7.72,7.25,7.54,5616800.0],["2025-12-03",7.84,8.0,7.4,7.77,7850900.0],["2025-12-04",7.94,8.0,7.63,7.9,3328100.0],["2025-12-05",7.87,7.885,7.72,7.79,2001200.0],["2025-12-08",7.82,7.97,7.71,7.74,2537600.0],["2025-12-09",7.74,8.075,7.735,8.06,2238900.0],["2025-12-10",8.06,8.205,8.001,8.02,2006200.0],["2025-12-11",7.98,8.09,7.945,8.02,1610500.0],["2025-12-12",8.03,8.06,7.98,8.03,1630600.0],["2025-12-15",8.03,8.03,7.69,7.71,1456900.0],["2025-12-16",7.68,7.91,7.67,7.85,1763700.0],["2025-12-17",7.85,7.975,7.81,7.86,1974600.0],["2025-12-18",7.83,7.935,7.81,7.87,2352000.0],["2025-12-19",7.88,7.91,7.735,7.84,3424100.0],["2025-12-22",7.86,7.9,7.77,7.79,1054500.0],["2025-12-23",7.79,7.79,7.605,7.69,3714000.0],["2025-12-24",7.69,7.735,7.66,7.71,1158300.0],["2025-12-26",7.69,7.75,7.67,7.72,718200.0],["2025-12-29",7.7,7.845,7.7,7.8,1068500.0],["2025-12-30",7.75,7.895,7.73,7.83,1176500.0],["2025-12-31",7.82,7.875,7.77,7.78,968400.0],["2026-01-02",7.82,7.82,7.165,7.32,1790800.0],["2026-01-05",7.3,7.52,7.251,7.4,1515300.0],["2026-01-06",7.39,7.57,7.36,7.56,1506400.0],["2026-01-07",7.59,7.76,7.495,7.76,1078000.0],["2026-01-08",7.69,7.725,7.6,7.68,1890400.0],["2026-01-09",7.64,7.71,7.505,7.63,884700.0],["2026-01-12",7.6,7.66,7.5,7.6,1213700.0],["2026-01-13",7.62,7.62,7.22,7.25,1304300.0],["2026-01-14",7.2,7.25,7.035,7.12,1765100.0],["2026-01-15",7.12,7.12,6.94,6.96,1234700.0],["2026-01-16",6.96,6.97,6.62,6.62,2228300.0],["2026-01-20",6.56,6.695,6.55,6.61,2203700.0],["2026-01-21",6.6,6.7,6.55,6.66,1683400.0],["2026-01-22",6.71,6.83,6.69,6.8,1513900.0],["2026-01-23",6.79,6.91,6.685,6.74,2650800.0],["2026-01-26",6.78,6.88,6.71,6.79,1595700.0],["2026-01-27",6.8,6.84,6.48,6.56,1318000.0],["2026-01-28",6.62,6.69,6.555,6.57,1822800.0],["2026-01-29",6.39,6.47,6.21,6.35,1638600.0],["2026-01-30",6.3,6.46,6.28,6.38,2121500.0],["2026-02-02",6.39,6.535,6.25,6.29,2873200.0],["2026-02-03",6.15,6.15,5.795,5.94,3470100.0],["2026-02-04",5.88,6.13,5.82,6.06,3770300.0],["2026-02-05",6.11,6.16,5.91,5.95,3784300.0],["2026-02-06",6.01,6.04,5.885,6.0,3576400.0],["2026-02-09",6.0,6.005,5.795,5.82,1879400.0],["2026-02-10",5.89,6.035,5.84,5.89,3537200.0],["2026-02-11",5.9,5.9,5.505,5.68,2909800.0],["2026-02-12",5.695,5.72,5.255,5.39,4413100.0],["2026-02-13",5.44,5.56,5.35,5.49,3446600.0],["2026-02-17",5.48,5.575,5.41,5.57,3984900.0],["2026-02-18",5.58,5.6,5.487,5.57,1884900.0],["2026-02-19",5.58,5.62,5.48,5.6,1505400.0],["2026-02-20",5.59,5.825,5.56,5.59,2221300.0],["2026-02-23",5.43,5.485,5.12,5.22,3193100.0],["2026-02-24",5.24,5.42,5.24,5.29,2128900.0],["2026-02-25",5.29,5.45,5.18,5.43,3373200.0],["2026-02-26",5.48,5.825,5.46,5.78,3265600.0],["2026-02-27",5.63,5.83,5.57,5.82,2862500.0],["2026-03-02",5.72,5.89,5.71,5.77,2240300.0],["2026-03-03",5.7,6.03,5.68,5.94,2736900.0],["2026-03-04",6.0,6.0,5.855,5.94,1662400.0],["2026-03-05",5.95,6.13,5.925,5.96,1786800.0],["2026-03-06",5.94,6.03,5.85,5.95,1728000.0],["2026-03-09",5.86,5.935,5.78,5.88,1799700.0],["2026-03-10",5.79,5.815,5.59,5.62,2618800.0],["2026-03-11",5.9,6.2,5.82,5.96,3609300.0],["2026-03-12",5.84,6.04,5.77,5.88,2914400.0],["2026-03-13",5.84,5.99,5.74,5.84,2408800.0],["2026-03-16",5.83,5.915,5.71,5.74,18312900.0],["2026-03-17",5.82,6.125,5.76,5.98,4233400.0],["2026-03-18",5.88,6.04,5.81,5.95,3541100.0],["2026-03-19",5.97,6.18,5.895,6.0,2904000.0],["2026-03-20",5.95,5.985,5.83,5.88,4430700.0],["2026-03-23",5.87,6.085,5.84,6.03,3700000.0],["2026-03-24",5.96,5.97,5.76,5.78,2738600.0],["2026-03-25",5.89,5.94,5.685,5.81,2494400.0],["2026-03-26",5.79,6.045,5.79,5.96,2081800.0],["2026-03-27",5.86,5.89,5.74,5.88,2391700.0],["2026-03-30",5.915,6.1,5.91,5.94,2552800.0],["2026-03-31",5.98,6.165,5.94,6.0,2614300.0],["2026-04-01",6.04,6.08,5.91,5.98,2218900.0],["2026-04-02",5.99,6.1,5.92,6.06,2321300.0],["2026-04-06",6.05,6.15,6.005,6.1,1918000.0],["2026-04-07",6.08,6.13,5.92,5.92,2204300.0],["2026-04-08",6.05,6.1,5.63,5.65,4192800.0],["2026-04-09",5.62,5.67,5.45,5.59,3463600.0],["2026-04-10",5.58,5.585,5.35,5.4,3566700.0],["2026-04-13",5.42,5.51,5.34,5.44,4520800.0],["2026-04-14",5.5,5.56,5.21,5.33,3908100.0],["2026-04-15",5.4,5.5,5.345,5.41,8461100.0],["2026-04-16",5.52,5.65,5.45,5.62,5407100.0],["2026-04-17",5.66,5.72,5.395,5.45,4427100.0],["2026-04-20",5.45,5.541,5.27,5.33,8970100.0],["2026-04-21",5.355,5.465,5.09,5.21,8894200.0],["2026-04-22",5.25,5.285,5.1,5.24,9062400.0],["2026-04-23",5.13,5.14,4.715,4.84,6645500.0],["2026-04-24",4.79,5.02,4.79,5.02,4671500.0],["2026-04-27",4.99,5.255,4.975,5.1,5106000.0],["2026-04-28",5.15,5.28,5.06,5.07,4853100.0],["2026-04-29",5.0,5.015,4.89,4.99,3895500.0],["2026-04-30",4.9,4.946,4.83,4.92,4023300.0],["2026-05-01",5.03,5.276,5.03,5.19,4035700.0],["2026-05-04",5.19,5.455,5.19,5.38,4370300.0],["2026-05-05",5.38,5.45,5.31,5.43,3245500.0],["2026-05-06",5.32,5.35,5.19,5.25,4084600.0],["2026-05-07",5.33,5.587,5.33,5.45,4612300.0],["2026-05-08",5.29,5.35,5.18,5.33,3414500.0],["2026-05-11",5.28,5.42,5.1,5.2,3141300.0],["2026-05-12",5.28,5.28,5.0,5.06,4543300.0],["2026-05-13",5.0,5.0,4.81,4.89,4322900.0],["2026-05-14",4.9,4.99,4.835,4.94,3408400.0],["2026-05-15",4.98,5.165,4.9,5.11,2841900.0],["2026-05-18",5.16,5.31,5.06,5.24,4142500.0],["2026-05-19",5.38,5.495,5.26,5.28,4447900.0],["2026-05-20",5.19,5.29,5.08,5.27,2845400.0],["2026-05-21",5.19,5.28,5.11,5.28,2558100.0],["2026-05-22",5.27,5.49,5.27,5.27,2347300.0],["2026-05-26",5.2,5.325,5.18,5.3,3492400.0],["2026-05-27",5.22,5.405,5.21,5.28,2468300.0],["2026-05-28",5.36,5.485,5.29,5.36,2005400.0],["2026-05-29",5.44,5.64,5.415,5.58,3063700.0],["2026-06-01",5.68,6.015,5.61,6.01,7011800.0],["2026-06-02",5.78,5.83,5.56,5.62,4324200.0],["2026-06-03",5.15,5.55,5.04,5.45,5421500.0],["2026-06-04",5.45,5.59,5.265,5.38,3615300.0],["2026-06-05",5.49,5.52,5.2,5.38,3744500.0],["2026-06-08",5.33,5.42,5.25,5.4,2739200.0],["2026-06-09",5.33,5.48,5.26,5.4,3014200.0],["2026-06-10",5.35,5.56,5.3,5.35,2544100.0],["2026-06-11",5.29,5.415,5.2,5.38,2962300.0],["2026-06-12",5.35,5.38,5.2,5.34,3293400.0],["2026-06-15",5.31,5.41,5.195,5.31,3223800.0],["2026-06-16",5.32,5.41,5.24,5.28,3976000.0],["2026-06-17",5.305,5.325,5.05,5.12,4386100.0],["2026-06-18",5.04,5.065,4.94,5.04,8310000.0],["2026-06-22",5.0,5.11,4.815,4.95,4998900.0],["2026-06-23",5.05,5.09,4.935,4.97,3057400.0],["2026-06-24",4.95,5.135,4.94,5.01,3620500.0],["2026-06-25",4.9,5.005,4.86,4.91,3397600.0],["2026-06-26",4.96,5.165,4.96,5.16,7983900.0],["2026-06-29",5.26,5.32,5.155,5.19,4046200.0],["2026-06-30",5.11,5.205,5.045,5.16,3450700.0],["2026-07-01",5.3,5.39,5.27,5.32,4072700.0],["2026-07-02",5.33,5.54,5.33,5.41,4148600.0],["2026-07-06",5.33,5.5,5.31,5.4,2848427.972086],["2026-07-07",5.49,5.615,5.45,5.47,2974275.412792],["2026-07-08",5.37,5.47,5.36,5.42,2785647.723005],["2026-07-09",5.31,5.5,5.2,5.5,2862137.505184],["2026-07-10",5.6,5.63,5.44,5.48,1952499.73954],["2026-07-13",5.58,5.845,5.55,5.73,5402636.727512],["2026-07-14",5.48,5.73,5.48,5.68,3090924.237919],["2026-07-15",5.77,5.875,5.69,5.75,2647950.592422],["2026-07-16",5.79,5.945,5.735,5.83,2883608.732554],["2026-07-17",5.79,5.92,5.76,5.83,2226446.436085],["2026-07-20",5.76,6.04,5.73,5.95,3685273.102062],["2026-07-21",5.83,5.96,5.77,5.79,2703514.064039],["2026-07-22",5.835,5.835,5.44,5.56,3587669.291929],["2026-07-23",5.65,5.65,5.46,5.5,2729605.359878],["2026-07-24",5.58,5.735,5.56,5.69,2081176.578386],["2026-07-27",5.74,6.2,5.74,6.07,4781142.345798],["2026-07-28",6.19,6.445,6.18,6.31,3039445.443129],["2026-07-29",6.32,6.54,6.31,6.45,2356960.146306],["2026-07-30",6.27,6.34,6.075,6.2,2432343.391286],["2026-07-31",6.08,6.395,6.08,6.36,2934848.779341],["2026-08-03",6.51,6.78,6.41,6.52,3255535.136204],["2026-08-04",6.38,6.71,6.38,6.67,3069813.675503],["2026-08-05",6.68,6.73,6.58,6.71,4611681.882267],["2026-08-06",6.58,6.66,6.5,6.61,2576020.18541],["2026-08-07",6.7,6.9,6.695,6.86,1837787.966653],["2026-08-10",6.79,6.945,6.78,6.935,312233.698174],["2026-08-11",6.86,6.995,6.81,6.87,1934562.267694],["2026-08-12",6.73,6.82,6.6812,6.74,2120303.397798],["2026-08-13",6.75,7.07,6.66,7.03,2768819.886347],["2026-08-14",7.08,7.11,6.84,6.89,1793008.593736]]}