{"t":"DSGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-29",37.279,43.0,32.91,34.01,482200.0],["2021-03-30",32.01,32.5,27.95,29.52,557000.0],["2021-03-31",30.0,31.67,29.02,29.9,402400.0],["2021-04-01",30.25,32.96,28.51,29.75,946800.0],["2021-04-05",29.99,30.0,29.42,29.42,170900.0],["2021-04-06",29.04,30.316,29.04,29.78,62900.0],["2021-04-07",29.69,30.8,28.69,29.55,263400.0],["2021-04-08",29.55,29.98,28.94,29.36,76300.0],["2021-04-09",29.35,29.93,26.4,26.6,94900.0],["2021-04-12",27.0,28.0,25.2,25.27,87400.0],["2021-04-13",25.05,25.62,23.03,23.1,244900.0],["2021-04-14",23.32,23.96,21.51,23.18,87400.0],["2021-04-15",23.05,24.545,23.05,23.7,93300.0],["2021-04-16",23.54,25.31,22.76,23.5,49900.0],["2021-04-19",23.25,23.63,22.535,23.0,108000.0],["2021-04-20",22.17,23.93,21.0,21.35,95200.0],["2021-04-21",21.01,22.9,19.5,19.55,171400.0],["2021-04-22",19.6,20.7,19.02,19.02,333200.0],["2021-04-23",19.01,20.012,18.81,19.27,90800.0],["2021-04-26",19.23,21.0,19.14,20.38,135300.0],["2021-04-27",20.3,21.8,20.19,21.37,58900.0],["2021-04-28",20.96,23.155,20.96,22.69,88200.0],["2021-04-29",22.78,25.17,22.78,24.8,105900.0],["2021-04-30",25.26,26.285,25.035,26.23,91700.0],["2021-05-03",26.15,27.67,25.41,27.47,145100.0],["2021-05-04",27.15,27.71,26.34,27.04,131000.0],["2021-05-05",26.81,28.35,26.81,27.69,89400.0],["2021-05-06",27.83,28.57,25.62,26.58,131400.0],["2021-05-07",26.62,28.11,26.58,28.05,40800.0],["2021-05-10",28.1,29.16,27.21,28.31,119300.0],["2021-05-11",26.69,28.06,26.04,26.38,33500.0],["2021-05-12",26.675,26.675,23.65,24.23,24300.0],["2021-05-13",23.52,24.15,18.55,22.29,274200.0],["2021-05-14",22.25,23.95,20.76,22.99,191300.0],["2021-05-17",22.71,23.815,21.037,23.36,45100.0],["2021-05-18",23.35,25.4,23.35,25.05,77800.0],["2021-05-19",24.0,25.91,23.19,25.3,84800.0],["2021-05-20",25.43,27.34,25.43,26.78,98000.0],["2021-05-21",26.79,27.62,25.0,27.22,71000.0],["2021-05-24",27.44,27.97,26.37,26.78,63500.0],["2021-05-25",27.01,27.495,25.595,26.04,71900.0],["2021-05-26",27.56,27.56,25.4,26.57,58000.0],["2021-05-27",26.75,27.7,26.16,26.75,57200.0],["2021-05-28",26.48,27.7,26.12,26.2,73500.0],["2021-06-01",26.29,27.0,25.6,26.12,71000.0],["2021-06-02",26.5,27.6,24.41,26.25,128100.0],["2021-06-03",25.85,27.17,25.76,26.98,148900.0],["2021-06-04",26.105,26.6,25.35,26.23,82300.0],["2021-06-07",26.44,28.13,25.43,27.25,84300.0],["2021-06-08",27.55,28.11,26.89,27.61,96100.0],["2021-06-09",27.16,28.265,27.06,27.54,59700.0],["2021-06-10",26.885,28.48,26.885,27.33,63300.0],["2021-06-11",26.63,27.95,26.52,27.09,82000.0],["2021-06-14",27.44,28.43,27.07,27.57,258600.0],["2021-06-15",28.0,28.49,26.7,27.04,301900.0],["2021-06-16",26.58,28.225,25.79,27.62,393500.0],["2021-06-17",27.3,28.11,24.1,26.43,404500.0],["2021-06-18",26.44,28.25,25.72,25.72,641700.0],["2021-06-21",25.85,27.07,24.05,24.75,213800.0],["2021-06-22",24.75,25.23,23.009,23.23,160400.0],["2021-06-23",23.01,23.8,21.05,22.8,148500.0],["2021-06-24",22.805,24.34,22.03,22.57,136900.0],["2021-06-25",22.43,23.94,21.64,23.48,1653700.0],["2021-06-28",23.02,24.08,22.88,22.88,157900.0],["2021-06-29",23.02,24.075,21.48,21.71,253100.0],["2021-06-30",21.58,22.49,19.74,19.89,126300.0],["2021-07-01",20.0,20.955,19.55,20.03,67300.0],["2021-07-02",19.96,19.96,19.02,19.36,46900.0],["2021-07-06",19.3,19.47,18.72,19.14,53100.0],["2021-07-07",19.97,19.99,18.57,18.82,75900.0],["2021-07-08",18.51,19.662,18.02,18.31,131600.0],["2021-07-09",18.4,19.28,18.26,18.55,60700.0],["2021-07-12",18.74,19.59,18.34,18.88,89000.0],["2021-07-13",18.9,19.81,18.38,18.82,65800.0],["2021-07-14",18.96,18.96,17.05,17.35,97600.0],["2021-07-15",17.175,18.115,17.11,17.88,66900.0],["2021-07-16",17.99,18.29,17.53,17.75,38800.0],["2021-07-19",17.4,18.24,16.03,17.96,119500.0],["2021-07-20",17.96,18.32,17.14,17.74,99000.0],["2021-07-21",17.88,18.57,17.528,18.05,44200.0],["2021-07-22",17.96,18.275,17.52,17.65,61400.0],["2021-07-23",17.86,19.07,17.57,18.29,225100.0],["2021-07-26",18.42,18.49,16.83,16.95,48700.0],["2021-07-27",16.75,16.75,15.005,15.36,77600.0],["2021-07-28",15.49,16.61,15.12,15.49,43400.0],["2021-07-29",15.59,17.33,15.59,16.44,42000.0],["2021-07-30",16.38,17.35,14.385,15.48,100400.0],["2021-08-02",15.62,16.5,15.46,15.87,295200.0],["2021-08-03",15.95,16.347,15.2,15.85,56000.0],["2021-08-04",15.56,16.24,14.51,15.69,71900.0],["2021-08-05",15.66,16.74,14.6,15.72,86000.0],["2021-08-06",15.99,16.0,14.85,15.3,72000.0],["2021-08-09",15.48,16.18,14.78,15.83,83200.0],["2021-08-10",16.48,17.24,15.06,16.81,127700.0],["2021-08-11",16.94,17.69,15.63,16.95,120500.0],["2021-08-12",17.03,17.34,15.495,16.66,222100.0],["2021-08-13",16.95,17.62,16.37,16.51,54300.0],["2021-08-16",16.285,16.94,16.05,16.35,47400.0],["2021-08-17",16.14,16.58,15.31,15.86,50700.0],["2021-08-18",16.0,16.0,15.31,15.5,28500.0],["2021-08-19",15.22,16.44,14.81,15.05,59700.0],["2021-08-20",14.84,15.1,13.93,14.96,42900.0],["2021-08-23",14.75,17.54,14.75,17.07,62800.0],["2021-08-24",17.34,17.34,15.66,15.95,63000.0],["2021-08-25",15.95,16.88,15.913,16.49,23300.0],["2021-08-26",16.25,16.52,15.65,16.05,24200.0],["2021-08-27",16.04,17.77,16.04,17.42,34600.0],["2021-08-30",17.53,17.97,14.75,15.14,98400.0],["2021-08-31",15.35,16.89,14.9,15.72,174100.0],["2021-09-01",15.76,16.12,14.901,15.86,39700.0],["2021-09-02",15.94,17.715,15.2,17.02,52800.0],["2021-09-03",18.19,19.0,17.301,17.7,47900.0],["2021-09-07",17.48,17.91,16.21,17.6,43200.0],["2021-09-08",17.8,18.51,17.52,18.32,211800.0],["2021-09-09",18.27,18.3,17.07,17.11,42600.0],["2021-09-10",17.11,18.04,16.726,16.98,29900.0],["2021-09-13",17.11,17.41,15.99,16.38,31800.0],["2021-09-14",16.4,16.715,16.04,16.17,50300.0],["2021-09-15",16.18,16.46,15.16,15.64,85400.0],["2021-09-16",15.7,16.625,15.19,15.98,76600.0],["2021-09-17",15.95,17.025,15.35,16.17,135200.0],["2021-09-20",15.66,16.875,15.185,15.56,50400.0],["2021-09-21",15.16,15.69,15.16,15.63,57600.0],["2021-09-22",15.69,15.69,14.82,15.02,92100.0],["2021-09-23",15.15,15.48,15.0,15.21,24600.0],["2021-09-24",15.1,16.19,15.1,15.94,117300.0],["2021-09-27",16.13,16.335,15.23,15.59,251900.0],["2021-09-28",15.8,15.83,14.31,14.38,77900.0],["2021-09-29",14.44,14.61,13.71,13.99,38700.0],["2021-09-30",14.38,14.745,13.879,14.69,35900.0],["2021-10-01",14.69,15.99,13.99,14.99,63100.0],["2021-10-04",14.93,15.74,14.3,15.36,33200.0],["2021-10-05",15.49,15.63,14.83,15.09,30700.0],["2021-10-06",14.84,15.35,14.11,14.71,52300.0],["2021-10-07",15.41,15.5,14.64,15.23,44100.0],["2021-10-08",15.48,15.69,14.37,14.67,103500.0],["2021-10-11",14.67,15.536,14.2,14.37,115300.0],["2021-10-12",14.58,14.755,13.88,14.26,70700.0],["2021-10-13",14.34,14.703,14.1,14.3,114800.0],["2021-10-14",14.25,14.62,14.01,14.62,123900.0],["2021-10-15",14.98,15.2,13.99,14.25,141100.0],["2021-10-18",14.25,14.268,13.25,13.64,116800.0],["2021-10-19",13.0,14.245,12.52,13.91,450200.0],["2021-10-20",14.07,14.81,13.846,14.51,47800.0],["2021-10-21",14.34,14.93,13.861,14.61,57300.0],["2021-10-22",14.33,14.78,14.3,14.77,23500.0],["2021-10-25",14.91,15.19,14.425,15.1,60000.0],["2021-10-26",15.02,15.29,14.05,15.01,58200.0],["2021-10-27",14.84,15.81,14.54,15.47,83600.0],["2021-10-28",15.59,15.7,15.33,15.5,38400.0],["2021-10-29",15.37,16.17,15.04,15.68,73000.0],["2021-11-01",16.17,16.37,15.65,15.87,59200.0],["2021-11-02",15.95,16.69,15.59,16.63,134400.0],["2021-11-03",16.25,17.15,16.028,16.8,70400.0],["2021-11-04",17.03,17.98,16.75,17.75,93200.0],["2021-11-05",17.92,17.99,17.01,17.94,201900.0],["2021-11-08",17.5,18.95,17.48,18.07,328000.0],["2021-11-09",17.97,19.11,17.37,18.91,154800.0],["2021-11-10",18.63,19.355,17.93,18.93,146700.0],["2021-11-11",19.13,20.75,19.115,20.29,159700.0],["2021-11-12",20.39,20.64,18.86,20.01,198900.0],["2021-11-15",20.11,20.11,19.39,19.9,130300.0],["2021-11-16",19.96,21.0,19.59,20.48,127300.0],["2021-11-17",20.61,21.6,19.678,21.26,139500.0],["2021-11-18",21.18,21.69,20.42,21.02,125400.0],["2021-11-19",20.76,21.1,20.28,20.51,118200.0],["2021-11-22",20.86,21.34,20.01,20.31,195900.0],["2021-11-23",20.625,21.015,16.4,17.0,233100.0],["2021-11-24",16.66,18.87,15.95,18.75,223200.0],["2021-11-26",18.16,19.37,17.45,17.78,77500.0],["2021-11-29",18.3,19.21,17.11,17.78,122600.0],["2021-11-30",17.84,18.44,15.84,16.74,142500.0],["2021-12-01",17.23,17.415,16.065,16.13,98400.0],["2021-12-02",16.21,17.13,15.27,15.82,97600.0],["2021-12-03",15.81,16.455,14.34,15.74,121600.0],["2021-12-06",15.95,18.05,14.98,16.7,263700.0],["2021-12-07",17.04,20.46,17.04,19.71,371000.0],["2021-12-08",19.43,21.199,18.23,18.56,185500.0],["2021-12-09",18.2,18.85,17.25,17.39,137700.0],["2021-12-10",17.46,18.11,17.05,17.54,122700.0],["2021-12-13",17.16,18.71,16.85,17.69,138200.0],["2021-12-14",17.28,17.84,16.24,17.56,369500.0],["2021-12-15",17.57,20.91,17.06,20.36,528100.0],["2021-12-16",19.44,21.35,17.635,18.02,456500.0],["2021-12-17",17.66,18.025,15.98,16.36,2106000.0],["2021-12-20",15.99,16.19,15.34,15.81,295800.0],["2021-12-21",16.12,17.43,15.98,17.1,265400.0],["2021-12-22",17.11,17.61,16.59,17.48,90700.0],["2021-12-23",17.47,18.72,17.19,18.37,100300.0],["2021-12-27",18.31,18.42,17.59,18.26,49700.0],["2021-12-28",18.28,19.27,18.28,19.03,62900.0],["2021-12-29",18.89,19.95,18.21,19.79,87600.0],["2021-12-30",19.63,21.48,19.63,21.29,112600.0],["2021-12-31",21.22,22.2,21.065,21.41,98100.0],["2022-01-03",21.55,21.96,19.89,20.89,175800.0],["2022-01-04",20.98,20.98,18.92,19.87,63500.0],["2022-01-05",19.65,19.96,18.67,18.75,39100.0],["2022-01-06",18.61,19.39,17.955,18.43,74300.0],["2022-01-07",18.38,18.87,17.78,17.97,39400.0],["2022-01-10",17.81,17.81,16.26,17.67,76400.0],["2022-01-11",19.52,19.52,17.1,17.83,40700.0],["2022-01-12",17.98,17.98,16.62,16.73,144800.0],["2022-01-13",16.69,16.69,15.09,15.11,68000.0],["2022-01-14",14.75,16.26,14.45,15.85,81900.0],["2022-01-18",15.35,16.05,14.74,14.85,60800.0],["2022-01-19",14.32,14.32,12.73,13.98,510300.0],["2022-01-20",14.12,14.4,12.305,12.41,144300.0],["2022-01-21",12.0,12.0,10.885,11.17,163700.0],["2022-01-24",10.75,11.975,10.44,11.76,136400.0],["2022-01-25",11.35,11.64,10.37,11.26,128100.0],["2022-01-26",11.66,12.05,11.18,12.015,181900.0],["2022-01-27",12.18,12.789,11.2,11.34,542900.0],["2022-01-28",11.24,12.81,11.0,12.51,426100.0],["2022-01-31",12.48,13.01,12.17,12.64,244800.0],["2022-02-01",12.77,13.35,12.33,12.77,114900.0],["2022-02-02",12.97,13.05,12.22,12.92,85500.0],["2022-02-03",12.48,13.25,12.47,12.57,170700.0],["2022-02-04",12.48,12.91,12.23,12.74,112600.0],["2022-02-07",12.73,13.46,12.43,12.94,47100.0],["2022-02-08",12.84,13.415,12.51,12.93,68200.0],["2022-02-09",13.45,14.65,12.97,13.96,104100.0],["2022-02-10",13.39,15.09,13.39,14.94,686200.0],["2022-02-11",14.81,15.51,14.18,14.52,92800.0],["2022-02-14",14.63,15.1,14.0,14.53,66800.0],["2022-02-15",14.9,15.065,14.505,14.78,123600.0],["2022-02-16",14.7,15.18,14.3,15.07,71500.0],["2022-02-17",14.99,14.99,13.77,14.11,160300.0],["2022-02-18",14.04,14.12,13.452,13.81,111000.0],["2022-02-22",13.7,13.78,13.26,13.26,112800.0],["2022-02-23",13.55,13.55,12.76,12.9,92500.0],["2022-02-24",12.23,14.02,11.78,13.96,179400.0],["2022-02-25",14.04,14.27,12.92,13.53,113900.0],["2022-02-28",13.34,13.831,13.205,13.57,87500.0],["2022-03-01",13.63,14.12,13.01,14.0,166400.0],["2022-03-02",14.32,15.23,13.78,15.04,195600.0],["2022-03-03",15.25,15.51,14.505,14.92,142700.0],["2022-03-04",14.61,15.7,14.59,15.32,426700.0],["2022-03-07",15.42,15.9,15.13,15.43,63600.0],["2022-03-08",15.59,16.57,15.34,16.05,68800.0],["2022-03-09",16.19,18.255,16.19,17.56,145200.0],["2022-03-10",17.22,17.7,16.89,17.57,57800.0],["2022-03-11",17.73,18.15,16.97,17.25,75600.0],["2022-03-14",17.39,17.765,16.91,16.95,63500.0],["2022-03-15",16.91,17.53,16.05,17.42,100900.0],["2022-03-16",17.92,18.68,17.47,18.32,96900.0],["2022-03-17",18.0,19.5,17.305,19.41,125500.0],["2022-03-18",19.41,20.785,19.0,19.66,826700.0],["2022-03-21",19.69,19.69,18.08,18.56,154000.0],["2022-03-22",18.76,19.005,17.56,17.78,119200.0],["2022-03-23",17.99,18.43,17.05,17.09,152200.0],["2022-03-24",17.16,17.41,16.57,17.32,111700.0],["2022-03-25",17.35,17.46,16.4,16.54,97500.0],["2022-03-28",16.47,16.965,15.75,16.01,143800.0],["2022-03-29",16.26,16.85,16.08,16.48,79000.0],["2022-03-30",16.47,16.95,15.89,16.01,54500.0],["2022-03-31",15.94,16.56,15.94,16.15,132400.0],["2022-04-01",16.12,17.21,16.12,17.13,178600.0],["2022-04-04",17.26,17.885,17.06,17.33,52300.0],["2022-04-05",17.37,17.98,16.68,16.93,145200.0],["2022-04-06",16.55,16.55,15.83,16.1,91800.0],["2022-04-07",15.94,16.03,15.23,15.86,95100.0],["2022-04-08",15.69,16.28,15.303,15.81,50900.0],["2022-04-11",15.64,15.64,14.285,15.0,91900.0],["2022-04-12",15.37,15.38,14.695,14.79,141300.0],["2022-04-13",14.82,15.86,14.44,15.55,102800.0],["2022-04-14",15.66,15.66,15.02,15.24,146100.0],["2022-04-18",15.19,15.19,14.08,14.1,114500.0],["2022-04-19",14.03,15.18,13.29,14.41,189400.0],["2022-04-20",14.63,14.85,13.83,14.76,77800.0],["2022-04-21",14.89,15.87,13.27,13.42,429100.0],["2022-04-22",13.0,14.495,12.98,13.58,271800.0],["2022-04-25",13.41,13.695,13.005,13.48,123300.0],["2022-04-26",13.24,13.24,12.73,12.76,192200.0],["2022-04-27",12.78,13.16,12.385,12.62,130000.0],["2022-04-28",12.75,12.75,11.92,12.61,122700.0],["2022-04-29",12.45,13.06,11.58,11.94,230200.0],["2022-05-02",12.47,14.07,11.91,12.44,282700.0],["2022-05-03",12.31,12.66,12.09,12.34,132600.0],["2022-05-04",12.42,12.63,11.605,12.52,319500.0],["2022-05-05",12.39,12.88,11.93,12.12,216100.0],["2022-05-06",12.09,12.09,10.89,11.2,68200.0],["2022-05-09",11.05,11.47,10.8,11.07,240400.0],["2022-05-10",11.27,11.806,10.545,11.03,152900.0],["2022-05-11",10.97,10.97,9.795,9.91,120300.0],["2022-05-12",9.79,10.73,9.61,10.69,196600.0],["2022-05-13",10.83,11.29,10.5,10.93,250800.0],["2022-05-16",10.83,12.06,10.77,11.91,151500.0],["2022-05-17",12.23,12.732,11.641,12.21,131300.0],["2022-05-18",11.89,12.23,10.95,11.01,112400.0],["2022-05-19",10.85,11.59,10.85,11.06,214600.0],["2022-05-20",11.3,12.135,10.96,11.4,126800.0],["2022-05-23",11.61,13.57,11.405,12.99,447400.0],["2022-05-24",12.6,13.44,11.79,11.92,345900.0],["2022-05-25",11.73,12.38,11.33,11.8,145100.0],["2022-05-26",11.8,12.54,11.525,11.95,157600.0],["2022-05-27",11.97,13.19,11.68,12.94,120500.0],["2022-05-31",12.77,12.77,12.081,12.48,118300.0],["2022-06-01",12.49,12.98,12.3,12.54,106500.0],["2022-06-02",12.47,13.85,12.46,13.76,113400.0],["2022-06-03",13.7,15.1,13.53,15.01,327900.0],["2022-06-06",15.18,15.62,13.69,13.83,118000.0],["2022-06-07",13.59,14.85,13.39,14.83,105600.0],["2022-06-08",14.6,15.4,14.005,14.66,81100.0],["2022-06-09",14.59,14.8,13.95,14.03,84100.0],["2022-06-10",14.24,14.25,12.96,13.35,124000.0],["2022-06-13",12.73,13.07,11.11,13.01,220100.0],["2022-06-14",13.09,13.735,12.46,13.44,166400.0],["2022-06-15",13.5,13.955,12.94,13.69,298900.0],["2022-06-16",13.26,13.63,12.54,13.23,365500.0],["2022-06-17",13.3,14.685,13.3,14.11,351800.0],["2022-06-21",14.36,15.3,14.36,14.99,310500.0],["2022-06-22",14.66,15.975,14.66,15.53,363400.0],["2022-06-23",15.75,16.734,15.54,16.26,254800.0],["2022-06-24",16.65,16.65,15.09,15.25,1386200.0],["2022-06-27",15.39,15.39,14.59,14.6,141700.0],["2022-06-28",14.61,14.762,13.705,13.98,162600.0],["2022-06-29",13.85,14.11,13.49,14.02,98500.0],["2022-06-30",13.63,14.335,13.63,14.0,108800.0],["2022-07-01",14.0,14.15,13.6,14.09,95200.0],["2022-07-05",13.75,14.845,13.75,14.3,284300.0],["2022-07-06",14.38,14.91,13.85,14.66,302400.0],["2022-07-07",14.9,17.165,14.41,16.85,246800.0],["2022-07-08",16.68,17.14,16.51,17.05,128000.0],["2022-07-11",16.97,17.459,16.53,17.12,74900.0],["2022-07-12",17.07,17.392,16.37,17.01,141500.0],["2022-07-13",16.58,17.8,16.38,17.28,126300.0],["2022-07-14",16.89,17.48,16.75,17.35,55700.0],["2022-07-15",17.85,18.59,17.51,18.44,118900.0],["2022-07-18",18.89,19.499,18.2,18.3,101200.0],["2022-07-19",18.76,20.23,18.49,20.0,213600.0],["2022-07-20",19.96,21.44,19.75,20.69,210900.0],["2022-07-21",20.5,20.87,20.37,20.65,105600.0],["2022-07-22",20.63,20.945,19.51,19.6,73700.0],["2022-07-25",19.82,20.405,18.86,18.96,100100.0],["2022-07-26",18.97,19.11,18.21,18.88,123600.0],["2022-07-27",19.21,19.75,18.835,19.68,70400.0],["2022-07-28",19.85,19.93,18.895,19.76,40900.0],["2022-07-29",19.76,19.99,19.18,19.62,73400.0],["2022-08-01",19.61,19.61,18.56,18.58,99700.0],["2022-08-02",18.62,19.57,18.62,18.95,130700.0],["2022-08-03",19.33,20.6,19.33,20.15,69500.0],["2022-08-04",20.32,20.9,19.87,20.9,61100.0],["2022-08-05",20.73,22.0,20.52,21.93,81300.0],["2022-08-08",22.36,22.67,21.21,21.42,78300.0],["2022-08-09",24.85,24.85,20.64,21.99,170400.0],["2022-08-10",22.69,23.575,21.51,23.3,114100.0],["2022-08-11",23.43,23.95,22.97,23.03,92300.0],["2022-08-12",23.26,25.0,22.435,24.89,253100.0],["2022-08-15",24.62,26.3,24.62,25.57,1016600.0],["2022-08-16",25.6,25.88,22.94,23.27,198900.0],["2022-08-17",23.21,23.94,22.61,23.27,137300.0],["2022-08-18",23.01,23.08,21.77,22.45,184900.0],["2022-08-19",22.23,22.8,21.75,21.8,79400.0],["2022-08-22",21.53,21.545,20.9,21.06,59100.0],["2022-08-23",21.22,21.78,20.92,21.44,51600.0],["2022-08-24",21.46,21.75,20.675,20.88,64500.0],["2022-08-25",21.16,22.24,20.77,21.89,369800.0],["2022-08-26",21.76,21.76,19.7,20.27,156500.0],["2022-08-29",19.92,20.695,19.475,20.29,482800.0],["2022-08-30",20.74,22.04,19.155,19.59,231200.0],["2022-08-31",19.74,20.99,19.21,20.26,114600.0],["2022-09-01",20.01,21.55,18.73,21.42,171000.0],["2022-09-02",21.6,22.02,21.21,21.57,312000.0],["2022-09-06",21.72,22.81,21.72,21.9,310800.0],["2022-09-07",21.67,23.29,21.67,23.13,268400.0],["2022-09-08",22.78,23.61,22.78,23.3,169400.0],["2022-09-09",23.69,24.88,23.69,24.62,158800.0],["2022-09-12",24.93,25.01,24.36,24.95,244200.0],["2022-09-13",23.57,25.03,23.04,23.14,348100.0],["2022-09-14",23.14,23.53,22.45,22.53,439200.0],["2022-09-15",22.3,23.055,21.72,22.73,372100.0],["2022-09-16",22.16,22.63,20.99,21.79,1679000.0],["2022-09-19",21.31,21.68,18.51,19.39,374500.0],["2022-09-20",19.06,19.35,18.75,19.0,288900.0],["2022-09-21",17.47,18.001,15.2,15.27,1000700.0],["2022-09-22",14.93,15.52,14.31,15.45,763700.0],["2022-09-23",15.13,15.13,13.795,14.09,1173100.0],["2022-09-26",13.95,15.39,13.71,14.99,749600.0],["2022-09-27",15.25,16.16,14.92,15.83,509800.0],["2022-09-28",16.0,18.02,15.585,17.52,762400.0],["2022-09-29",17.11,17.27,15.85,16.79,466800.0],["2022-09-30",16.79,18.09,16.64,16.72,256000.0],["2022-10-03",17.05,17.08,16.13,16.35,395600.0],["2022-10-04",16.51,17.475,16.51,17.2,197300.0],["2022-10-05",16.98,17.44,16.52,16.77,123300.0],["2022-10-06",16.88,17.21,16.37,16.42,186900.0],["2022-10-07",16.21,16.88,15.285,15.68,139500.0],["2022-10-10",15.72,16.115,15.14,15.48,188900.0],["2022-10-11",15.44,16.43,15.04,16.05,248900.0],["2022-10-12",16.21,16.22,15.285,15.93,433500.0],["2022-10-13",15.48,16.28,15.11,16.12,219600.0],["2022-10-14",16.48,16.59,15.74,15.78,154100.0],["2022-10-17",16.06,16.28,15.65,15.94,237700.0],["2022-10-18",16.32,16.52,15.91,16.0,196500.0],["2022-10-19",15.85,16.1,15.15,15.61,283400.0],["2022-10-20",15.7,16.04,15.49,15.59,122000.0],["2022-10-21",15.74,16.125,15.23,15.63,306500.0],["2022-10-24",15.67,15.67,14.26,14.7,121900.0],["2022-10-25",14.76,15.695,14.525,15.35,448200.0],["2022-10-26",15.44,16.045,15.44,15.78,191700.0],["2022-10-27",15.98,16.07,15.55,15.94,190500.0],["2022-10-28",16.07,16.31,15.85,16.1,420800.0],["2022-10-31",15.91,16.16,15.52,15.62,341100.0],["2022-11-01",15.88,16.23,15.15,15.17,264300.0],["2022-11-02",15.09,16.105,15.09,15.5,216100.0],["2022-11-03",15.13,15.63,15.03,15.49,314400.0],["2022-11-04",15.7,15.82,14.24,15.46,372100.0],["2022-11-07",15.36,15.773,14.71,14.99,318500.0],["2022-11-08",15.15,16.04,14.86,15.38,261400.0],["2022-11-09",15.41,15.44,13.91,14.08,233400.0],["2022-11-10",14.96,15.82,14.61,15.67,431900.0],["2022-11-11",15.92,16.625,14.875,15.25,586300.0],["2022-11-14",15.12,15.59,14.68,14.74,221300.0],["2022-11-15",15.28,16.383,14.13,14.26,176600.0],["2022-11-16",14.08,14.455,13.19,13.24,225100.0],["2022-11-17",13.07,13.84,12.48,13.76,381500.0],["2022-11-18",14.12,15.32,13.84,15.06,292600.0],["2022-11-21",14.97,15.305,14.46,14.53,349200.0],["2022-11-22",14.51,14.62,13.98,14.36,514600.0],["2022-11-23",14.48,14.785,13.86,14.38,165800.0],["2022-11-25",14.4,15.02,14.4,14.73,72500.0],["2022-11-28",14.51,15.52,13.99,14.24,196500.0],["2022-11-29",14.14,15.13,13.56,14.84,182000.0],["2022-11-30",15.0,15.19,13.88,14.0,392800.0],["2022-12-01",14.02,14.21,13.27,13.96,278600.0],["2022-12-02",13.8,14.11,13.415,14.0,422300.0],["2022-12-05",13.84,14.065,13.5,13.67,267400.0],["2022-12-06",13.56,13.73,13.15,13.5,338300.0],["2022-12-07",13.42,13.94,12.58,12.69,389400.0],["2022-12-08",8.3,8.66,6.943,8.46,3593100.0],["2022-12-09",8.68,8.68,7.435,7.86,1287800.0],["2022-12-12",8.04,9.15,7.702,8.65,1990700.0],["2022-12-13",9.14,9.61,8.86,9.03,772100.0],["2022-12-14",8.99,9.33,8.78,8.88,525100.0],["2022-12-15",8.82,9.07,8.06,8.11,629700.0],["2022-12-16",8.09,8.88,7.81,8.76,4472400.0],["2022-12-19",8.64,8.935,8.21,8.33,1012600.0],["2022-12-20",8.32,8.49,7.84,8.06,649000.0],["2022-12-21",9.0,9.215,8.43,8.49,716700.0],["2022-12-22",8.88,9.35,8.532,9.28,453700.0],["2022-12-23",9.25,10.05,8.931,9.53,523400.0],["2022-12-27",9.51,9.621,8.92,9.19,402600.0],["2022-12-28",9.22,9.61,9.17,9.55,278100.0],["2022-12-29",9.58,10.66,9.58,10.3,489800.0],["2022-12-30",10.18,10.355,9.8,10.26,299700.0],["2023-01-03",10.34,10.72,9.69,9.77,585500.0],["2023-01-04",9.76,10.21,9.4,9.5,313200.0],["2023-01-05",9.36,9.525,8.62,8.88,501900.0],["2023-01-06",8.95,9.72,8.59,9.38,291000.0],["2023-01-09",9.44,9.807,8.783,9.04,350700.0],["2023-01-10",9.03,9.4,8.57,8.95,529100.0],["2023-01-11",8.92,9.24,8.61,9.14,400700.0],["2023-01-12",9.15,9.245,8.79,9.08,487800.0],["2023-01-13",8.97,9.16,8.61,9.0,460800.0],["2023-01-17",8.98,9.06,8.38,8.58,492000.0],["2023-01-18",8.69,8.79,8.15,8.38,620600.0],["2023-01-19",8.36,8.61,8.115,8.38,306900.0],["2023-01-20",8.53,9.01,8.35,8.92,368500.0],["2023-01-23",8.85,8.85,8.4,8.57,412800.0],["2023-01-24",8.69,8.95,8.22,8.72,491000.0],["2023-01-25",8.53,8.92,8.42,8.88,568900.0],["2023-01-26",8.93,9.04,8.29,8.49,440200.0],["2023-01-27",8.47,8.63,8.25,8.27,274800.0],["2023-01-30",8.25,8.25,7.74,7.93,710200.0],["2023-01-31",7.9,8.23,7.76,7.85,261900.0],["2023-02-01",7.85,8.11,7.62,7.97,343500.0],["2023-02-02",8.05,8.375,7.99,8.2,315900.0],["2023-02-03",8.12,8.36,7.93,8.01,301800.0],["2023-02-06",8.01,8.105,7.82,7.9,271500.0],["2023-02-07",7.86,8.175,7.72,7.96,401800.0],["2023-02-08",7.98,7.98,7.21,7.26,312300.0],["2023-02-09",7.34,7.5,6.953,7.02,261200.0],["2023-02-10",7.05,7.21,6.94,7.04,565900.0],["2023-02-13",7.01,7.14,6.77,6.9,407900.0],["2023-02-14",6.84,7.005,6.62,6.72,304700.0],["2023-02-15",6.66,7.13,6.51,6.87,566600.0],["2023-02-16",6.74,6.96,6.67,6.78,508900.0],["2023-02-17",6.79,7.66,6.77,7.635,371200.0],["2023-02-21",7.5,7.58,6.87,6.94,452300.0],["2023-02-22",6.99,7.245,6.92,7.19,350900.0],["2023-02-23",7.19,7.25,6.755,7.09,279500.0],["2023-02-24",7.0,7.01,6.76,6.87,265300.0],["2023-02-27",7.07,7.1,6.775,7.03,274400.0],["2023-02-28",7.07,7.2,6.98,7.07,238900.0],["2023-03-01",7.04,7.15,6.9,7.06,373300.0],["2023-03-02",7.03,7.13,6.46,7.07,422900.0],["2023-03-03",7.12,7.27,6.91,7.1,345700.0],["2023-03-06",7.15,7.15,6.86,7.01,443000.0],["2023-03-07",6.96,7.15,6.835,7.01,301800.0],["2023-03-08",7.01,7.175,6.86,6.97,275100.0],["2023-03-09",7.07,7.143,6.58,6.71,331900.0],["2023-03-10",7.005,7.005,6.08,6.49,556100.0],["2023-03-13",6.39,7.2,6.235,7.05,912600.0],["2023-03-14",7.18,7.31,6.88,7.07,642500.0],["2023-03-15",7.23,7.58,6.91,7.01,669300.0],["2023-03-16",6.96,7.16,6.715,7.03,516400.0],["2023-03-17",6.91,6.92,6.35,6.48,3830000.0],["2023-03-20",6.53,6.72,6.495,6.52,576400.0],["2023-03-21",6.59,6.59,6.205,6.23,383500.0],["2023-03-22",6.25,6.42,6.08,6.24,308500.0],["2023-03-23",6.29,6.34,5.99,6.17,265000.0],["2023-03-24",6.09,6.225,5.735,5.81,241600.0],["2023-03-27",5.86,6.03,5.58,5.78,368200.0],["2023-03-28",5.8,5.96,5.49,5.5,306800.0],["2023-03-29",5.55,5.83,5.534,5.8,266500.0],["2023-03-30",5.85,5.94,5.59,5.7,258800.0],["2023-03-31",5.73,5.935,5.71,5.77,204900.0],["2023-04-03",5.76,6.016,5.66,6.01,364600.0],["2023-04-04",6.05,6.05,5.36,5.57,328000.0],["2023-04-05",5.95,5.95,5.41,5.445,649000.0],["2023-04-06",5.5,5.5,5.295,5.435,470300.0],["2023-04-10",5.45,5.45,5.18,5.2,212300.0],["2023-04-11",5.16,5.325,5.03,5.06,211800.0],["2023-04-12",5.1,5.21,4.9,4.99,179600.0],["2023-04-13",5.0,5.31,4.995,5.3,307900.0],["2023-04-14",5.32,5.42,5.16,5.19,261800.0],["2023-04-17",5.22,5.25,4.98,5.19,478200.0],["2023-04-18",5.23,5.29,5.09,5.2,245500.0],["2023-04-19",5.12,5.34,5.06,5.3,421500.0],["2023-04-20",5.27,5.628,5.17,5.59,1241500.0],["2023-04-21",5.56,6.13,5.465,6.09,289200.0],["2023-04-24",6.06,6.39,5.81,6.19,240600.0],["2023-04-25",6.17,6.42,6.15,6.32,249900.0],["2023-04-26",6.32,6.72,6.19,6.67,211100.0],["2023-04-27",6.68,6.68,6.36,6.47,181300.0],["2023-04-28",6.46,6.54,6.09,6.45,294200.0],["2023-05-01",6.48,7.15,6.46,7.06,254500.0],["2023-05-02",7.01,7.1,6.78,6.83,254300.0],["2023-05-03",6.84,7.27,6.84,7.19,219000.0],["2023-05-04",7.37,7.64,7.325,7.58,241500.0],["2023-05-05",7.61,7.99,7.56,7.58,439100.0],["2023-05-08",7.57,7.68,7.35,7.6,268800.0],["2023-05-09",7.53,7.7,7.43,7.55,163000.0],["2023-05-10",7.67,8.47,6.63,6.67,318600.0],["2023-05-11",6.65,6.77,6.3,6.37,164300.0],["2023-05-12",6.42,6.78,6.42,6.64,221100.0],["2023-05-15",6.64,6.94,6.64,6.81,135200.0],["2023-05-16",6.66,6.66,6.19,6.28,217300.0],["2023-05-17",6.3,6.9,6.27,6.84,194700.0],["2023-05-18",6.81,7.07,6.77,6.98,175100.0],["2023-05-19",7.1,7.27,7.075,7.2,255800.0],["2023-05-22",7.26,7.675,7.01,7.52,201700.0],["2023-05-23",7.53,7.706,7.31,7.64,195400.0],["2023-05-24",7.6,7.625,7.25,7.53,167500.0],["2023-05-25",7.49,7.49,6.93,6.95,111600.0],["2023-05-26",6.95,6.95,6.06,6.13,145100.0],["2023-05-30",6.26,6.26,5.875,5.99,113900.0],["2023-05-31",6.0,6.09,5.6,5.63,137700.0],["2023-06-01",5.64,5.69,5.37,5.43,241700.0],["2023-06-02",5.48,5.78,5.35,5.76,145000.0],["2023-06-05",5.7,5.98,5.47,5.51,126600.0],["2023-06-06",5.52,5.71,5.37,5.65,173400.0],["2023-06-07",5.63,6.0,5.56,5.92,194600.0],["2023-06-08",5.91,5.91,5.45,5.59,99400.0],["2023-06-09",5.59,5.59,5.31,5.35,186600.0],["2023-06-12",5.4,5.71,5.3,5.53,346000.0],["2023-06-13",5.59,5.949,5.54,5.89,216100.0],["2023-06-14",5.87,5.96,5.355,5.4,345200.0],["2023-06-15",5.4,5.63,5.4,5.48,258300.0],["2023-06-16",5.57,5.61,5.335,5.42,529300.0],["2023-06-20",5.45,5.81,5.25,5.69,221600.0],["2023-06-21",5.69,5.73,5.43,5.5,358700.0],["2023-06-22",5.45,5.691,5.368,5.59,212300.0],["2023-06-23",5.6,5.77,5.345,5.68,748700.0],["2023-06-26",5.58,5.82,5.54,5.75,203100.0],["2023-06-27",5.79,5.9,5.53,5.83,157500.0],["2023-06-28",5.85,6.09,5.77,6.06,346500.0],["2023-06-29",6.06,6.11,5.745,5.82,705000.0],["2023-06-30",5.9,6.39,5.78,6.3,361400.0],["2023-07-03",6.3,6.49,6.12,6.46,126400.0],["2023-07-05",6.41,6.66,6.33,6.55,184400.0],["2023-07-06",6.51,6.55,6.23,6.5,113000.0],["2023-07-07",6.52,6.585,6.25,6.31,143000.0],["2023-07-10",6.33,6.735,6.32,6.54,108500.0],["2023-07-11",6.54,6.79,6.42,6.65,157800.0],["2023-07-12",6.76,7.0,6.21,6.88,190100.0],["2023-07-13",6.88,6.97,6.84,6.9,247900.0],["2023-07-14",6.88,6.98,6.69,6.94,183900.0],["2023-07-17",6.94,7.11,6.88,6.98,128500.0],["2023-07-18",6.9,7.105,6.89,7.03,241800.0],["2023-07-19",7.07,7.34,6.93,6.95,349600.0],["2023-07-20",6.95,7.205,6.86,7.14,440800.0],["2023-07-21",7.14,7.44,7.08,7.36,357700.0],["2023-07-24",7.36,7.44,7.13,7.15,367200.0],["2023-07-25",7.16,7.28,6.97,7.27,174900.0],["2023-07-26",7.25,7.57,7.21,7.33,95100.0],["2023-07-27",7.38,7.39,6.98,7.06,146400.0],["2023-07-28",7.16,7.84,7.13,7.79,162700.0],["2023-07-31",7.7,8.31,7.7,8.14,115100.0],["2023-08-01",8.08,8.17,7.59,7.7,107400.0],["2023-08-02",7.58,7.8,7.415,7.75,270000.0],["2023-08-03",7.71,7.72,7.36,7.61,198100.0],["2023-08-04",7.66,8.0,7.58,7.64,78000.0],["2023-08-07",7.67,7.75,7.18,7.27,153700.0],["2023-08-08",7.19,7.36,7.11,7.34,122900.0],["2023-08-09",7.34,7.535,7.26,7.3,165700.0],["2023-08-10",7.36,7.6,7.3,7.5,139600.0],["2023-08-11",7.53,7.83,7.53,7.68,216400.0],["2023-08-14",7.66,7.66,7.18,7.33,160600.0],["2023-08-15",2.83,2.87,2.08,2.165,16120700.0],["2023-08-16",2.22,2.34,2.11,2.13,3180700.0],["2023-08-17",2.11,2.2,2.06,2.12,2383700.0],["2023-08-18",2.1,2.15,2.0,2.09,2785200.0],["2023-08-21",2.13,2.13,1.99,2.05,2013500.0],["2023-08-22",2.08,2.1,1.94,2.09,1906800.0],["2023-08-23",2.09,2.13,2.03,2.08,595600.0],["2023-08-24",2.11,2.11,1.97,2.05,799200.0],["2023-08-25",2.07,2.1,2.01,2.08,705100.0],["2023-08-28",2.06,2.255,2.01,2.2,1994200.0],["2023-08-29",2.2,2.57,2.15,2.31,6548200.0],["2023-08-30",2.28,2.44,2.28,2.32,1251000.0],["2023-08-31",2.48,2.525,2.38,2.48,1619600.0],["2023-09-01",2.48,2.65,2.44,2.48,1100000.0],["2023-09-05",2.44,2.65,2.4,2.56,1084000.0],["2023-09-06",2.56,2.665,2.5,2.66,785400.0],["2023-09-07",2.66,2.66,2.5,2.63,875900.0],["2023-09-08",2.61,2.69,2.52,2.65,669800.0],["2023-09-11",2.66,2.715,2.57,2.67,683500.0],["2023-09-12",2.67,2.78,2.61,2.7,576800.0],["2023-09-13",2.72,2.74,2.645,2.67,432400.0],["2023-09-14",2.7,2.75,2.64,2.68,356700.0],["2023-09-15",2.68,2.68,2.54,2.57,759200.0],["2023-09-18",2.53,2.58,2.47,2.55,383000.0],["2023-09-19",2.54,2.55,2.45,2.48,328000.0],["2023-09-20",2.46,2.515,2.393,2.46,335900.0],["2023-09-21",2.43,2.46,2.39,2.405,208100.0],["2023-09-22",2.41,2.43,2.38,2.4,216400.0],["2023-09-25",2.35,2.39,2.335,2.375,160200.0],["2023-09-26",2.33,2.495,2.3,2.42,317600.0],["2023-09-27",2.44,2.47,2.41,2.47,190200.0],["2023-09-28",2.47,2.485,2.37,2.415,168200.0],["2023-09-29",2.43,2.44,2.325,2.36,289100.0],["2023-10-02",2.36,2.36,2.265,2.28,317600.0],["2023-10-03",2.31,2.341,2.26,2.3,500300.0],["2023-10-04",2.28,2.29,2.19,2.27,271300.0],["2023-10-05",2.25,2.36,2.24,2.36,174000.0],["2023-10-06",2.32,2.42,2.29,2.3,276600.0],["2023-10-09",2.27,2.295,2.155,2.22,364800.0],["2023-10-10",2.21,2.32,2.21,2.29,178400.0],["2023-10-11",2.27,2.35,2.23,2.25,174200.0],["2023-10-12",2.26,2.26,2.12,2.17,286600.0],["2023-10-13",2.15,2.161,2.1,2.14,177400.0],["2023-10-16",2.17,2.2,2.105,2.18,221000.0],["2023-10-17",2.16,2.25,2.16,2.2,179400.0],["2023-10-18",2.19,2.19,2.085,2.13,212800.0],["2023-10-19",2.11,2.2,2.07,2.18,258500.0],["2023-10-20",2.14,2.17,2.083,2.15,232600.0],["2023-10-23",2.14,2.16,2.09,2.13,255300.0],["2023-10-24",2.14,2.25,2.085,2.09,691400.0],["2023-10-25",2.08,2.095,1.995,2.03,748800.0],["2023-10-26",2.07,2.095,2.015,2.07,209800.0],["2023-10-27",2.06,2.14,1.995,2.02,348600.0],["2023-10-30",2.03,2.085,2.005,2.04,225600.0],["2023-10-31",2.03,2.07,2.01,2.04,319900.0],["2023-11-01",2.03,2.06,2.0,2.02,238600.0],["2023-11-02",2.05,2.115,2.015,2.09,280500.0],["2023-11-03",2.11,2.25,2.105,2.19,458500.0],["2023-11-06",2.2,2.23,2.12,2.13,348000.0],["2023-11-07",2.14,2.16,2.06,2.14,212600.0],["2023-11-08",2.13,2.145,2.015,2.04,297300.0],["2023-11-09",2.04,2.05,1.99,1.99,221500.0],["2023-11-10",2.0,2.06,1.96,2.01,358500.0],["2023-11-13",2.02,2.09,1.99,2.05,504200.0],["2023-11-14",2.19,2.33,2.18,2.29,1564800.0],["2023-11-15",2.27,2.445,2.27,2.32,548600.0],["2023-11-16",2.33,2.33,2.16,2.2,1413100.0],["2023-11-17",2.23,2.31,2.15,2.22,1511900.0],["2023-11-20",2.22,2.27,2.18,2.23,721300.0],["2023-11-21",2.24,2.24,2.13,2.19,513600.0],["2023-11-22",2.19,2.21,2.145,2.21,272400.0],["2023-11-24",2.19,2.26,2.17,2.22,224000.0],["2023-11-27",2.24,2.24,2.149,2.19,412000.0],["2023-11-28",2.2,2.21,2.13,2.18,429600.0],["2023-11-29",2.2,2.3,2.15,2.15,1680200.0],["2023-11-30",2.18,2.42,2.165,2.4,855500.0],["2023-12-01",2.39,2.52,2.39,2.51,822700.0],["2023-12-04",2.48,2.6,2.45,2.46,393600.0],["2023-12-05",2.44,2.48,2.39,2.44,210300.0],["2023-12-06",2.45,2.51,2.42,2.45,426300.0],["2023-12-07",2.46,2.46,2.375,2.4,198900.0],["2023-12-08",2.38,2.44,2.33,2.43,190300.0],["2023-12-11",2.43,2.43,2.341,2.37,311300.0],["2023-12-12",2.35,2.46,2.28,2.41,379400.0],["2023-12-13",2.42,2.565,2.415,2.56,533900.0],["2023-12-14",2.56,2.63,2.501,2.58,395400.0],["2023-12-15",2.59,2.65,2.55,2.56,701800.0],["2023-12-18",2.58,2.62,2.505,2.61,450300.0],["2023-12-19",2.62,2.68,2.6,2.64,313900.0],["2023-12-20",2.64,2.695,2.57,2.57,311200.0],["2023-12-21",2.62,2.64,2.53,2.54,192400.0],["2023-12-22",2.57,2.72,2.57,2.67,366500.0],["2023-12-26",2.645,2.755,2.645,2.7,369200.0],["2023-12-27",2.73,2.77,2.655,2.7,201800.0],["2023-12-28",2.68,2.8,2.67,2.76,658900.0],["2023-12-29",2.73,2.755,2.57,2.65,246000.0],["2024-01-02",2.67,2.81,2.53,2.54,447800.0],["2024-01-03",2.54,2.565,2.47,2.5,235500.0],["2024-01-04",2.5,2.63,2.48,2.56,367800.0],["2024-01-05",2.54,2.56,2.4,2.52,227700.0],["2024-01-08",2.52,2.625,2.46,2.61,159800.0],["2024-01-09",2.6,2.675,2.545,2.65,161900.0],["2024-01-10",2.59,2.7,2.53,2.57,121500.0],["2024-01-11",2.54,2.55,2.42,2.42,291700.0],["2024-01-12",2.45,2.5,2.42,2.44,436400.0],["2024-01-16",2.43,2.44,2.35,2.36,218400.0],["2024-01-17",2.35,2.51,2.31,2.44,799100.0],["2024-01-18",2.46,2.46,2.3,2.33,170000.0],["2024-01-19",2.34,2.345,2.275,2.34,198900.0],["2024-01-22",2.35,2.41,2.31,2.39,135300.0],["2024-01-23",2.44,2.46,2.375,2.39,95900.0],["2024-01-24",2.41,2.46,2.32,2.32,127400.0],["2024-01-25",2.37,2.435,2.31,2.36,176400.0],["2024-01-26",2.37,2.4,2.32,2.35,126300.0],["2024-01-29",2.35,2.49,2.32,2.48,189100.0],["2024-01-30",2.48,2.48,2.34,2.36,98300.0],["2024-01-31",2.34,2.47,2.34,2.37,281200.0],["2024-02-01",2.4,2.43,2.375,2.41,122800.0],["2024-02-02",2.41,2.42,2.35,2.38,193800.0],["2024-02-05",2.35,2.35,2.26,2.3,161000.0],["2024-02-06",2.26,2.34,2.26,2.33,109500.0],["2024-02-07",2.34,2.34,2.26,2.28,139700.0],["2024-02-08",2.26,2.325,2.26,2.29,110900.0],["2024-02-09",2.29,2.33,2.25,2.32,158100.0],["2024-02-12",2.31,2.45,2.31,2.4,250900.0],["2024-02-13",2.35,2.35,2.245,2.27,273600.0],["2024-02-14",2.29,2.33,2.26,2.32,117700.0],["2024-02-15",2.33,2.545,2.32,2.54,221300.0],["2024-02-16",2.53,2.72,2.52,2.63,293000.0],["2024-02-20",2.56,2.735,2.51,2.65,249900.0],["2024-02-21",2.65,2.74,2.57,2.71,229200.0],["2024-02-22",2.72,2.85,2.72,2.82,281100.0],["2024-02-23",2.82,2.87,2.755,2.8,218700.0],["2024-02-26",2.82,2.92,2.79,2.88,158600.0],["2024-02-27",2.92,2.99,2.86,2.96,359800.0],["2024-02-28",2.94,2.95,2.84,2.85,224700.0],["2024-02-29",2.93,2.93,2.78,2.78,96800.0],["2024-03-01",2.79,2.92,2.79,2.86,180800.0],["2024-03-04",2.87,2.92,2.72,2.77,142200.0],["2024-03-05",2.74,2.99,2.73,2.88,224600.0],["2024-03-06",2.9,2.98,2.84,2.95,139500.0],["2024-03-07",2.99,2.99,2.84,2.85,142500.0],["2024-03-08",2.9,2.97,2.85,2.88,98200.0],["2024-03-11",2.88,2.93,2.73,2.75,198300.0],["2024-03-12",2.75,2.78,2.69,2.7,120500.0],["2024-03-13",2.73,2.765,2.67,2.68,114200.0],["2024-03-14",2.72,2.72,2.46,2.48,164800.0],["2024-03-15",2.48,2.635,2.48,2.58,260500.0],["2024-03-18",2.63,2.63,2.45,2.52,181200.0],["2024-03-19",2.52,2.59,2.48,2.59,218600.0],["2024-03-20",2.91,2.92,2.57,2.9,450600.0],["2024-03-21",2.95,3.29,2.911,3.26,704300.0],["2024-03-22",3.29,3.93,3.26,3.8,940400.0],["2024-03-25",3.8,3.868,3.61,3.74,863800.0],["2024-03-26",3.91,3.94,3.415,3.57,664800.0],["2024-03-27",3.5,3.93,3.5,3.91,328500.0],["2024-03-28",3.9,4.09,3.82,4.03,220900.0],["2024-04-01",4.04,4.145,3.911,4.02,301500.0],["2024-04-02",3.93,3.95,3.76,3.87,218400.0],["2024-04-03",3.79,3.86,3.625,3.7,202600.0],["2024-04-04",3.7,3.81,3.55,3.56,137600.0],["2024-04-05",3.52,3.835,3.48,3.76,428400.0],["2024-04-08",3.66,3.86,3.47,3.76,348500.0],["2024-04-09",3.79,3.96,3.7,3.73,81300.0],["2024-04-10",3.6,3.82,3.45,3.8,630400.0],["2024-04-11",3.8,3.8,3.515,3.77,501400.0],["2024-04-12",3.73,3.78,3.615,3.69,115400.0],["2024-04-15",3.7,3.84,3.53,3.79,473500.0],["2024-04-16",3.76,3.79,3.64,3.69,214800.0],["2024-04-17",3.71,4.125,3.71,3.94,423100.0],["2024-04-18",3.91,3.97,3.73,3.74,279400.0],["2024-04-19",3.72,3.895,3.68,3.7,388600.0],["2024-04-22",3.71,3.95,3.61,3.89,248700.0],["2024-04-23",3.88,3.965,3.64,3.66,161700.0],["2024-04-24",3.58,3.73,3.555,3.65,192900.0],["2024-04-25",3.55,3.785,3.51,3.76,217800.0],["2024-04-26",3.77,3.8,3.695,3.78,108100.0],["2024-04-29",3.81,3.94,3.69,3.72,165000.0],["2024-04-30",3.67,3.705,3.51,3.52,147600.0],["2024-05-01",3.54,3.75,3.54,3.62,144900.0],["2024-05-02",3.69,3.7,3.55,3.65,148000.0],["2024-05-03",3.76,3.825,3.65,3.72,174000.0],["2024-05-06",3.72,3.77,3.61,3.65,136600.0],["2024-05-07",3.88,4.75,3.78,4.69,1786400.0],["2024-05-08",4.66,5.23,4.5,4.69,1283100.0],["2024-05-09",4.84,4.98,4.67,4.77,492800.0],["2024-05-10",4.77,4.89,4.57,4.57,249500.0],["2024-05-13",4.63,4.77,4.532,4.55,224000.0],["2024-05-14",4.65,4.68,4.465,4.49,125300.0],["2024-05-15",4.49,4.63,4.405,4.51,112800.0],["2024-05-16",4.54,4.555,4.41,4.5,112200.0],["2024-05-17",4.49,4.545,4.37,4.41,121300.0],["2024-05-20",4.39,4.52,4.35,4.4,110200.0],["2024-05-21",4.39,4.445,4.135,4.14,146300.0],["2024-05-22",4.07,4.331,4.05,4.16,152400.0],["2024-05-23",4.16,4.205,4.01,4.03,133200.0],["2024-05-24",4.06,4.405,4.06,4.36,281000.0],["2024-05-28",4.54,4.56,4.165,4.21,208400.0],["2024-05-29",4.18,4.22,3.771,3.85,175300.0],["2024-05-30",3.87,4.07,3.87,3.94,123000.0],["2024-05-31",3.96,4.08,3.96,4.05,70200.0],["2024-06-03",4.11,4.18,3.945,4.07,91600.0],["2024-06-04",4.02,4.1,3.951,4.06,79800.0],["2024-06-05",4.07,4.16,4.015,4.16,59000.0],["2024-06-06",4.14,4.21,4.045,4.09,125800.0],["2024-06-07",4.07,4.07,3.78,3.85,397700.0],["2024-06-10",3.78,3.85,3.715,3.8,249300.0],["2024-06-11",3.75,4.08,3.75,4.03,99000.0],["2024-06-12",4.03,4.03,3.75,3.77,120000.0],["2024-06-13",3.75,3.845,3.69,3.82,103100.0],["2024-06-14",3.78,3.79,3.65,3.71,94700.0],["2024-06-17",3.69,3.83,3.686,3.82,164800.0],["2024-06-18",3.82,3.84,3.53,3.54,165000.0],["2024-06-20",3.57,3.61,3.3,3.31,240200.0],["2024-06-21",3.32,3.42,3.32,3.38,183100.0],["2024-06-24",3.37,3.43,3.295,3.36,193500.0],["2024-06-25",3.32,3.43,3.29,3.31,182500.0],["2024-06-26",3.29,3.31,3.17,3.23,145800.0],["2024-06-27",3.25,3.38,3.21,3.35,167100.0],["2024-06-28",3.4,3.5,3.238,3.35,397800.0],["2024-07-01",3.32,3.35,3.21,3.25,166600.0],["2024-07-02",3.25,3.4,3.17,3.2,151100.0],["2024-07-03",3.23,3.33,3.16,3.19,417900.0],["2024-07-05",3.17,3.44,3.15,3.42,77100.0],["2024-07-08",3.46,3.57,3.46,3.5,93900.0],["2024-07-09",3.49,3.54,3.42,3.5,58000.0],["2024-07-10",3.45,3.66,3.45,3.62,34200.0],["2024-07-11",3.74,4.29,3.66,4.24,205900.0],["2024-07-12",4.32,4.56,4.27,4.36,210500.0],["2024-07-15",4.39,4.6,4.299,4.48,143900.0],["2024-07-16",4.58,4.705,4.44,4.55,213100.0],["2024-07-17",4.47,4.55,4.33,4.46,91700.0],["2024-07-18",4.42,4.42,4.02,4.1,83700.0],["2024-07-19",4.11,4.12,3.995,4.07,63900.0],["2024-07-22",4.08,4.095,3.94,4.05,167400.0],["2024-07-23",3.98,4.09,3.98,4.05,187000.0],["2024-07-24",4.01,4.8,3.9,4.78,250700.0],["2024-07-25",4.82,5.04,4.7,4.9,380000.0],["2024-07-26",5.0,5.27,4.91,5.25,229900.0],["2024-07-29",5.17,5.23,4.85,5.0,253500.0],["2024-07-30",5.05,5.07,4.91,5.0,323500.0],["2024-07-31",5.0,5.22,4.763,5.1,172700.0],["2024-08-01",5.13,5.14,4.99,5.05,176100.0],["2024-08-02",4.79,5.01,4.52,4.74,284400.0],["2024-08-05",4.69,4.92,4.542,4.66,163400.0],["2024-08-06",4.66,4.66,4.194,4.21,122200.0],["2024-08-07",4.28,4.28,3.94,4.08,167400.0],["2024-08-08",4.16,4.35,3.93,4.06,172300.0],["2024-08-09",4.06,4.61,4.02,4.24,921300.0],["2024-08-12",4.23,4.37,4.19,4.25,118500.0],["2024-08-13",4.29,4.41,4.18,4.41,53600.0],["2024-08-14",4.46,4.46,4.2,4.22,91000.0],["2024-08-15",4.34,4.46,4.27,4.29,101800.0],["2024-08-16",4.28,4.54,4.24,4.45,82700.0],["2024-08-19",4.47,4.79,4.47,4.75,681600.0],["2024-08-20",4.79,5.06,4.69,5.01,152100.0],["2024-08-21",5.07,5.32,4.95,5.25,167700.0],["2024-08-22",5.25,5.33,4.89,4.91,139100.0],["2024-08-23",4.94,5.065,4.8,4.89,119200.0],["2024-08-26",4.97,5.37,4.91,5.36,231900.0],["2024-08-27",5.39,5.48,4.84,4.92,142200.0],["2024-08-28",4.86,5.03,4.63,4.71,74900.0],["2024-08-29",4.77,4.93,4.66,4.71,94600.0],["2024-08-30",4.74,4.945,4.535,4.75,98100.0],["2024-09-03",4.77,4.86,4.61,4.73,83100.0],["2024-09-04",4.67,4.87,4.52,4.81,86200.0],["2024-09-05",4.85,4.85,4.6,4.71,87900.0],["2024-09-06",4.72,4.785,4.5,4.67,97200.0],["2024-09-09",4.58,4.97,4.58,4.875,162000.0],["2024-09-10",5.1,6.91,4.98,5.64,4516900.0],["2024-09-11",5.65,5.79,5.05,5.22,465100.0],["2024-09-12",5.36,6.01,5.35,5.84,377000.0],["2024-09-13",5.85,5.969,5.2,5.54,291300.0],["2024-09-16",5.57,5.86,5.44,5.55,173700.0],["2024-09-17",5.62,5.96,5.55,5.77,285100.0],["2024-09-18",5.75,5.87,5.56,5.64,196300.0],["2024-09-19",5.79,5.95,5.71,5.86,156800.0],["2024-09-20",5.82,6.13,5.77,5.88,639300.0],["2024-09-23",5.92,5.92,5.35,5.35,198500.0],["2024-09-24",5.38,5.46,5.21,5.41,164600.0],["2024-09-25",5.41,5.495,5.31,5.38,102200.0],["2024-09-26",5.49,5.54,5.34,5.42,85400.0],["2024-09-27",5.49,5.615,5.3,5.33,136000.0],["2024-09-30",5.32,5.444,5.245,5.38,112400.0],["2024-10-01",5.36,5.36,5.0,5.15,273600.0],["2024-10-02",5.15,5.16,4.66,4.97,385300.0],["2024-10-03",4.96,4.96,4.51,4.72,240700.0],["2024-10-04",4.79,5.02,4.7,5.0,201000.0],["2024-10-07",5.0,5.01,4.485,4.555,137800.0],["2024-10-08",4.53,4.93,4.49,4.92,187100.0],["2024-10-09",4.92,4.92,4.62,4.68,158900.0],["2024-10-10",4.63,4.68,4.5,4.67,80800.0],["2024-10-11",4.63,5.01,4.63,5.0,203900.0],["2024-10-14",5.0,5.19,4.95,5.15,142900.0],["2024-10-15",5.16,5.43,5.14,5.39,114900.0],["2024-10-16",5.45,5.725,5.387,5.65,123500.0],["2024-10-17",5.67,6.02,5.61,6.02,627000.0],["2024-10-18",6.01,6.01,5.31,5.595,144800.0],["2024-10-21",5.56,5.72,5.333,5.6,110100.0],["2024-10-22",5.56,5.78,5.425,5.67,80200.0],["2024-10-23",5.6,5.69,5.47,5.66,77300.0],["2024-10-24",5.68,5.78,5.33,5.35,55900.0],["2024-10-25",5.4,5.49,5.31,5.44,66300.0],["2024-10-28",5.54,5.74,5.36,5.53,64900.0],["2024-10-29",5.5,5.5,5.22,5.41,58900.0],["2024-10-30",5.37,5.59,5.29,5.57,89200.0],["2024-10-31",5.57,5.63,5.22,5.24,71400.0],["2024-11-01",5.28,5.3,5.05,5.2,69400.0],["2024-11-04",5.15,5.34,5.05,5.32,86000.0],["2024-11-05",5.34,5.57,5.25,5.56,95700.0],["2024-11-06",5.75,6.12,5.57,5.94,202400.0],["2024-11-07",5.92,6.2,5.755,5.79,109100.0],["2024-11-08",5.77,5.93,5.315,5.83,161300.0],["2024-11-11",5.88,6.83,5.76,6.61,249300.0],["2024-11-12",6.52,6.95,6.43,6.91,204600.0],["2024-11-13",6.95,7.77,6.95,7.5,397600.0],["2024-11-14",7.51,7.538,5.71,6.02,314700.0],["2024-11-15",5.91,5.98,5.611,5.8,240300.0],["2024-11-18",5.81,5.81,5.4,5.76,146700.0],["2024-11-19",5.65,5.7,5.32,5.48,86200.0],["2024-11-20",5.47,5.51,5.34,5.48,72200.0],["2024-11-21",5.57,5.725,5.43,5.57,100200.0],["2024-11-22",5.6,5.8,5.47,5.62,83700.0],["2024-11-25",5.71,5.89,5.62,5.62,77400.0],["2024-11-26",5.62,6.18,5.53,6.15,141600.0],["2024-11-27",6.07,6.25,5.87,5.97,77600.0],["2024-11-29",6.1,6.18,5.92,6.0,44900.0],["2024-12-02",6.0,6.3,5.87,6.28,150700.0],["2024-12-03",6.28,6.3,5.79,5.99,143800.0],["2024-12-04",6.07,6.41,5.9,6.39,275600.0],["2024-12-05",6.39,6.39,6.03,6.18,129100.0],["2024-12-06",6.25,6.44,6.098,6.41,91400.0],["2024-12-09",6.4,6.65,6.27,6.51,205500.0],["2024-12-10",6.43,6.75,6.385,6.62,153700.0],["2024-12-11",6.62,7.05,6.56,6.9,412400.0],["2024-12-12",6.88,7.04,6.14,6.14,230900.0],["2024-12-13",6.09,6.16,5.16,5.6,281700.0],["2024-12-16",5.59,6.43,5.58,6.29,265200.0],["2024-12-17",6.29,6.39,6.0,6.25,273200.0],["2024-12-18",6.24,6.45,5.76,5.95,255000.0],["2024-12-19",5.86,6.12,5.55,5.99,296400.0],["2024-12-20",5.99,6.38,5.86,6.25,578200.0],["2024-12-23",6.19,6.3,6.0,6.21,114800.0],["2024-12-24",6.22,6.35,6.13,6.35,45600.0],["2024-12-26",6.28,6.53,6.195,6.49,82100.0],["2024-12-27",6.45,6.475,6.14,6.25,148600.0],["2024-12-30",6.19,6.33,6.04,6.17,205500.0],["2024-12-31",6.12,6.29,6.07,6.17,61500.0],["2025-01-02",6.23,6.365,6.085,6.17,141600.0],["2025-01-03",6.19,6.67,6.12,6.66,116900.0],["2025-01-06",6.66,6.81,6.27,6.31,201400.0],["2025-01-07",6.26,6.48,5.83,5.92,182900.0],["2025-01-08",5.82,6.025,5.05,5.075,281500.0],["2025-01-10",5.0,5.02,4.4,4.52,294600.0],["2025-01-13",4.46,4.46,3.71,4.105,396600.0],["2025-01-14",4.1,4.27,3.875,4.02,199200.0],["2025-01-15",4.1,4.39,4.04,4.36,211300.0],["2025-01-16",4.41,4.87,4.38,4.74,325000.0],["2025-01-17",4.83,5.15,4.7,5.06,273700.0],["2025-01-21",5.15,5.265,4.8,4.87,228700.0],["2025-01-22",4.91,5.24,4.87,5.18,226000.0],["2025-01-23",5.11,5.14,4.935,5.12,84300.0],["2025-01-24",5.09,5.2,4.9,4.97,101500.0],["2025-01-27",4.77,5.18,4.77,5.06,121500.0],["2025-01-28",5.06,5.15,4.895,5.01,152100.0],["2025-01-29",4.99,5.02,4.79,4.94,67800.0],["2025-01-30",4.97,5.11,4.865,4.97,56100.0],["2025-01-31",4.98,5.09,4.7,4.85,105200.0],["2025-02-03",4.67,4.985,4.66,4.72,75400.0],["2025-02-04",4.67,4.88,4.626,4.84,80100.0],["2025-02-05",4.86,4.95,4.4,4.86,79900.0],["2025-02-06",4.91,4.91,4.4,4.42,63800.0],["2025-02-07",4.36,4.415,4.085,4.29,201100.0],["2025-02-10",4.29,4.445,4.17,4.26,188800.0],["2025-02-11",4.15,4.15,3.69,3.73,151000.0],["2025-02-12",3.78,3.78,3.58,3.68,104100.0],["2025-02-13",3.69,4.005,3.69,3.97,132300.0],["2025-02-14",3.99,4.19,3.905,4.08,135100.0],["2025-02-18",4.09,4.29,4.01,4.13,91800.0],["2025-02-19",4.11,5.09,4.11,4.87,192400.0],["2025-02-20",4.87,5.17,4.714,5.01,126400.0],["2025-02-21",5.06,5.19,4.81,4.91,298200.0],["2025-02-24",4.93,4.96,4.68,4.8,164300.0],["2025-02-25",4.82,4.83,4.55,4.59,274200.0],["2025-02-26",4.7,4.83,4.54,4.74,116000.0],["2025-02-27",4.74,4.95,4.66,4.68,163500.0],["2025-02-28",4.63,4.89,4.61,4.86,108000.0],["2025-03-03",4.87,4.97,4.44,4.52,392600.0],["2025-03-04",4.41,5.1,4.04,5.04,576000.0],["2025-03-05",4.98,5.1,4.73,4.935,141800.0],["2025-03-06",4.81,5.359,4.73,5.12,330900.0],["2025-03-07",5.12,5.18,4.878,4.92,175500.0],["2025-03-10",4.87,4.96,4.765,4.87,111600.0],["2025-03-11",4.87,5.42,4.82,5.33,92500.0],["2025-03-12",5.36,5.57,4.89,4.96,160400.0],["2025-03-13",4.94,4.94,4.588,4.72,102100.0],["2025-03-14",4.83,4.95,4.7,4.705,97800.0],["2025-03-17",4.7,5.04,4.645,4.93,81700.0],["2025-03-18",4.95,5.12,4.67,4.81,115500.0],["2025-03-19",4.8,4.94,4.58,4.83,76600.0],["2025-03-20",4.79,4.95,4.6,4.64,102400.0],["2025-03-21",4.6,4.76,4.5,4.65,190500.0],["2025-03-24",4.79,4.94,4.79,4.93,42900.0],["2025-03-25",4.93,5.09,4.485,4.59,170000.0],["2025-03-26",4.58,4.58,4.06,4.15,64800.0],["2025-03-27",4.14,4.305,4.09,4.19,54500.0],["2025-03-28",4.19,4.28,4.1,4.21,48300.0],["2025-03-31",4.06,4.15,3.85,3.86,88200.0],["2025-04-01",3.84,3.99,3.46,3.605,116800.0],["2025-04-02",3.59,3.85,3.38,3.79,117100.0],["2025-04-03",3.54,3.706,3.42,3.52,81000.0],["2025-04-04",3.41,3.659,3.295,3.4,114400.0],["2025-04-07",3.23,3.52,3.055,3.14,208800.0],["2025-04-08",3.29,3.34,2.88,2.95,239200.0],["2025-04-09",2.86,3.34,2.655,2.965,228900.0],["2025-04-10",2.92,3.06,2.67,2.79,185400.0],["2025-04-11",2.85,3.186,2.6,2.89,238900.0],["2025-04-14",2.93,3.36,2.88,3.25,299900.0],["2025-04-15",3.21,3.38,3.21,3.32,186200.0],["2025-04-16",3.31,3.4,3.2,3.38,105100.0],["2025-04-17",3.36,3.59,3.36,3.5,92200.0],["2025-04-21",3.4,3.67,3.25,3.59,80500.0],["2025-04-22",3.64,3.98,3.44,3.96,115400.0],["2025-04-23",4.14,4.3,3.98,4.07,97200.0],["2025-04-24",4.04,4.28,4.015,4.24,121500.0],["2025-04-25",4.19,4.24,3.82,3.88,137700.0],["2025-04-28",3.87,4.08,3.82,4.06,82200.0],["2025-04-29",4.03,4.61,3.86,4.39,145000.0],["2025-04-30",4.4,5.04,4.39,4.86,308300.0],["2025-05-01",4.86,4.95,4.265,4.71,215400.0],["2025-05-02",4.8,4.94,4.64,4.65,63600.0],["2025-05-05",4.58,4.69,4.32,4.36,51700.0],["2025-05-06",4.4,4.49,3.48,3.63,118300.0],["2025-05-07",3.63,3.63,3.26,3.33,82600.0],["2025-05-08",3.3,3.55,3.227,3.52,72300.0],["2025-05-09",3.52,3.811,3.4,3.5,217900.0],["2025-05-12",3.61,3.9,3.565,3.62,62300.0],["2025-05-13",3.62,3.717,3.352,3.57,127700.0],["2025-05-14",3.55,3.56,3.2,3.215,68700.0],["2025-05-15",3.23,3.525,3.105,3.36,45400.0],["2025-05-16",3.46,3.62,3.362,3.51,70400.0],["2025-05-19",3.43,3.55,3.305,3.53,54900.0],["2025-05-20",3.53,3.7,3.39,3.67,65100.0],["2025-05-21",3.59,3.63,3.4,3.6,76600.0],["2025-05-22",3.57,3.99,3.55,3.87,132800.0],["2025-05-23",3.71,3.95,3.692,3.81,184800.0],["2025-05-27",3.87,3.915,3.73,3.88,120600.0],["2025-05-28",3.87,4.039,3.74,4.0,91500.0],["2025-05-29",4.02,4.125,3.779,4.01,62300.0],["2025-05-30",3.96,3.96,3.665,3.73,69300.0],["2025-06-02",3.78,4.2,3.78,4.02,133700.0],["2025-06-03",4.0,4.05,3.705,4.01,109200.0],["2025-06-04",3.99,4.12,3.75,4.1,225400.0],["2025-06-05",4.12,4.218,3.87,4.0,63500.0],["2025-06-06",4.1,4.38,3.97,4.01,119200.0],["2025-06-09",4.11,4.12,3.81,3.91,75800.0],["2025-06-10",3.96,4.075,3.95,4.01,52000.0],["2025-06-11",4.05,4.15,3.89,3.9,62600.0],["2025-06-12",3.91,4.0,3.83,3.91,39700.0],["2025-06-13",3.79,3.91,3.71,3.84,66000.0],["2025-06-16",3.89,3.97,3.76,3.87,41500.0],["2025-06-17",3.81,3.83,3.67,3.68,64900.0],["2025-06-18",3.69,3.84,3.66,3.79,54100.0],["2025-06-20",3.83,3.83,3.66,3.74,107500.0],["2025-06-23",3.75,3.935,3.645,3.9,104800.0],["2025-06-24",3.92,4.205,3.855,3.97,130600.0],["2025-06-25",3.97,4.035,3.85,3.95,75500.0],["2025-06-26",3.95,3.95,3.78,3.82,44800.0],["2025-06-27",3.81,3.81,3.54,3.57,170400.0],["2025-06-30",3.6,3.745,3.365,3.37,87200.0],["2025-07-01",3.37,3.6,3.33,3.52,97200.0],["2025-07-02",3.53,3.82,3.46,3.68,139300.0],["2025-07-03",3.75,3.84,3.63,3.77,47500.0],["2025-07-07",3.71,3.805,3.535,3.54,236100.0],["2025-07-08",3.56,3.74,3.52,3.64,154500.0],["2025-07-09",3.68,4.21,3.59,4.17,248700.0],["2025-07-10",4.15,4.15,3.954,4.04,65000.0],["2025-07-11",4.0,4.09,3.86,3.92,55300.0],["2025-07-14",3.9,4.097,3.838,4.0,45000.0],["2025-07-15",3.98,3.99,3.905,3.925,90500.0],["2025-07-16",3.96,4.21,3.96,4.15,75600.0],["2025-07-17",4.14,4.34,3.95,4.02,90600.0],["2025-07-18",4.07,4.07,3.945,3.98,67800.0],["2025-07-21",3.99,4.11,3.985,4.05,78000.0],["2025-07-22",4.04,4.26,4.04,4.25,47500.0],["2025-07-23",4.26,4.44,4.24,4.27,52500.0],["2025-07-24",4.26,4.325,4.04,4.04,53900.0],["2025-07-25",4.07,4.16,3.845,4.02,54100.0],["2025-07-28",4.05,4.16,3.95,4.04,42300.0],["2025-07-29",4.1,4.1,3.89,3.98,166200.0],["2025-07-30",4.02,4.19,3.98,4.03,64600.0],["2025-07-31",4.01,4.1,3.76,3.87,164100.0],["2025-08-01",3.81,3.915,3.77,3.82,62800.0],["2025-08-04",3.85,4.125,3.85,3.96,117400.0],["2025-08-05",3.92,4.13,3.904,4.06,77800.0],["2025-08-06",4.04,4.415,3.96,4.35,62900.0],["2025-08-07",4.35,4.35,3.95,3.97,61900.0],["2025-08-08",4.14,4.338,3.97,4.28,76900.0],["2025-08-11",4.28,4.86,4.231,4.82,195100.0],["2025-08-12",4.91,5.15,4.84,4.98,86700.0],["2025-08-13",5.01,5.48,5.01,5.42,710900.0],["2025-08-14",5.14,5.34,5.025,5.16,47000.0],["2025-08-15",5.24,5.5,4.935,5.33,109800.0],["2025-08-18",5.42,5.6,5.36,5.4,154600.0],["2025-08-19",5.4,5.48,5.12,5.17,218700.0],["2025-08-20",5.16,5.235,4.73,4.79,100000.0],["2025-08-21",4.68,5.15,4.68,5.15,133900.0],["2025-08-22",5.2,5.275,5.11,5.26,176500.0],["2025-08-25",5.1,5.24,4.97,5.2,108700.0],["2025-08-26",5.21,5.41,4.92,5.41,186300.0],["2025-08-27",5.35,5.5,5.04,5.29,238700.0],["2025-08-28",5.31,5.68,5.095,5.64,235000.0],["2025-08-29",5.65,5.65,5.24,5.53,224100.0],["2025-09-02",5.52,5.88,5.52,5.73,140100.0],["2025-09-03",5.68,6.05,5.59,5.96,174800.0],["2025-09-04",5.96,6.14,5.61,6.11,108300.0],["2025-09-05",6.18,6.565,5.98,6.45,258700.0],["2025-09-08",6.39,6.553,5.8,5.82,260100.0],["2025-09-09",5.86,6.647,5.65,6.64,140900.0],["2025-09-10",6.56,6.626,6.09,6.13,107500.0],["2025-09-11",6.12,6.38,5.9,5.96,227100.0],["2025-09-12",5.95,6.164,5.9,6.03,126100.0],["2025-09-15",6.0,6.06,5.805,5.86,114300.0],["2025-09-16",5.83,6.01,5.8,5.85,94900.0],["2025-09-17",5.88,6.15,5.88,5.95,197800.0],["2025-09-18",5.96,6.27,5.93,6.25,121100.0],["2025-09-19",6.27,6.27,5.98,6.05,979400.0],["2025-09-22",6.02,6.61,5.98,6.35,113100.0],["2025-09-23",6.33,6.395,6.01,6.02,92200.0],["2025-09-24",6.17,6.47,5.98,6.44,90300.0],["2025-09-25",6.37,6.47,6.07,6.11,84200.0],["2025-09-26",6.08,6.63,6.08,6.57,138300.0],["2025-09-29",6.6,6.915,6.52,6.85,160400.0],["2025-09-30",6.82,7.59,6.81,7.53,245200.0],["2025-10-01",7.49,7.49,6.75,6.79,126200.0],["2025-10-02",6.76,6.826,5.915,6.015,235900.0],["2025-10-03",6.01,6.21,5.88,6.11,81600.0],["2025-10-06",6.13,6.64,6.13,6.35,83100.0],["2025-10-07",6.43,6.703,6.18,6.49,155200.0],["2025-10-08",6.53,6.96,6.5,6.94,173500.0],["2025-10-09",6.97,7.22,6.955,7.12,229300.0],["2025-10-10",7.13,7.13,6.39,6.75,404000.0],["2025-10-13",6.75,6.79,6.3,6.49,202800.0],["2025-10-14",6.34,6.73,6.0,6.62,236400.0],["2025-10-15",6.68,7.085,6.559,6.71,940900.0],["2025-10-16",6.72,7.21,6.17,6.17,113100.0],["2025-10-17",6.18,6.3,5.67,5.74,132000.0],["2025-10-20",5.83,5.95,5.77,5.83,88800.0],["2025-10-21",5.81,5.82,5.49,5.63,107400.0],["2025-10-22",5.58,5.625,5.28,5.53,106600.0],["2025-10-23",5.51,5.78,5.4,5.7,96800.0],["2025-10-24",5.78,5.93,5.705,5.73,86500.0],["2025-10-27",5.73,7.01,5.73,6.97,329900.0],["2025-10-28",6.99,7.059,6.58,6.68,164700.0],["2025-10-29",6.64,6.64,6.25,6.49,122400.0],["2025-10-30",6.43,6.77,6.405,6.53,75300.0],["2025-10-31",6.48,6.74,6.43,6.7,65100.0],["2025-11-03",6.65,6.7,6.315,6.55,90900.0],["2025-11-04",6.37,6.635,6.16,6.24,120900.0],["2025-11-05",6.23,6.9,6.23,6.55,86000.0],["2025-11-06",6.44,6.91,6.23,6.87,138400.0],["2025-11-07",6.8,7.93,6.8,7.56,1260400.0],["2025-11-10",7.82,7.865,6.68,7.43,232900.0],["2025-11-11",7.39,7.78,7.25,7.76,1550100.0],["2025-11-12",7.76,7.925,7.45,7.61,1841100.0],["2025-11-13",7.54,7.723,6.89,7.06,142500.0],["2025-11-14",6.98,7.554,6.81,7.37,793800.0],["2025-11-17",7.47,7.73,7.236,7.43,162300.0],["2025-11-18",7.33,7.73,7.27,7.59,378900.0],["2025-11-19",7.5,7.77,7.25,7.34,223300.0],["2025-11-20",8.09,8.8,7.81,7.87,691100.0],["2025-11-21",7.86,8.455,7.82,8.35,279900.0],["2025-11-24",8.42,8.89,8.38,8.64,217500.0],["2025-11-25",8.76,9.45,8.21,9.41,343400.0],["2025-11-26",9.5,9.85,9.34,9.37,416400.0],["2025-11-28",9.4,9.59,9.065,9.39,124200.0],["2025-12-01",9.26,9.35,8.75,8.95,142900.0],["2025-12-02",9.0,9.21,8.58,8.94,393900.0],["2025-12-03",9.55,10.0,9.05,9.77,957000.0],["2025-12-04",9.68,10.02,9.33,9.82,320200.0],["2025-12-05",9.89,10.306,9.69,9.77,296600.0],["2025-12-08",9.62,10.175,9.38,9.86,224000.0],["2025-12-09",9.81,10.069,9.12,9.27,221600.0],["2025-12-10",9.2,9.533,9.0,9.42,202600.0],["2025-12-11",9.46,9.67,9.157,9.24,173000.0],["2025-12-12",9.3,9.56,9.23,9.43,210900.0],["2025-12-15",9.53,9.56,9.08,9.12,105700.0],["2025-12-16",9.09,9.63,9.08,9.62,144700.0],["2025-12-17",9.65,9.68,8.69,8.86,749800.0],["2025-12-18",8.93,9.44,8.795,9.01,2440800.0],["2025-12-19",9.03,9.83,8.432,9.68,886500.0],["2025-12-22",9.73,10.105,9.65,9.96,791300.0],["2025-12-23",9.8,10.07,9.435,9.6,939800.0],["2025-12-24",9.72,10.08,9.69,9.74,136100.0],["2025-12-26",9.67,9.765,9.46,9.63,111500.0],["2025-12-29",9.53,9.82,9.46,9.79,372400.0],["2025-12-30",9.76,10.01,9.62,9.79,394000.0],["2025-12-31",9.79,9.875,9.228,9.38,809700.0],["2026-01-02",9.46,9.71,8.94,9.1,220100.0],["2026-01-05",9.07,9.07,8.23,8.69,482600.0],["2026-01-06",8.62,8.98,8.59,8.82,197100.0],["2026-01-07",9.36,10.17,9.33,9.87,251100.0],["2026-01-08",9.84,9.915,8.87,9.18,245800.0],["2026-01-09",9.29,9.89,9.29,9.39,167100.0],["2026-01-12",9.31,9.49,8.84,9.12,344300.0],["2026-01-13",9.06,9.8,8.82,9.57,164600.0],["2026-01-14",9.57,10.01,9.57,9.8,124900.0],["2026-01-15",9.78,9.91,9.01,9.36,452400.0],["2026-01-16",9.39,9.75,9.04,9.28,234100.0],["2026-01-20",9.06,9.78,9.06,9.45,218900.0],["2026-01-21",9.45,9.78,9.36,9.55,165100.0],["2026-01-22",9.56,10.8,9.535,10.62,523000.0],["2026-01-23",10.55,10.97,10.12,10.18,179500.0],["2026-01-26",10.03,10.57,9.66,10.46,1199300.0],["2026-01-27",10.51,10.97,10.41,10.59,197900.0],["2026-01-28",10.59,10.695,10.11,10.13,147900.0],["2026-01-29",10.1,10.81,10.01,10.57,247000.0],["2026-01-30",10.48,10.69,9.82,10.21,453500.0],["2026-02-02",10.15,10.729,10.15,10.41,245700.0],["2026-02-03",10.41,10.745,10.24,10.37,148800.0],["2026-02-04",10.36,10.68,9.85,10.0,229100.0],["2026-02-05",9.66,10.24,9.537,9.95,272500.0],["2026-02-06",10.2,10.325,9.93,10.27,246800.0],["2026-02-09",10.25,10.59,10.022,10.38,121200.0],["2026-02-10",10.32,10.576,10.175,10.23,141100.0],["2026-02-11",10.22,10.445,9.925,10.36,226900.0],["2026-02-12",10.43,10.55,9.91,10.05,128000.0],["2026-02-13",10.1,10.21,9.91,10.07,178900.0],["2026-02-17",10.08,10.25,9.91,10.12,144600.0],["2026-02-18",10.14,10.4,10.0,10.03,147100.0],["2026-02-19",9.98,10.33,9.7,10.28,455800.0],["2026-02-20",10.17,10.44,9.88,10.11,172500.0],["2026-02-23",10.12,10.465,10.01,10.35,119600.0],["2026-02-24",10.38,10.705,10.31,10.6,186900.0],["2026-02-25",10.65,11.14,10.51,10.97,331700.0],["2026-02-26",11.0,11.0,10.41,10.68,131600.0],["2026-02-27",10.53,10.725,10.38,10.44,115700.0],["2026-03-02",10.19,10.47,9.88,10.23,154300.0],["2026-03-03",9.94,10.425,9.86,10.0,219400.0],["2026-03-04",10.16,10.64,10.03,10.37,209200.0],["2026-03-05",10.37,10.37,9.87,10.09,272400.0],["2026-03-06",9.86,10.15,9.85,10.05,165600.0],["2026-03-09",9.93,10.43,9.93,10.37,163300.0],["2026-03-10",10.54,10.83,9.69,9.99,234300.0],["2026-03-11",9.99,10.71,9.91,10.01,155200.0],["2026-03-12",9.89,10.16,9.755,10.02,244300.0],["2026-03-13",10.15,10.35,9.87,10.12,337800.0],["2026-03-16",10.58,11.23,10.24,10.99,1166600.0],["2026-03-17",10.98,11.09,10.32,11.04,393700.0],["2026-03-18",10.96,10.99,10.25,10.3,354300.0],["2026-03-19",10.18,10.45,9.95,10.26,174700.0],["2026-03-20",10.26,10.485,10.17,10.31,394400.0],["2026-03-23",10.51,10.61,9.98,10.17,277700.0],["2026-03-24",10.06,10.39,9.9,10.31,187800.0],["2026-03-25",10.41,10.97,10.41,10.73,317800.0],["2026-03-26",10.52,10.93,10.52,10.71,153700.0],["2026-03-27",10.68,10.8,10.33,10.53,184500.0],["2026-03-30",10.52,10.7,10.3,10.37,183400.0],["2026-03-31",10.55,11.02,10.55,10.64,267900.0],["2026-04-01",10.74,11.18,10.74,11.01,331700.0],["2026-04-02",10.78,11.299,10.709,11.23,314300.0],["2026-04-06",11.3,12.615,11.27,12.53,719300.0],["2026-04-07",12.48,12.75,11.9,12.22,364700.0],["2026-04-08",12.71,12.84,12.301,12.67,312600.0],["2026-04-09",12.53,12.79,12.23,12.49,204000.0],["2026-04-10",12.5,12.57,11.92,12.16,193600.0],["2026-04-13",12.18,12.47,12.11,12.35,132000.0],["2026-04-14",12.3,12.74,12.3,12.64,311400.0],["2026-04-15",12.62,12.98,12.44,12.75,428300.0],["2026-04-16",12.76,12.76,12.2,12.51,563900.0],["2026-04-17",12.79,13.5,12.6,13.12,302600.0],["2026-04-20",13.02,13.42,12.57,13.16,152800.0],["2026-04-21",13.16,13.54,12.81,13.29,453800.0],["2026-04-22",13.31,13.51,13.135,13.37,493700.0],["2026-04-23",13.34,13.42,12.67,12.78,548600.0],["2026-04-24",12.96,13.105,11.94,12.53,413000.0],["2026-04-27",12.48,13.149,12.47,12.81,318400.0],["2026-04-28",12.77,13.24,12.77,12.81,219100.0],["2026-04-29",13.0,17.25,12.99,15.79,2691500.0],["2026-04-30",15.76,15.76,13.57,13.6,1000200.0],["2026-05-01",13.51,13.96,12.95,13.3,498700.0],["2026-05-04",13.45,14.19,13.13,13.17,414200.0],["2026-05-05",13.34,13.775,13.19,13.41,677200.0],["2026-05-06",13.18,14.58,12.95,14.55,783400.0],["2026-05-07",14.55,14.68,13.96,14.1,394100.0],["2026-05-08",14.02,14.6,13.965,14.22,403000.0],["2026-05-11",14.5,15.75,14.355,15.61,721900.0],["2026-05-12",15.67,16.2,15.36,15.79,496900.0],["2026-05-13",15.69,15.95,15.21,15.62,764100.0],["2026-05-14",15.62,15.62,14.4,14.54,297000.0],["2026-05-15",14.31,14.43,13.85,14.37,623600.0],["2026-05-18",15.76,16.95,10.0,10.7,7645900.0],["2026-05-19",10.69,10.89,10.095,10.49,2165400.0],["2026-05-20",10.6,11.555,10.31,11.1,2502100.0],["2026-05-21",11.08,11.2,10.7,11.01,1127500.0],["2026-05-22",11.07,11.43,10.8,10.97,1040800.0],["2026-05-26",10.99,11.68,10.98,11.4,1035800.0],["2026-05-27",11.5,11.88,11.06,11.1,842700.0],["2026-05-28",11.798,11.798,10.67,10.74,625200.0],["2026-05-29",10.71,10.807,10.33,10.48,1595100.0],["2026-06-01",10.41,10.775,10.11,10.44,1522300.0],["2026-06-02",10.3,10.39,9.87,10.17,1052600.0],["2026-06-03",10.15,10.595,10.15,10.44,633600.0],["2026-06-04",10.44,10.875,10.43,10.76,388400.0],["2026-06-05",10.69,10.92,10.51,10.65,791300.0],["2026-06-08",10.76,11.0,10.11,10.46,700100.0],["2026-06-09",10.63,10.84,10.25,10.55,466600.0],["2026-06-10",10.53,11.13,10.52,10.66,614700.0],["2026-06-11",10.7,10.84,10.31,10.53,696600.0],["2026-06-12",10.51,11.04,10.51,10.97,562600.0],["2026-06-15",11.09,11.36,11.04,11.14,822400.0],["2026-06-16",11.14,11.24,10.45,10.72,626100.0],["2026-06-17",10.79,12.12,10.78,11.93,1021700.0],["2026-06-18",12.18,12.68,11.93,12.44,1036700.0],["2026-06-22",12.44,13.74,12.44,13.7,823700.0],["2026-06-23",13.52,14.11,13.42,13.74,676400.0],["2026-06-24",13.73,14.63,13.6,13.78,790500.0],["2026-06-25",13.95,14.41,13.37,13.44,630000.0],["2026-06-26",13.44,13.67,13.032,13.35,2909300.0],["2026-06-29",13.48,14.39,13.32,14.24,1495200.0],["2026-06-30",14.25,15.31,13.9,14.47,1201700.0],["2026-07-01",14.36,14.68,13.53,14.66,1220000.0],["2026-07-02",14.74,15.67,14.22,15.64,1578400.0],["2026-07-06",15.6,15.86,14.35,14.85,949790.279636],["2026-07-07",14.97,15.22,14.4148,14.71,1136535.274756],["2026-07-08",14.68,15.35,14.4,15.28,1036385.621746],["2026-07-09",15.31,15.74,14.93,15.42,644099.997868],["2026-07-10",15.42,15.55,14.2,15.19,836764.000129],["2026-07-13",14.96,15.2,13.58,13.855,654557.168638],["2026-07-14",14.07,14.83,13.62,13.67,579374.61024],["2026-07-15",13.62,13.75,13.28,13.52,396307.167256],["2026-07-16",13.46,14.155,12.29,12.61,900802.372814],["2026-07-17",12.29,12.9173,12.19,12.57,468067.747222],["2026-07-20",12.57,12.89,11.79,11.87,433877.4583],["2026-07-21",11.91,12.1,11.79,12.06,413288.043572],["2026-07-22",12.04,12.055,11.67,11.78,469883.258219],["2026-07-23",11.56,11.86,11.51,11.63,403093.2311],["2026-07-24",11.69,12.08,11.3669,11.78,417079.818862],["2026-07-27",12.855,12.855,11.77,11.88,323089.82212],["2026-07-28",11.88,12.14,11.45,11.87,489103.558198],["2026-07-29",11.94,12.28,11.78,12.02,555047.047973],["2026-07-30",12.045,12.82,12.045,12.62,539475.433482],["2026-07-31",12.62,13.36,12.06,12.18,628260.516965],["2026-08-03",12.04,12.8,11.67,12.76,477904.538013],["2026-08-04",12.89,13.23,12.615,13.2,273491.719556],["2026-08-05",13.36,13.65,13.08,13.57,467557.394309],["2026-08-06",13.54,14.1387,13.51,13.77,353680.217229],["2026-08-07",13.97,14.17,13.65,13.99,418867.216373],["2026-08-10",14.02,14.49,13.88,14.25,137424.246731],["2026-08-11",14.37,14.72,14.2,14.62,310370.220378],["2026-08-12",14.7,14.895,14.53,14.66,465705.640129]]}