{"t":"DSP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-10",44.0,48.95,38.03,47.72,11664800.0],["2021-02-11",46.81,60.8,46.8,57.0,1769800.0],["2021-02-12",58.15,68.31,52.0,65.49,2010000.0],["2021-02-16",63.99,69.16,63.0,68.31,631400.0],["2021-02-17",67.5,67.8,58.5,62.0,768900.0],["2021-02-18",59.01,62.8,59.01,62.5,779200.0],["2021-02-19",63.16,65.99,62.39,65.92,237500.0],["2021-02-22",66.27,66.45,62.06,65.01,220700.0],["2021-02-23",62.4,62.4,50.1,58.305,519600.0],["2021-02-24",60.0,60.0,55.32,55.57,152700.0],["2021-02-25",55.15,55.15,51.365,53.49,445800.0],["2021-02-26",52.93,52.97,48.81,49.59,323400.0],["2021-03-01",50.98,55.99,50.98,52.73,280000.0],["2021-03-02",54.0,54.32,50.57,50.62,81200.0],["2021-03-03",50.8,51.0,40.57,42.99,599100.0],["2021-03-04",41.559,46.0,40.0,42.09,456500.0],["2021-03-05",42.6,43.46,37.0,41.32,808900.0],["2021-03-08",40.22,42.65,37.91,37.94,243600.0],["2021-03-09",39.0,40.96,37.91,39.56,239800.0],["2021-03-10",40.1,51.82,40.1,43.8,625100.0],["2021-03-11",44.71,48.0,43.59,43.83,353100.0],["2021-03-12",42.71,57.762,40.71,50.16,778500.0],["2021-03-15",50.51,53.28,49.01,49.78,264800.0],["2021-03-16",49.78,53.27,49.3,50.85,242700.0],["2021-03-17",48.67,50.25,45.495,47.78,363600.0],["2021-03-18",46.25,51.915,46.25,48.78,203900.0],["2021-03-19",50.24,57.36,47.56,52.26,1974900.0],["2021-03-22",52.0,62.84,51.73,59.74,714400.0],["2021-03-23",55.51,55.69,48.09,49.42,774800.0],["2021-03-24",49.74,53.49,46.15,47.29,255100.0],["2021-03-25",46.95,46.98,42.186,46.11,344500.0],["2021-03-26",46.15,46.15,43.37,44.94,333800.0],["2021-03-29",45.12,46.13,40.43,44.07,525800.0],["2021-03-30",43.72,50.51,42.42,50.4,205600.0],["2021-03-31",50.86,54.96,49.325,52.89,579100.0],["2021-04-01",53.68,53.99,48.17,48.92,629900.0],["2021-04-05",49.5,50.13,43.76,44.45,398500.0],["2021-04-06",44.07,45.88,41.73,42.08,376700.0],["2021-04-07",42.03,43.8,40.69,42.13,308000.0],["2021-04-08",42.7,45.0,42.4,44.82,167400.0],["2021-04-09",44.23,44.65,42.62,43.54,119600.0],["2021-04-12",43.1,43.796,41.62,42.29,189900.0],["2021-04-13",42.7,43.0,42.02,42.55,83200.0],["2021-04-14",42.17,43.29,41.72,41.9,108700.0],["2021-04-15",42.06,42.2,39.7,40.22,309100.0],["2021-04-16",39.89,40.28,38.1,39.03,325500.0],["2021-04-19",39.25,40.87,38.56,39.24,216600.0],["2021-04-20",39.2,39.635,33.07,33.35,475200.0],["2021-04-21",33.36,34.99,32.51,32.63,431000.0],["2021-04-22",32.85,37.8,32.8,35.31,452100.0],["2021-04-23",35.45,37.89,33.36,33.41,337500.0],["2021-04-26",34.4,34.46,31.09,31.2,569600.0],["2021-04-27",31.5,36.06,31.5,33.5,444100.0],["2021-04-28",32.88,33.78,31.56,32.03,324600.0],["2021-04-29",32.4,33.49,31.04,33.17,416600.0],["2021-04-30",32.61,34.21,32.291,32.84,146500.0],["2021-05-03",33.11,34.83,33.0,33.92,170100.0],["2021-05-04",33.65,34.48,31.71,32.17,217800.0],["2021-05-05",32.52,33.18,30.27,31.97,265400.0],["2021-05-06",31.98,32.32,30.18,30.53,264900.0],["2021-05-07",30.9,33.79,30.9,32.91,206500.0],["2021-05-10",32.5,32.5,27.123,27.91,489900.0],["2021-05-11",26.161,29.18,26.059,28.66,190400.0],["2021-05-12",28.3,28.9,26.35,27.3,174100.0],["2021-05-13",27.91,27.91,23.65,24.09,256400.0],["2021-05-14",24.31,27.77,24.261,27.38,382000.0],["2021-05-17",27.38,28.492,26.18,26.72,278700.0],["2021-05-18",27.14,27.31,24.74,25.03,274800.0],["2021-05-19",24.84,25.2,23.67,24.52,276000.0],["2021-05-20",24.5,26.1,22.85,22.99,517800.0],["2021-05-21",23.4,23.4,21.4,21.59,469000.0],["2021-05-24",21.86,22.87,20.59,22.74,384900.0],["2021-05-25",22.7,26.041,22.7,25.86,431900.0],["2021-05-26",26.46,27.46,25.81,26.55,311800.0],["2021-05-27",26.09,28.59,25.1,28.37,322100.0],["2021-05-28",28.5,29.61,28.5,29.19,325400.0],["2021-06-01",29.39,32.28,29.31,31.24,446900.0],["2021-06-02",31.38,35.0,31.07,34.4,1152300.0],["2021-06-03",33.38,34.67,32.005,32.82,434200.0],["2021-06-04",33.25,34.33,31.695,32.09,561500.0],["2021-06-07",31.83,33.08,30.92,32.93,292500.0],["2021-06-08",33.21,36.46,33.21,34.0,623900.0],["2021-06-09",34.91,34.91,28.76,29.06,535300.0],["2021-06-10",28.72,30.36,28.055,28.37,199000.0],["2021-06-11",28.68,29.75,28.06,29.21,171300.0],["2021-06-14",29.38,31.47,29.21,30.85,289000.0],["2021-06-15",30.6,30.84,28.25,28.69,247800.0],["2021-06-16",28.69,29.4,27.61,28.21,113400.0],["2021-06-17",28.14,30.1,28.03,28.78,174200.0],["2021-06-18",28.57,29.72,28.57,29.41,248100.0],["2021-06-21",29.34,30.34,28.32,28.64,321800.0],["2021-06-22",28.46,29.11,27.28,28.75,182400.0],["2021-06-23",29.0,29.97,28.887,29.49,145300.0],["2021-06-24",29.82,29.82,28.87,29.48,472300.0],["2021-06-25",29.54,31.74,29.25,29.96,838600.0],["2021-06-28",30.15,31.129,29.88,30.0,157200.0],["2021-06-29",30.29,30.29,29.29,29.75,118200.0],["2021-06-30",29.69,30.08,28.65,29.78,119600.0],["2021-07-01",30.1,30.81,28.11,28.2,135100.0],["2021-07-02",28.35,28.78,27.42,27.68,189400.0],["2021-07-06",27.82,27.88,26.66,27.11,157700.0],["2021-07-07",27.39,27.39,25.02,25.13,192200.0],["2021-07-08",24.25,24.28,21.866,22.65,403200.0],["2021-07-09",22.78,23.314,22.19,22.88,208700.0],["2021-07-12",23.16,23.16,21.3,21.92,200500.0],["2021-07-13",22.0,22.14,20.15,20.98,460200.0],["2021-07-14",20.51,21.715,19.27,19.35,364900.0],["2021-07-15",19.36,19.88,17.86,18.52,267700.0],["2021-07-16",18.69,18.715,16.99,17.21,341600.0],["2021-07-19",16.95,17.37,16.76,17.14,591700.0],["2021-07-20",17.0,17.3,16.11,16.91,720100.0],["2021-07-21",16.92,17.85,16.6,17.7,404600.0],["2021-07-22",17.75,18.83,17.55,18.4,850900.0],["2021-07-23",18.85,18.95,17.42,17.47,333200.0],["2021-07-26",17.44,17.44,15.25,15.4,482500.0],["2021-07-27",15.45,15.68,14.456,15.14,388100.0],["2021-07-28",15.33,16.16,14.87,16.07,362200.0],["2021-07-29",16.21,16.369,15.76,15.98,222000.0],["2021-07-30",17.46,18.26,16.94,17.29,385800.0],["2021-08-02",17.36,17.465,16.1,16.13,222500.0],["2021-08-03",16.11,16.16,15.8,16.01,182200.0],["2021-08-04",16.01,16.06,15.68,15.96,145700.0],["2021-08-05",15.85,16.549,15.741,16.34,157200.0],["2021-08-06",16.51,17.55,16.43,17.5,454500.0],["2021-08-09",17.81,18.56,17.54,17.73,292300.0],["2021-08-10",17.96,18.104,16.9,17.28,201000.0],["2021-08-11",17.45,17.51,16.62,17.18,345200.0],["2021-08-12",17.05,18.48,16.4,18.13,393700.0],["2021-08-13",17.53,18.0,15.72,15.89,584900.0],["2021-08-16",15.97,15.97,14.565,14.72,350600.0],["2021-08-17",14.11,15.5,14.03,14.71,393300.0],["2021-08-18",14.82,15.19,14.24,14.6,300000.0],["2021-08-19",14.6,14.63,13.58,13.78,332900.0],["2021-08-20",13.76,14.515,13.63,14.32,247200.0],["2021-08-23",14.38,14.855,14.27,14.4,228400.0],["2021-08-24",14.6,14.84,14.485,14.68,214700.0],["2021-08-25",14.39,14.39,13.16,13.16,958000.0],["2021-08-26",13.0,13.615,12.84,13.37,474000.0],["2021-08-27",13.38,14.26,13.308,14.07,460200.0],["2021-08-30",14.17,14.26,13.6,14.03,332800.0],["2021-08-31",14.0,14.0,13.23,13.75,1353800.0],["2021-09-01",14.0,15.54,13.88,14.62,725300.0],["2021-09-02",14.59,14.99,14.32,14.38,260900.0],["2021-09-03",14.36,14.72,14.02,14.47,176300.0],["2021-09-07",14.65,14.78,13.78,13.78,198800.0],["2021-09-08",13.81,13.85,12.96,13.33,279200.0],["2021-09-09",13.22,13.83,13.15,13.73,125300.0],["2021-09-10",13.75,14.06,13.58,13.72,111400.0],["2021-09-13",13.81,13.93,12.292,12.76,648200.0],["2021-09-14",12.9,13.4,12.65,12.77,522600.0],["2021-09-15",12.8,12.9,12.36,12.83,205900.0],["2021-09-16",12.74,13.0,12.71,12.95,471800.0],["2021-09-17",13.07,13.11,12.58,12.65,355500.0],["2021-09-20",12.34,12.36,11.74,12.02,348700.0],["2021-09-21",12.08,12.168,11.61,11.64,187800.0],["2021-09-22",12.07,12.28,11.495,12.17,361100.0],["2021-09-23",12.21,12.81,12.085,12.65,203400.0],["2021-09-24",12.34,13.04,12.33,12.685,246500.0],["2021-09-27",13.36,14.13,13.36,13.85,416400.0],["2021-09-28",13.62,13.62,12.91,12.95,283000.0],["2021-09-29",13.03,13.46,12.1,12.17,235600.0],["2021-09-30",12.2,12.61,12.08,12.22,167900.0],["2021-10-01",12.32,12.749,12.109,12.59,197000.0],["2021-10-04",12.46,12.57,11.61,11.69,260000.0],["2021-10-05",11.7,12.35,11.7,12.29,207000.0],["2021-10-06",12.17,12.74,12.06,12.67,188600.0],["2021-10-07",12.84,13.43,12.32,13.4,264700.0],["2021-10-08",13.37,13.71,12.61,12.82,170000.0],["2021-10-11",12.84,13.43,12.52,12.56,100400.0],["2021-10-12",12.64,12.816,12.45,12.63,91000.0],["2021-10-13",12.72,13.38,12.57,13.34,93000.0],["2021-10-14",13.49,13.93,13.42,13.71,114900.0],["2021-10-15",13.9,13.9,13.09,13.31,90300.0],["2021-10-18",13.26,13.345,13.06,13.28,70700.0],["2021-10-19",13.4,13.48,12.961,13.09,107300.0],["2021-10-20",13.22,13.25,12.72,12.76,84900.0],["2021-10-21",12.77,13.5,12.37,13.26,217100.0],["2021-10-22",12.7,13.03,11.84,11.85,395700.0],["2021-10-25",12.04,12.17,11.77,12.1,149000.0],["2021-10-26",12.12,12.61,11.83,11.94,120900.0],["2021-10-27",11.88,12.05,11.46,11.5,157900.0],["2021-10-28",11.47,12.126,11.33,12.04,152200.0],["2021-10-29",11.93,12.03,11.68,11.75,321200.0],["2021-11-01",11.83,12.2,11.69,12.18,129400.0],["2021-11-02",12.04,12.18,11.85,12.08,105300.0],["2021-11-03",12.08,12.48,11.87,12.18,132500.0],["2021-11-04",12.15,12.2,11.9,12.11,149800.0],["2021-11-05",12.2,12.49,11.5,11.88,179900.0],["2021-11-08",12.05,12.54,11.94,12.28,140600.0],["2021-11-09",12.3,12.84,12.12,12.59,200100.0],["2021-11-10",11.25,12.46,11.25,11.59,289100.0],["2021-11-11",11.85,12.04,11.38,11.46,260400.0],["2021-11-12",11.47,12.5,11.37,12.43,238300.0],["2021-11-15",12.51,13.31,12.405,12.9,140600.0],["2021-11-16",12.88,12.9,12.419,12.69,97800.0],["2021-11-17",12.925,12.925,11.97,12.05,98800.0],["2021-11-18",12.12,12.34,10.8,11.16,265400.0],["2021-11-19",11.01,11.797,11.01,11.17,111900.0],["2021-11-22",11.26,11.26,9.802,10.33,257400.0],["2021-11-23",10.25,10.47,9.84,10.28,124300.0],["2021-11-24",10.05,10.95,9.97,10.46,159600.0],["2021-11-26",10.19,10.74,9.65,10.06,86900.0],["2021-11-29",10.35,10.42,9.67,9.87,204600.0],["2021-11-30",9.9,10.17,9.33,9.8,303900.0],["2021-12-01",10.06,10.16,9.22,9.41,197900.0],["2021-12-02",9.23,9.5,8.82,9.24,199000.0],["2021-12-03",9.24,9.24,8.56,9.16,280000.0],["2021-12-06",8.97,9.82,8.7,9.46,225000.0],["2021-12-07",9.65,10.03,9.54,10.0,549000.0],["2021-12-08",9.99,10.25,9.7,10.1,413500.0],["2021-12-09",10.1,10.3,9.63,9.85,469000.0],["2021-12-10",9.94,10.0,9.33,9.41,184300.0],["2021-12-13",9.34,9.48,8.75,8.87,137600.0],["2021-12-14",8.72,9.049,8.28,8.4,277200.0],["2021-12-15",8.42,8.79,7.95,8.78,264000.0],["2021-12-16",9.03,9.395,8.2,8.46,167900.0],["2021-12-17",8.35,8.81,8.04,8.75,407100.0],["2021-12-20",8.46,8.52,8.06,8.22,159500.0],["2021-12-21",8.35,8.67,8.19,8.54,196400.0],["2021-12-22",8.59,9.95,8.54,9.57,295100.0],["2021-12-23",9.64,10.45,9.45,10.19,411600.0],["2021-12-27",10.32,10.32,9.77,9.9,169300.0],["2021-12-28",9.91,10.24,9.5,10.16,1006400.0],["2021-12-29",10.18,10.18,9.38,9.52,172700.0],["2021-12-30",10.34,10.68,9.48,10.24,144400.0],["2021-12-31",10.17,10.33,9.67,9.705,151200.0],["2022-01-03",9.8,10.23,9.67,10.04,90600.0],["2022-01-04",10.0,10.126,9.1,9.78,153400.0],["2022-01-05",9.75,9.78,7.97,8.09,396700.0],["2022-01-06",8.25,9.3,7.95,8.79,300900.0],["2022-01-07",8.68,9.0,8.16,8.6,196300.0],["2022-01-10",8.34,8.71,8.0,8.69,154600.0],["2022-01-11",8.7,9.225,8.47,9.15,74400.0],["2022-01-12",9.05,9.224,8.6,8.71,79600.0],["2022-01-13",8.76,8.817,8.21,8.37,111400.0],["2022-01-14",8.31,8.58,8.03,8.54,167100.0],["2022-01-18",8.38,8.48,8.0,8.17,184500.0],["2022-01-19",8.22,8.24,7.75,8.09,217700.0],["2022-01-20",8.1,8.47,7.8,7.88,72700.0],["2022-01-21",7.68,7.81,6.86,6.96,249900.0],["2022-01-24",6.75,7.75,6.1,7.66,326900.0],["2022-01-25",7.33,7.6,7.02,7.38,191300.0],["2022-01-26",7.835,7.835,6.99,7.1,215200.0],["2022-01-27",7.36,7.36,6.42,6.62,314100.0],["2022-01-28",6.65,7.57,6.5,7.42,230100.0],["2022-01-31",7.4,8.0,7.18,7.99,175500.0],["2022-02-01",7.89,8.36,7.725,8.12,132800.0],["2022-02-02",8.23,8.23,7.5,7.65,299200.0],["2022-02-03",7.34,7.73,7.08,7.13,133000.0],["2022-02-04",7.17,7.77,7.01,7.64,90400.0],["2022-02-07",7.61,7.9,7.43,7.61,46200.0],["2022-02-08",7.62,7.93,7.45,7.9,50900.0],["2022-02-09",7.84,8.35,7.76,8.29,137000.0],["2022-02-10",8.0,8.41,7.95,8.11,114200.0],["2022-02-11",8.12,8.4,7.86,8.04,94300.0],["2022-02-14",8.0,8.26,7.75,7.92,59900.0],["2022-02-15",8.18,8.5,7.81,8.46,75700.0],["2022-02-16",8.32,8.64,8.16,8.62,90100.0],["2022-02-17",8.43,8.64,8.13,8.18,77000.0],["2022-02-18",8.07,8.342,7.67,7.81,79300.0],["2022-02-22",7.83,8.075,7.62,7.89,102800.0],["2022-02-23",8.06,8.12,7.27,7.37,111800.0],["2022-02-24",6.99,8.05,6.99,7.97,155300.0],["2022-02-25",8.04,8.1,7.74,8.07,98300.0],["2022-02-28",8.01,8.44,8.01,8.23,64200.0],["2022-03-01",8.22,8.4,7.9,8.0,138900.0],["2022-03-02",8.18,8.21,7.81,7.86,87500.0],["2022-03-03",7.87,7.929,7.48,7.61,83600.0],["2022-03-04",7.54,7.559,7.13,7.39,87700.0],["2022-03-07",7.37,7.41,6.84,6.84,102200.0],["2022-03-08",6.83,7.5,6.72,7.22,334900.0],["2022-03-09",7.15,7.58,7.15,7.32,325200.0],["2022-03-10",7.18,7.85,7.0,7.83,213600.0],["2022-03-11",7.19,7.43,5.6,6.41,1223400.0],["2022-03-14",6.2,6.547,6.01,6.21,670600.0],["2022-03-15",6.0,6.15,5.65,6.0,491500.0],["2022-03-16",6.02,6.5,5.995,6.23,386500.0],["2022-03-17",6.11,6.89,6.06,6.85,331300.0],["2022-03-18",6.66,7.24,6.56,6.92,329000.0],["2022-03-21",7.01,7.15,6.6,6.64,182000.0],["2022-03-22",6.56,6.95,6.56,6.72,189900.0],["2022-03-23",6.71,6.9,6.33,6.37,170300.0],["2022-03-24",6.46,6.53,6.15,6.36,259800.0],["2022-03-25",6.41,7.0,6.3,6.9,264000.0],["2022-03-28",6.79,6.95,6.44,6.54,169800.0],["2022-03-29",6.36,6.99,6.36,6.71,230700.0],["2022-03-30",6.78,7.015,6.44,6.48,123300.0],["2022-03-31",6.45,6.6,6.4,6.55,106100.0],["2022-04-01",6.63,6.89,6.56,6.58,88200.0],["2022-04-04",6.66,7.22,6.6,7.19,319800.0],["2022-04-05",7.11,7.86,7.11,7.71,1187100.0],["2022-04-06",7.57,7.82,6.71,6.76,559600.0],["2022-04-07",6.73,6.88,6.51,6.67,217600.0],["2022-04-08",6.68,6.68,6.375,6.43,200300.0],["2022-04-11",6.42,6.65,6.23,6.6,170000.0],["2022-04-12",6.8,6.91,6.612,6.67,201400.0],["2022-04-13",6.68,6.934,6.51,6.76,84900.0],["2022-04-14",6.8,6.87,6.58,6.83,178900.0],["2022-04-18",6.77,6.77,6.42,6.5,119900.0],["2022-04-19",6.44,6.82,6.44,6.77,266600.0],["2022-04-20",6.91,6.91,6.5,6.65,82000.0],["2022-04-21",6.85,7.09,6.465,6.73,158400.0],["2022-04-22",6.65,6.82,6.45,6.6,206500.0],["2022-04-25",6.43,6.645,6.41,6.58,95400.0],["2022-04-26",6.48,6.54,6.07,6.18,176800.0],["2022-04-27",6.14,6.35,5.76,6.05,364400.0],["2022-04-28",6.19,6.31,5.843,5.98,188500.0],["2022-04-29",5.96,6.02,5.725,5.88,463000.0],["2022-05-02",5.82,6.1,5.71,6.0,194400.0],["2022-05-03",5.95,6.14,5.81,5.97,238400.0],["2022-05-04",5.83,5.83,5.17,5.58,398600.0],["2022-05-05",5.46,5.65,5.37,5.53,206500.0],["2022-05-06",5.43,5.65,5.29,5.48,175000.0],["2022-05-09",5.38,5.38,5.1,5.23,174300.0],["2022-05-10",5.3,5.53,4.85,5.11,212800.0],["2022-05-11",5.01,5.22,4.63,4.73,181800.0],["2022-05-12",4.6,5.01,4.593,4.74,221200.0],["2022-05-13",4.92,5.21,4.88,5.13,126600.0],["2022-05-16",5.5,5.99,5.48,5.58,235800.0],["2022-05-17",5.73,6.0,5.642,5.78,73100.0],["2022-05-18",5.61,5.87,5.56,5.64,97800.0],["2022-05-19",5.63,5.895,5.41,5.42,130700.0],["2022-05-20",5.54,5.59,5.2,5.48,115000.0],["2022-05-23",5.5,5.63,5.32,5.55,66600.0],["2022-05-24",5.42,5.42,5.05,5.31,159100.0],["2022-05-25",5.27,5.6,5.23,5.54,88500.0],["2022-05-26",5.56,5.8,5.367,5.77,73200.0],["2022-05-27",5.8,6.19,5.8,6.01,125200.0],["2022-05-31",6.01,6.17,5.74,6.0,90800.0],["2022-06-01",5.91,6.22,5.84,5.89,89100.0],["2022-06-02",5.93,6.35,5.836,6.12,67300.0],["2022-06-03",6.06,6.16,5.81,6.06,124700.0],["2022-06-06",6.13,6.36,6.054,6.22,82200.0],["2022-06-07",6.25,6.49,6.19,6.4,147300.0],["2022-06-08",6.32,6.51,6.185,6.41,108900.0],["2022-06-09",6.34,6.55,6.17,6.37,92100.0],["2022-06-10",6.2,6.51,6.06,6.16,83100.0],["2022-06-13",5.96,6.41,5.88,5.99,119700.0],["2022-06-14",5.98,6.205,5.55,5.57,226600.0],["2022-06-15",5.52,6.11,5.52,5.97,180700.0],["2022-06-16",5.78,5.9,5.608,5.66,174400.0],["2022-06-17",5.7,6.01,5.7,5.82,220500.0],["2022-06-21",5.92,6.21,5.8,5.81,121100.0],["2022-06-22",5.68,6.16,5.68,5.93,122000.0],["2022-06-23",6.02,6.22,5.99,6.08,186300.0],["2022-06-24",6.18,6.31,5.74,5.82,339900.0],["2022-06-27",5.94,5.94,5.515,5.62,95400.0],["2022-06-28",5.59,5.93,5.44,5.5,218300.0],["2022-06-29",5.51,5.51,5.14,5.33,205700.0],["2022-06-30",5.15,5.22,5.0,5.08,113200.0],["2022-07-01",5.07,5.15,4.95,5.08,63900.0],["2022-07-05",4.98,5.2,4.91,5.19,106500.0],["2022-07-06",5.22,5.22,4.92,5.09,143500.0],["2022-07-07",5.15,5.28,5.13,5.25,72800.0],["2022-07-08",5.22,5.45,5.12,5.26,48900.0],["2022-07-11",5.17,5.17,5.01,5.03,62900.0],["2022-07-12",5.08,5.26,5.0,5.15,51000.0],["2022-07-13",5.03,5.385,4.88,5.17,73600.0],["2022-07-14",5.05,5.14,4.9,5.02,56900.0],["2022-07-15",5.15,5.22,5.02,5.19,53600.0],["2022-07-18",5.34,5.4,5.14,5.14,24800.0],["2022-07-19",5.22,5.26,5.1,5.23,67600.0],["2022-07-20",5.27,5.52,5.27,5.38,111200.0],["2022-07-21",5.33,5.39,5.17,5.29,29200.0],["2022-07-22",5.23,5.39,4.98,5.06,56900.0],["2022-07-25",5.02,5.08,4.835,4.91,48000.0],["2022-07-26",4.8,5.03,4.72,4.88,162900.0],["2022-07-27",4.94,5.27,4.92,5.18,92100.0],["2022-07-28",5.14,5.19,4.88,5.02,51600.0],["2022-07-29",4.97,5.04,4.86,4.97,76500.0],["2022-08-01",4.95,5.26,4.83,5.17,172500.0],["2022-08-02",5.12,5.23,4.94,4.96,95300.0],["2022-08-03",5.06,5.32,4.92,5.21,126700.0],["2022-08-04",5.2,5.47,5.2,5.32,65200.0],["2022-08-05",5.33,5.44,5.22,5.37,100000.0],["2022-08-08",5.4,5.99,5.4,5.78,183800.0],["2022-08-09",5.7,5.71,5.26,5.63,104100.0],["2022-08-10",5.79,5.96,5.48,5.49,190300.0],["2022-08-11",5.64,5.79,5.4,5.47,129200.0],["2022-08-12",5.44,5.589,5.33,5.45,83700.0],["2022-08-15",5.45,5.62,5.41,5.48,29800.0],["2022-08-16",5.48,5.48,5.29,5.38,49300.0],["2022-08-17",5.35,5.42,5.11,5.2,44000.0],["2022-08-18",5.16,5.21,4.98,5.04,46500.0],["2022-08-19",4.95,5.0,4.76,4.79,136800.0],["2022-08-22",4.75,4.78,4.61,4.71,84200.0],["2022-08-23",4.67,4.79,4.61,4.62,63900.0],["2022-08-24",4.62,4.79,4.6,4.72,52700.0],["2022-08-25",4.75,4.87,4.73,4.82,39100.0],["2022-08-26",4.8,4.82,4.61,4.68,60700.0],["2022-08-29",4.66,4.81,4.64,4.66,45000.0],["2022-08-30",4.69,4.69,4.46,4.53,63200.0],["2022-08-31",4.55,4.57,4.5,4.52,29100.0],["2022-09-01",4.44,4.72,4.41,4.56,72900.0],["2022-09-02",4.58,4.66,4.481,4.58,49500.0],["2022-09-06",4.57,4.79,4.512,4.61,48300.0],["2022-09-07",4.58,4.8,4.58,4.76,33800.0],["2022-09-08",4.74,4.82,4.67,4.81,24200.0],["2022-09-09",4.86,5.01,4.82,4.86,40800.0],["2022-09-12",4.86,4.942,4.8,4.82,38900.0],["2022-09-13",4.65,4.797,4.59,4.67,41200.0],["2022-09-14",4.7,4.705,4.54,4.62,57800.0],["2022-09-15",4.56,4.687,4.32,4.5,154100.0],["2022-09-16",4.25,4.49,4.2,4.38,152300.0],["2022-09-19",4.394,4.46,4.34,4.41,42100.0],["2022-09-20",4.42,4.44,4.24,4.36,58400.0],["2022-09-21",4.39,4.45,4.325,4.36,57000.0],["2022-09-22",4.31,4.4,4.14,4.3,67700.0],["2022-09-23",4.26,4.3,4.09,4.23,72600.0],["2022-09-26",4.2,4.26,4.15,4.18,83700.0],["2022-09-27",4.23,4.295,4.125,4.18,101500.0],["2022-09-28",4.18,4.29,4.175,4.22,57400.0],["2022-09-29",4.18,4.23,4.12,4.19,81800.0],["2022-09-30",4.21,4.35,4.17,4.21,40600.0],["2022-10-03",4.18,4.22,4.1,4.19,52600.0],["2022-10-04",4.29,4.34,4.15,4.22,60100.0],["2022-10-05",4.18,4.38,4.15,4.25,24800.0],["2022-10-06",4.28,4.34,4.23,4.29,32100.0],["2022-10-07",4.28,4.375,4.2,4.27,44800.0],["2022-10-10",4.26,4.29,4.141,4.29,38800.0],["2022-10-11",4.28,4.345,4.08,4.09,50400.0],["2022-10-12",4.1,4.1,3.995,4.03,112300.0],["2022-10-13",3.9,4.1,3.85,4.06,140900.0],["2022-10-14",4.11,4.127,3.943,4.02,23900.0],["2022-10-17",4.13,4.46,4.067,4.15,49600.0],["2022-10-18",4.37,4.4,3.89,3.94,113300.0],["2022-10-19",4.02,4.37,3.92,4.07,44900.0],["2022-10-20",4.1,4.3,4.1,4.17,42200.0],["2022-10-21",4.2,4.29,4.17,4.22,32000.0],["2022-10-24",4.21,4.22,3.99,4.2,43400.0],["2022-10-25",4.155,4.38,4.14,4.26,38700.0],["2022-10-26",4.22,4.36,4.22,4.32,15100.0],["2022-10-27",4.34,4.45,4.25,4.34,28000.0],["2022-10-28",4.34,5.04,4.34,4.81,186900.0],["2022-10-31",4.84,5.36,4.43,4.56,142300.0],["2022-11-01",4.59,4.89,4.44,4.67,53400.0],["2022-11-02",4.62,5.0,4.54,4.67,79600.0],["2022-11-03",4.68,4.95,4.68,4.91,24200.0],["2022-11-04",4.915,4.98,4.73,4.97,70700.0],["2022-11-07",4.93,4.975,4.84,4.89,49300.0],["2022-11-08",4.84,4.955,4.66,4.84,41800.0],["2022-11-09",4.75,4.86,4.35,4.39,86400.0],["2022-11-10",4.38,4.84,4.38,4.57,143300.0],["2022-11-11",4.5,4.66,4.08,4.28,116200.0],["2022-11-14",4.2,4.43,3.98,4.27,104400.0],["2022-11-15",4.36,4.57,4.05,4.21,89000.0],["2022-11-16",4.1,4.32,3.96,4.05,96200.0],["2022-11-17",4.01,4.17,3.97,4.08,62500.0],["2022-11-18",4.21,4.27,3.65,4.04,246700.0],["2022-11-21",4.0,4.12,3.7,4.01,115200.0],["2022-11-22",4.0,4.0,3.75,3.9,86900.0],["2022-11-23",3.9,3.94,3.76,3.85,30500.0],["2022-11-25",3.88,3.9,3.75,3.76,16800.0],["2022-11-28",3.82,3.92,3.7,3.73,48300.0],["2022-11-29",3.7,3.833,3.65,3.7,46100.0],["2022-11-30",3.71,3.9,3.61,3.82,61000.0],["2022-12-01",3.82,3.9,3.75,3.84,21100.0],["2022-12-02",3.78,3.92,3.76,3.9,50400.0],["2022-12-05",3.87,3.885,3.62,3.75,57800.0],["2022-12-06",3.75,3.75,3.4,3.46,136700.0],["2022-12-07",3.41,3.47,3.33,3.37,77400.0],["2022-12-08",3.35,3.39,3.18,3.29,135600.0],["2022-12-09",3.3,3.54,3.3,3.39,274700.0],["2022-12-12",3.43,3.6,3.4,3.5,584900.0],["2022-12-13",3.6,3.62,3.4,3.43,193400.0],["2022-12-14",3.46,3.56,3.25,3.46,135600.0],["2022-12-15",3.39,3.455,3.32,3.37,59600.0],["2022-12-16",3.36,3.4,3.15,3.34,447800.0],["2022-12-19",3.34,3.4,3.2,3.22,76800.0],["2022-12-20",3.22,3.74,3.22,3.54,178600.0],["2022-12-21",3.58,3.73,3.52,3.65,607500.0],["2022-12-22",3.6,3.683,3.558,3.64,218200.0],["2022-12-23",3.65,3.88,3.618,3.78,307700.0],["2022-12-27",3.715,3.923,3.67,3.86,149200.0],["2022-12-28",3.87,3.94,3.84,3.86,92900.0],["2022-12-29",3.88,4.12,3.84,3.97,177800.0],["2022-12-30",3.93,4.094,3.872,4.02,71600.0],["2023-01-03",4.04,4.04,3.78,3.84,30300.0],["2023-01-04",3.81,4.06,3.74,3.94,116800.0],["2023-01-05",3.95,3.95,3.81,3.87,22000.0],["2023-01-06",3.87,3.9,3.67,3.87,36200.0],["2023-01-09",3.89,3.95,3.855,3.88,24800.0],["2023-01-10",3.92,4.0,3.9,3.98,132600.0],["2023-01-11",4.05,4.1,3.961,4.03,99700.0],["2023-01-12",4.02,4.35,3.98,4.31,138000.0],["2023-01-13",4.24,4.55,4.24,4.45,74400.0],["2023-01-17",4.45,4.465,4.22,4.36,59600.0],["2023-01-18",4.36,4.39,4.21,4.33,27600.0],["2023-01-19",4.28,4.49,4.14,4.42,69700.0],["2023-01-20",4.46,4.628,4.396,4.57,67200.0],["2023-01-23",4.61,4.69,4.566,4.63,104800.0],["2023-01-24",4.64,4.65,4.53,4.6,143900.0],["2023-01-25",4.6,4.75,4.52,4.73,94500.0],["2023-01-26",4.72,4.72,4.4,4.56,85200.0],["2023-01-27",4.6,4.79,4.55,4.67,171200.0],["2023-01-30",4.805,4.805,4.51,4.57,84900.0],["2023-01-31",4.58,4.974,4.37,4.54,87000.0],["2023-02-01",4.52,4.6,4.26,4.46,50500.0],["2023-02-02",4.52,4.665,4.42,4.59,126000.0],["2023-02-03",4.46,4.79,4.46,4.54,97800.0],["2023-02-06",4.51,4.63,4.49,4.58,41600.0],["2023-02-07",4.6,4.92,4.43,4.76,126500.0],["2023-02-08",4.66,4.88,4.65,4.84,134900.0],["2023-02-09",4.91,4.975,4.55,4.59,87300.0],["2023-02-10",4.63,4.63,4.46,4.49,102400.0],["2023-02-13",4.465,4.565,4.4,4.45,38000.0],["2023-02-14",4.535,4.535,4.31,4.34,45400.0],["2023-02-15",4.35,4.85,4.32,4.71,136300.0],["2023-02-16",4.63,4.97,4.49,4.65,64100.0],["2023-02-17",4.64,4.665,4.45,4.56,29800.0],["2023-02-21",4.49,4.662,4.34,4.39,24400.0],["2023-02-22",4.4,4.43,4.312,4.37,19400.0],["2023-02-23",4.3,4.39,4.25,4.28,21100.0],["2023-02-24",4.2,4.2,3.88,3.91,86200.0],["2023-02-27",3.9,3.97,3.75,3.8,50300.0],["2023-02-28",3.8,4.13,3.7,3.93,100700.0],["2023-03-01",4.11,4.13,3.87,3.93,15500.0],["2023-03-02",3.92,4.1,3.66,4.1,81700.0],["2023-03-03",4.69,5.09,3.94,4.75,289700.0],["2023-03-06",4.61,4.87,4.53,4.64,173800.0],["2023-03-07",4.7,4.77,4.32,4.44,63400.0],["2023-03-08",4.44,4.48,4.32,4.4,18900.0],["2023-03-09",4.52,4.554,4.22,4.26,39000.0],["2023-03-10",4.29,4.29,4.07,4.13,34100.0],["2023-03-13",4.0,4.19,3.83,3.93,105300.0],["2023-03-14",3.93,4.25,3.87,4.13,50800.0],["2023-03-15",4.04,4.26,3.95,4.17,28800.0],["2023-03-16",4.08,4.47,4.035,4.21,45200.0],["2023-03-17",4.09,4.16,4.03,4.09,97700.0],["2023-03-20",4.12,4.33,4.075,4.14,46100.0],["2023-03-21",4.19,4.36,4.09,4.21,22500.0],["2023-03-22",4.24,4.36,4.09,4.11,21100.0],["2023-03-23",4.17,4.22,4.01,4.08,19400.0],["2023-03-24",4.08,4.22,3.95,4.0,19100.0],["2023-03-27",4.08,4.19,4.0,4.19,29500.0],["2023-03-28",4.18,4.36,4.07,4.32,25500.0],["2023-03-29",4.39,4.66,4.3,4.56,45400.0],["2023-03-30",4.54,4.59,4.29,4.37,39100.0],["2023-03-31",4.4,4.47,4.23,4.35,24400.0],["2023-04-03",4.33,4.49,4.18,4.37,17500.0],["2023-04-04",4.39,4.85,4.15,4.29,81600.0],["2023-04-05",4.27,4.69,4.19,4.27,11600.0],["2023-04-06",4.27,4.58,4.27,4.57,19000.0],["2023-04-10",4.53,4.75,4.28,4.56,32000.0],["2023-04-11",4.415,4.7,4.41,4.66,24400.0],["2023-04-12",4.685,4.75,4.6,4.6,49500.0],["2023-04-13",4.666,4.7,4.6,4.63,16700.0],["2023-04-14",4.65,4.7,4.34,4.39,37900.0],["2023-04-17",4.47,4.61,4.195,4.29,34300.0],["2023-04-18",4.26,4.425,4.26,4.39,33200.0],["2023-04-19",4.34,4.44,4.207,4.36,14600.0],["2023-04-20",4.479,4.479,4.29,4.35,10900.0],["2023-04-21",4.31,4.42,4.2,4.33,29200.0],["2023-04-24",4.8,4.8,4.21,4.33,17900.0],["2023-04-25",4.44,4.6,4.31,4.32,43000.0],["2023-04-26",4.38,4.575,4.18,4.28,28300.0],["2023-04-27",4.3,4.441,4.22,4.25,15800.0],["2023-04-28",4.19,4.42,4.121,4.42,47200.0],["2023-05-01",4.37,4.39,3.96,4.11,79600.0],["2023-05-02",4.25,4.25,3.96,3.98,30800.0],["2023-05-03",4.03,4.26,3.75,3.97,56700.0],["2023-05-04",3.9,4.24,3.81,4.07,22700.0],["2023-05-05",4.1,4.26,3.85,4.24,24300.0],["2023-05-08",4.21,4.37,4.16,4.29,61900.0],["2023-05-09",4.59,4.64,4.3,4.55,69300.0],["2023-05-10",4.55,4.84,4.5,4.78,59600.0],["2023-05-11",4.76,4.85,4.58,4.69,84300.0],["2023-05-12",4.63,4.85,4.51,4.61,20700.0],["2023-05-15",4.59,4.8,4.3,4.63,27600.0],["2023-05-16",4.61,4.93,4.36,4.51,23000.0],["2023-05-17",4.52,4.74,4.4,4.61,18100.0],["2023-05-18",4.63,4.85,4.45,4.6,36400.0],["2023-05-19",4.74,4.74,4.41,4.49,65400.0],["2023-05-22",4.54,4.83,4.51,4.6,74500.0],["2023-05-23",4.65,4.83,4.52,4.55,46100.0],["2023-05-24",4.695,4.78,4.51,4.58,68100.0],["2023-05-25",4.51,4.645,4.1,4.45,541900.0],["2023-05-26",4.6,4.62,4.438,4.58,42800.0],["2023-05-30",4.64,4.76,4.44,4.56,142500.0],["2023-05-31",4.57,4.76,4.55,4.6,198500.0],["2023-06-01",4.6,4.64,4.49,4.56,54200.0],["2023-06-02",4.59,4.85,4.46,4.56,77200.0],["2023-06-05",4.5,4.74,4.43,4.5,123700.0],["2023-06-06",4.46,4.566,4.36,4.4,71400.0],["2023-06-07",4.38,4.65,4.324,4.39,47600.0],["2023-06-08",4.39,4.485,4.26,4.3,27000.0],["2023-06-09",4.34,4.56,4.2,4.24,132500.0],["2023-06-12",4.28,4.63,4.215,4.29,166600.0],["2023-06-13",4.31,4.5,4.25,4.32,214200.0],["2023-06-14",4.28,4.68,4.28,4.51,135300.0],["2023-06-15",4.525,4.75,4.47,4.59,101800.0],["2023-06-16",4.69,4.827,4.55,4.56,144300.0],["2023-06-20",4.55,4.55,4.355,4.45,82200.0],["2023-06-21",4.44,4.57,4.358,4.48,35300.0],["2023-06-22",4.5,4.5,4.31,4.34,101500.0],["2023-06-23",4.29,4.49,4.27,4.37,338300.0],["2023-06-26",4.31,4.5,4.26,4.31,126600.0],["2023-06-27",4.26,4.39,4.22,4.28,48800.0],["2023-06-28",4.27,4.36,4.22,4.29,49400.0],["2023-06-29",4.29,4.54,4.27,4.41,332500.0],["2023-06-30",4.48,4.66,4.34,4.61,170500.0],["2023-07-03",4.59,4.728,4.41,4.57,96600.0],["2023-07-05",4.49,4.67,4.35,4.48,77100.0],["2023-07-06",4.491,4.5,4.275,4.32,101300.0],["2023-07-07",4.31,4.59,4.31,4.43,122700.0],["2023-07-10",4.45,4.545,4.38,4.44,207400.0],["2023-07-11",4.45,4.67,4.35,4.66,565700.0],["2023-07-12",4.66,4.84,4.61,4.75,87900.0],["2023-07-13",4.78,4.9,4.67,4.78,189000.0],["2023-07-14",4.78,4.89,4.68,4.69,63400.0],["2023-07-17",4.69,4.93,4.69,4.79,130000.0],["2023-07-18",4.77,4.96,4.675,4.87,88100.0],["2023-07-19",4.88,4.93,4.66,4.77,71700.0],["2023-07-20",4.78,4.8,4.61,4.69,69100.0],["2023-07-21",4.71,4.71,4.43,4.45,124900.0],["2023-07-24",4.45,4.72,4.36,4.6,98800.0],["2023-07-25",4.6,4.8,4.504,4.72,45700.0],["2023-07-26",4.72,4.88,4.636,4.74,39900.0],["2023-07-27",4.74,4.85,4.58,4.64,100200.0],["2023-07-28",4.65,4.84,4.645,4.7,159200.0],["2023-07-31",4.76,4.99,4.73,4.84,100100.0],["2023-08-01",4.85,4.85,4.64,4.67,49200.0],["2023-08-02",4.67,4.77,4.59,4.73,107100.0],["2023-08-03",4.61,4.72,4.608,4.65,72700.0],["2023-08-04",4.67,4.75,4.61,4.65,27900.0],["2023-08-07",4.65,4.7,4.51,4.58,120400.0],["2023-08-08",5.58,6.05,5.06,5.89,1757400.0],["2023-08-09",6.05,6.24,5.54,5.62,626400.0],["2023-08-10",5.61,6.125,5.61,5.91,290400.0],["2023-08-11",5.86,6.1,5.86,6.01,147700.0],["2023-08-14",6.19,6.39,6.02,6.2,254600.0],["2023-08-15",6.2,6.4,6.08,6.135,218900.0],["2023-08-16",6.16,6.36,5.96,5.98,158100.0],["2023-08-17",5.94,6.0,5.84,5.91,81100.0],["2023-08-18",5.85,6.0,5.8,5.99,64900.0],["2023-08-21",5.99,6.1,5.84,5.97,165200.0],["2023-08-22",6.0,6.417,6.0,6.36,195200.0],["2023-08-23",6.41,7.21,6.41,7.08,238700.0],["2023-08-24",7.21,7.21,6.37,6.405,187900.0],["2023-08-25",6.27,6.61,6.26,6.4,50500.0],["2023-08-28",6.42,6.45,6.17,6.35,69400.0],["2023-08-29",6.35,6.47,6.26,6.32,97400.0],["2023-08-30",6.32,6.52,6.31,6.37,69800.0],["2023-08-31",6.37,6.39,6.06,6.27,48500.0],["2023-09-01",6.34,6.73,6.17,6.72,95900.0],["2023-09-05",6.75,6.75,6.492,6.54,76000.0],["2023-09-06",6.54,6.88,6.36,6.85,78300.0],["2023-09-07",6.83,6.83,6.5,6.69,174600.0],["2023-09-08",6.68,6.802,6.475,6.64,72800.0],["2023-09-11",6.56,6.72,6.16,6.35,108100.0],["2023-09-12",6.24,6.36,6.11,6.14,36100.0],["2023-09-13",6.06,6.154,5.75,5.82,98100.0],["2023-09-14",5.8,6.005,5.68,5.75,91000.0],["2023-09-15",5.72,5.72,5.54,5.56,100300.0],["2023-09-18",5.55,5.85,5.41,5.51,81700.0],["2023-09-19",5.5,5.7,5.5,5.65,26300.0],["2023-09-20",5.69,5.85,5.6,5.67,43300.0],["2023-09-21",5.64,5.64,5.48,5.51,30700.0],["2023-09-22",5.48,5.51,5.33,5.34,57600.0],["2023-09-25",5.32,5.4,5.3,5.34,32400.0],["2023-09-26",5.34,5.353,5.08,5.12,47200.0],["2023-09-27",5.15,5.269,5.06,5.195,254400.0],["2023-09-28",5.19,5.63,5.15,5.42,90900.0],["2023-09-29",5.45,5.62,5.45,5.6,39200.0],["2023-10-02",5.6,5.64,5.315,5.37,43500.0],["2023-10-03",5.41,5.41,5.22,5.28,46900.0],["2023-10-04",5.3,5.57,5.245,5.54,46500.0],["2023-10-05",5.52,5.55,5.4,5.48,35700.0],["2023-10-06",5.42,5.555,5.225,5.47,39000.0],["2023-10-09",5.42,5.46,5.26,5.36,37600.0],["2023-10-10",5.34,5.53,5.34,5.45,34900.0],["2023-10-11",5.49,5.65,5.45,5.6,26900.0],["2023-10-12",5.56,5.66,5.22,5.46,43600.0],["2023-10-13",5.5,5.51,5.36,5.42,11700.0],["2023-10-16",5.49,6.0,5.49,5.83,41500.0],["2023-10-17",5.84,6.05,5.84,5.84,81800.0],["2023-10-18",5.89,5.95,5.35,5.35,32300.0],["2023-10-19",5.43,5.58,5.0,5.1,90200.0],["2023-10-20",5.12,5.29,4.98,5.15,169800.0],["2023-10-23",5.13,5.37,5.02,5.3,50900.0],["2023-10-24",5.31,5.53,5.23,5.3,32700.0],["2023-10-25",5.26,5.285,5.08,5.18,22700.0],["2023-10-26",5.15,5.205,5.03,5.14,19500.0],["2023-10-27",5.21,5.21,5.0,5.03,18200.0],["2023-10-30",5.13,5.34,5.02,5.28,58600.0],["2023-10-31",5.67,5.67,5.32,5.39,91900.0],["2023-11-01",5.34,5.43,5.08,5.12,59800.0],["2023-11-02",5.27,5.401,5.003,5.32,49400.0],["2023-11-03",5.32,5.62,5.32,5.46,52300.0],["2023-11-06",5.51,5.64,5.35,5.55,53000.0],["2023-11-07",6.0,6.38,5.845,6.2,174100.0],["2023-11-08",6.2,6.341,5.81,5.84,73800.0],["2023-11-09",5.84,6.0,5.43,5.57,85200.0],["2023-11-10",5.59,5.9,5.39,5.68,68500.0],["2023-11-13",5.68,5.86,5.45,5.65,79200.0],["2023-11-14",5.86,5.97,5.79,5.93,82000.0],["2023-11-15",5.96,5.993,5.72,5.72,33300.0],["2023-11-16",5.63,5.8,5.503,5.72,32400.0],["2023-11-17",5.78,5.85,5.36,5.47,75900.0],["2023-11-20",5.48,5.76,5.48,5.7,32700.0],["2023-11-21",5.72,5.85,5.72,5.78,29700.0],["2023-11-22",5.88,6.11,5.8,5.82,39900.0],["2023-11-24",5.9,6.14,5.83,5.845,12600.0],["2023-11-27",5.79,6.01,5.61,5.65,48300.0],["2023-11-28",5.59,5.89,5.58,5.82,37700.0],["2023-11-29",5.85,6.28,5.84,6.05,282800.0],["2023-11-30",6.15,6.42,5.94,6.33,99400.0],["2023-12-01",6.3,6.65,6.26,6.43,63900.0],["2023-12-04",6.42,6.99,6.32,6.75,182700.0],["2023-12-05",6.72,6.84,6.56,6.81,68800.0],["2023-12-06",6.82,6.96,6.8,6.85,76900.0],["2023-12-07",6.85,7.42,6.85,7.27,100600.0],["2023-12-08",7.27,7.605,7.22,7.38,72100.0],["2023-12-11",7.27,7.28,6.57,6.74,76700.0],["2023-12-12",6.65,7.13,6.58,6.9,53000.0],["2023-12-13",6.68,7.06,6.61,6.95,60100.0],["2023-12-14",6.92,7.01,6.83,6.87,69600.0],["2023-12-15",6.88,6.965,6.64,6.87,144600.0],["2023-12-18",6.8,6.917,6.725,6.85,64700.0],["2023-12-19",6.83,7.26,6.78,7.07,72800.0],["2023-12-20",7.08,7.415,7.0,7.22,46900.0],["2023-12-21",7.31,7.318,7.04,7.24,37500.0],["2023-12-22",7.27,7.53,7.18,7.29,81200.0],["2023-12-26",7.53,7.54,7.37,7.4,56300.0],["2023-12-27",7.41,7.47,7.19,7.25,39600.0],["2023-12-28",7.17,7.189,6.99,7.04,57100.0],["2023-12-29",7.0,7.14,6.82,6.89,37700.0],["2024-01-02",6.84,7.03,6.31,6.48,59900.0],["2024-01-03",6.39,6.73,6.39,6.67,53000.0],["2024-01-04",6.71,7.04,6.64,6.87,65500.0],["2024-01-05",6.84,7.04,6.605,6.82,49800.0],["2024-01-08",6.81,7.05,6.81,6.92,34000.0],["2024-01-09",6.92,7.0,6.74,6.77,35700.0],["2024-01-10",6.69,6.87,6.525,6.77,27900.0],["2024-01-11",6.78,6.835,6.55,6.57,27700.0],["2024-01-12",6.57,7.04,6.549,6.91,58800.0],["2024-01-16",6.85,6.96,6.64,6.69,44000.0],["2024-01-17",6.69,6.88,6.517,6.57,20600.0],["2024-01-18",6.59,7.35,6.5,7.16,129500.0],["2024-01-19",7.23,8.43,7.185,8.39,203600.0],["2024-01-22",8.57,9.16,7.945,8.02,232000.0],["2024-01-23",8.11,8.443,7.72,8.07,102200.0],["2024-01-24",8.27,8.432,8.05,8.35,53500.0],["2024-01-25",8.42,8.42,8.055,8.35,52900.0],["2024-01-26",8.42,8.63,8.215,8.36,36500.0],["2024-01-29",8.38,9.14,7.85,9.09,145600.0],["2024-01-30",9.11,9.45,8.84,9.12,108100.0],["2024-01-31",9.12,9.12,8.45,8.57,49800.0],["2024-02-01",8.69,8.93,8.38,8.93,54200.0],["2024-02-02",8.9,9.2,8.48,8.88,79400.0],["2024-02-05",9.0,9.18,8.45,8.58,88600.0],["2024-02-06",8.55,8.93,8.32,8.58,35400.0],["2024-02-07",8.52,8.89,8.33,8.41,45100.0],["2024-02-08",8.46,8.989,8.27,8.64,39000.0],["2024-02-09",8.7,8.86,8.67,8.83,34300.0],["2024-02-12",8.92,8.99,8.51,8.64,57300.0],["2024-02-13",8.28,8.44,8.15,8.2,54300.0],["2024-02-14",8.19,8.68,8.19,8.68,36400.0],["2024-02-15",8.61,9.0,8.45,8.74,52500.0],["2024-02-16",8.7,8.89,8.48,8.52,56200.0],["2024-02-20",8.44,8.44,7.86,8.18,63600.0],["2024-02-21",8.05,8.35,7.963,8.28,25400.0],["2024-02-22",8.31,8.42,7.91,7.99,41600.0],["2024-02-23",8.0,8.25,7.892,8.19,25900.0],["2024-02-26",8.23,8.44,8.174,8.23,24200.0],["2024-02-27",8.33,9.25,8.329,9.07,80500.0],["2024-02-28",9.07,9.15,8.55,8.56,37400.0],["2024-02-29",8.75,9.23,8.11,9.09,57800.0],["2024-03-01",9.13,9.27,8.65,9.06,85700.0],["2024-03-04",9.25,9.75,8.93,9.18,278300.0],["2024-03-05",10.5,10.9,9.26,9.78,553700.0],["2024-03-06",9.71,10.14,9.23,9.44,277400.0],["2024-03-07",9.64,10.41,9.62,10.37,192500.0],["2024-03-08",10.32,10.57,9.955,10.13,173400.0],["2024-03-11",10.09,10.98,10.09,10.56,207400.0],["2024-03-12",10.64,10.97,10.48,10.92,187900.0],["2024-03-13",10.98,10.98,10.47,10.66,120400.0],["2024-03-14",10.62,10.88,10.0,10.31,297600.0],["2024-03-15",10.08,10.5,9.87,9.94,255300.0],["2024-03-18",10.16,10.301,9.9,10.04,158600.0],["2024-03-19",10.0,10.11,9.35,10.0,143100.0],["2024-03-20",9.875,10.21,9.875,10.08,119300.0],["2024-03-21",10.19,10.47,10.015,10.35,154200.0],["2024-03-22",10.35,10.368,10.18,10.21,129400.0],["2024-03-25",9.44,10.22,9.25,10.17,214900.0],["2024-03-26",10.59,10.59,10.11,10.22,144600.0],["2024-03-27",10.29,10.35,10.075,10.22,136200.0],["2024-03-28",10.27,10.855,10.245,10.66,281600.0],["2024-04-01",10.82,11.25,10.5,10.8,294500.0],["2024-04-02",10.3,10.56,10.25,10.4,167300.0],["2024-04-03",10.32,11.15,10.32,11.09,199400.0],["2024-04-04",11.25,11.63,10.89,10.92,292900.0],["2024-04-05",10.88,11.064,10.67,11.0,162200.0],["2024-04-08",10.27,10.57,10.15,10.29,310000.0],["2024-04-09",10.3,10.425,9.791,9.99,161800.0],["2024-04-10",9.75,10.0,9.6,9.615,110900.0],["2024-04-11",9.5,9.73,9.41,9.5,120300.0],["2024-04-12",9.44,9.65,9.12,9.16,88600.0],["2024-04-15",9.1,9.175,8.7,8.83,198600.0],["2024-04-16",8.77,8.925,8.61,8.86,151800.0],["2024-04-17",8.99,9.2,8.93,9.0,115800.0],["2024-04-18",8.99,9.055,8.72,8.77,189900.0],["2024-04-19",8.64,8.97,8.25,8.5,264000.0],["2024-04-22",8.37,8.855,8.37,8.73,110600.0],["2024-04-23",8.76,9.19,8.76,9.04,153900.0],["2024-04-24",8.97,9.03,8.45,8.56,187200.0],["2024-04-25",8.38,8.38,8.2,8.3,152800.0],["2024-04-26",8.39,8.43,8.2,8.33,153300.0],["2024-04-29",8.5,8.9,8.4,8.45,215200.0],["2024-04-30",8.48,8.86,8.381,8.79,308800.0],["2024-05-01",9.66,9.74,7.85,8.13,516800.0],["2024-05-02",8.1,8.33,7.77,8.13,300900.0],["2024-05-03",8.35,8.5,8.18,8.4,274700.0],["2024-05-06",8.5,8.57,8.29,8.56,171400.0],["2024-05-07",8.57,8.8,8.4,8.76,142800.0],["2024-05-08",8.74,8.81,8.62,8.73,122800.0],["2024-05-09",8.7,8.77,8.65,8.77,103400.0],["2024-05-10",8.77,8.775,8.62,8.7,144500.0],["2024-05-13",8.69,8.92,8.64,8.88,135400.0],["2024-05-14",8.87,9.198,8.85,9.17,117300.0],["2024-05-15",9.24,9.46,9.17,9.39,105000.0],["2024-05-16",9.4,9.785,9.26,9.72,141300.0],["2024-05-17",9.83,10.248,9.71,10.19,269500.0],["2024-05-20",10.17,10.25,9.87,10.01,306100.0],["2024-05-21",10.0,10.02,9.55,9.605,148400.0],["2024-05-22",9.5,9.81,9.361,9.56,103500.0],["2024-05-23",9.42,9.42,9.11,9.23,227800.0],["2024-05-24",9.22,9.68,9.21,9.62,131300.0],["2024-05-28",9.64,9.875,9.52,9.77,108700.0],["2024-05-29",9.58,9.765,9.58,9.71,89100.0],["2024-05-30",9.73,9.75,9.48,9.5,65200.0],["2024-05-31",9.5,9.62,9.44,9.51,97400.0],["2024-06-03",9.59,9.6,9.06,9.12,150900.0],["2024-06-04",9.07,9.26,9.06,9.26,110400.0],["2024-06-05",9.3,9.65,9.23,9.63,91500.0],["2024-06-06",9.5,9.64,9.38,9.4,84200.0],["2024-06-07",9.2,9.325,9.16,9.17,91100.0],["2024-06-10",9.08,9.36,9.05,9.23,99600.0],["2024-06-11",9.13,9.41,9.08,9.41,71700.0],["2024-06-12",9.6,9.92,9.55,9.73,119100.0],["2024-06-13",9.76,9.8,9.53,9.56,74700.0],["2024-06-14",9.49,9.597,9.45,9.54,74300.0],["2024-06-17",9.46,9.53,9.34,9.42,77000.0],["2024-06-18",9.65,9.72,9.5,9.56,99700.0],["2024-06-20",9.43,9.51,9.26,9.28,93300.0],["2024-06-21",9.17,9.29,9.11,9.23,115200.0],["2024-06-24",9.0,9.34,8.94,9.13,110100.0],["2024-06-25",9.12,9.48,9.01,9.32,116300.0],["2024-06-26",9.24,9.38,9.2,9.34,102700.0],["2024-06-27",9.34,9.47,9.27,9.43,116000.0],["2024-06-28",9.49,10.0,9.46,9.87,429200.0],["2024-07-01",9.92,10.4,9.75,10.37,165300.0],["2024-07-02",10.37,10.615,10.18,10.43,131800.0],["2024-07-03",10.53,10.67,10.31,10.345,70700.0],["2024-07-05",10.26,10.402,9.93,9.98,140100.0],["2024-07-08",9.91,10.16,9.9,10.15,107900.0],["2024-07-09",10.13,10.45,10.06,10.39,81200.0],["2024-07-10",10.44,10.49,10.05,10.13,66900.0],["2024-07-11",10.35,10.573,10.28,10.29,146400.0],["2024-07-12",10.4,10.91,10.29,10.62,131700.0],["2024-07-15",10.66,11.08,10.66,10.88,128800.0],["2024-07-16",10.97,11.14,10.57,11.11,191600.0],["2024-07-17",10.99,11.03,10.65,10.82,94400.0],["2024-07-18",10.84,10.92,10.6,10.63,77600.0],["2024-07-19",10.6,11.15,10.6,10.91,75000.0],["2024-07-22",11.04,11.69,10.89,11.61,134400.0],["2024-07-23",11.61,12.0,11.37,11.82,159200.0],["2024-07-24",11.95,12.1,11.56,11.62,186300.0],["2024-07-25",11.62,12.1,11.46,11.84,93400.0],["2024-07-26",12.04,12.14,11.86,12.13,80400.0],["2024-07-29",12.24,12.36,11.87,11.88,152100.0],["2024-07-30",12.03,12.09,11.66,11.77,77800.0],["2024-07-31",11.71,11.95,11.55,11.63,120900.0],["2024-08-01",11.62,12.0,11.122,11.44,149500.0],["2024-08-02",11.28,11.37,10.17,10.2,194300.0],["2024-08-05",9.65,10.05,9.52,9.77,145700.0],["2024-08-06",9.9,9.91,9.58,9.75,227400.0],["2024-08-07",9.87,10.01,9.48,9.54,180600.0],["2024-08-08",9.6,9.62,9.19,9.46,231400.0],["2024-08-09",9.48,9.87,9.38,9.85,152300.0],["2024-08-12",9.93,9.93,9.33,9.56,252400.0],["2024-08-13",9.66,10.04,8.7,9.53,267300.0],["2024-08-14",9.53,9.765,9.51,9.69,118800.0],["2024-08-15",9.95,10.463,9.8,10.28,99000.0],["2024-08-16",10.24,10.53,10.18,10.29,85400.0],["2024-08-19",10.22,10.85,10.22,10.72,127800.0],["2024-08-20",10.72,10.98,10.62,10.82,70700.0],["2024-08-21",10.97,11.04,10.56,10.78,82900.0],["2024-08-22",10.83,10.97,10.64,10.66,58400.0],["2024-08-23",10.73,11.35,10.71,11.09,91900.0],["2024-08-26",11.41,11.41,10.99,11.13,149100.0],["2024-08-27",11.02,11.06,10.812,10.98,42600.0],["2024-08-28",10.87,10.938,10.775,10.79,58200.0],["2024-08-29",10.89,11.1,10.79,10.81,67000.0],["2024-08-30",10.79,11.13,10.78,11.13,51400.0],["2024-09-03",11.04,11.13,10.265,10.43,112300.0],["2024-09-04",10.32,10.7,10.305,10.48,66900.0],["2024-09-05",10.51,10.62,10.42,10.45,68400.0],["2024-09-06",10.46,10.46,9.95,10.07,79800.0],["2024-09-09",10.1,10.24,9.91,9.93,65800.0],["2024-09-10",9.95,10.129,9.91,10.07,61900.0],["2024-09-11",10.04,10.26,9.96,10.23,44400.0],["2024-09-12",10.31,10.47,10.21,10.41,64700.0],["2024-09-13",10.37,10.92,10.37,10.85,67500.0],["2024-09-16",10.74,10.834,10.65,10.79,59900.0],["2024-09-17",10.91,11.03,10.5,10.62,110400.0],["2024-09-18",10.62,10.94,10.53,10.59,85600.0],["2024-09-19",10.82,10.92,10.755,10.78,67300.0],["2024-09-20",10.79,11.08,10.76,10.96,138500.0],["2024-09-23",11.01,11.21,10.86,11.07,91600.0],["2024-09-24",11.09,11.26,10.924,11.18,61500.0],["2024-09-25",11.12,11.41,10.975,11.01,88700.0],["2024-09-26",11.17,11.17,10.89,10.9,49100.0],["2024-09-27",11.02,11.2,10.93,11.01,74000.0],["2024-09-30",11.01,11.48,10.955,11.07,91900.0],["2024-10-01",11.04,11.195,10.75,10.8,82700.0],["2024-10-02",10.77,11.0,10.69,10.93,67700.0],["2024-10-03",10.96,11.01,10.82,10.92,58800.0],["2024-10-04",11.14,11.39,11.0,11.38,66400.0],["2024-10-07",11.35,11.35,10.885,10.96,63900.0],["2024-10-08",11.05,11.15,10.93,11.12,48200.0],["2024-10-09",11.13,11.25,11.085,11.16,37900.0],["2024-10-10",11.0,11.145,10.9,11.13,36800.0],["2024-10-11",11.13,11.29,11.06,11.25,54300.0],["2024-10-14",11.34,11.77,11.18,11.5,196500.0],["2024-10-15",11.49,11.75,11.335,11.45,124600.0],["2024-10-16",11.56,11.89,11.56,11.84,51500.0],["2024-10-17",11.9,12.07,11.77,11.9,106600.0],["2024-10-18",11.88,12.04,11.79,11.85,69100.0],["2024-10-21",11.84,12.05,11.785,11.86,58800.0],["2024-10-22",11.82,11.89,11.44,11.51,60200.0],["2024-10-23",11.44,11.44,10.89,11.11,58000.0],["2024-10-24",11.22,11.29,10.88,11.27,88400.0],["2024-10-25",11.31,11.53,11.26,11.43,50600.0],["2024-10-28",11.55,11.68,11.45,11.66,43300.0],["2024-10-29",11.7,11.98,11.69,11.84,42200.0],["2024-10-30",11.81,11.97,11.7,11.88,46900.0],["2024-10-31",11.79,11.82,11.63,11.67,38500.0],["2024-11-01",11.71,11.78,11.45,11.52,67800.0],["2024-11-04",11.53,11.98,11.49,11.95,51400.0],["2024-11-05",11.93,12.34,11.88,12.23,105500.0],["2024-11-06",12.45,13.025,12.36,12.7,162200.0],["2024-11-07",12.73,13.0,12.61,12.99,112300.0],["2024-11-08",12.96,13.04,12.67,12.97,63100.0],["2024-11-11",12.995,13.67,12.795,13.62,135000.0],["2024-11-12",13.6,13.826,13.48,13.52,171500.0],["2024-11-13",15.26,16.97,15.26,16.46,706900.0],["2024-11-14",16.26,16.47,13.93,15.4,490300.0],["2024-11-15",15.46,16.24,15.39,16.21,274800.0],["2024-11-18",16.21,17.7,16.21,17.57,403100.0],["2024-11-19",17.5,18.579,17.43,18.22,463800.0],["2024-11-20",18.41,18.5,17.54,18.21,302800.0],["2024-11-21",18.31,19.07,18.1,19.02,437100.0],["2024-11-22",19.25,19.4,17.93,18.72,318000.0],["2024-11-25",18.81,18.91,18.11,18.46,263300.0],["2024-11-26",18.45,19.0,18.23,18.92,218600.0],["2024-11-27",18.98,19.456,17.9,18.24,273300.0],["2024-11-29",18.36,19.04,18.35,18.88,138100.0],["2024-12-02",18.87,19.38,18.27,19.3,191400.0],["2024-12-03",19.21,19.84,19.06,19.56,231800.0],["2024-12-04",19.83,20.25,19.09,20.11,308400.0],["2024-12-05",20.25,20.9,19.3,20.39,286500.0],["2024-12-06",20.94,21.07,20.11,20.35,197400.0],["2024-12-09",20.34,21.01,19.58,20.64,310200.0],["2024-12-10",20.43,21.74,20.35,21.37,361000.0],["2024-12-11",21.44,21.49,19.32,21.04,329600.0],["2024-12-12",21.01,21.258,20.51,20.97,174800.0],["2024-12-13",20.83,21.08,20.23,20.58,169300.0],["2024-12-16",20.08,21.25,19.82,20.91,242600.0],["2024-12-17",20.41,21.05,20.36,20.71,194500.0],["2024-12-18",20.57,21.0,19.35,19.47,279200.0],["2024-12-19",19.94,20.36,19.59,20.13,211600.0],["2024-12-20",19.16,20.33,19.02,19.53,434100.0],["2024-12-23",19.28,20.04,19.03,19.25,191200.0],["2024-12-24",19.25,20.2,19.25,20.09,90100.0],["2024-12-26",19.96,20.543,19.91,20.245,156600.0],["2024-12-27",20.1,20.1,19.05,19.23,189100.0],["2024-12-30",18.64,19.62,18.52,19.01,203100.0],["2024-12-31",19.08,19.26,18.915,18.99,93400.0],["2025-01-02",18.71,19.32,18.29,18.9,217700.0],["2025-01-03",18.94,19.718,18.805,19.37,207800.0],["2025-01-06",19.48,19.951,18.83,18.98,209900.0],["2025-01-07",18.88,19.096,17.81,18.27,223800.0],["2025-01-08",17.7,18.56,17.66,18.15,218200.0],["2025-01-10",17.78,17.78,17.22,17.43,159700.0],["2025-01-13",17.0,17.415,16.78,17.33,167800.0],["2025-01-14",17.61,17.94,17.19,17.53,182700.0],["2025-01-15",18.47,18.858,17.91,18.74,224300.0],["2025-01-16",18.83,19.17,18.288,18.56,152000.0],["2025-01-17",19.13,19.84,18.77,19.17,222200.0],["2025-01-21",19.75,20.59,19.33,20.56,477000.0],["2025-01-22",20.77,21.15,19.941,20.15,267100.0],["2025-01-23",19.86,20.42,19.57,20.39,187500.0],["2025-01-24",20.34,20.73,20.34,20.52,118600.0],["2025-01-27",20.25,20.63,19.74,20.2,196100.0],["2025-01-28",20.2,21.54,20.02,21.39,315600.0],["2025-01-29",21.48,21.91,20.62,21.7,234000.0],["2025-01-30",21.75,22.35,21.66,22.02,224100.0],["2025-01-31",22.17,22.67,21.88,22.13,226400.0],["2025-02-03",21.28,22.215,21.08,21.9,169900.0],["2025-02-04",21.99,23.16,21.93,23.08,274000.0],["2025-02-05",23.41,23.49,22.64,23.35,284300.0],["2025-02-06",23.49,23.92,23.02,23.47,184100.0],["2025-02-07",23.56,25.2,23.48,24.76,472400.0],["2025-02-10",25.21,25.937,24.61,25.0,482000.0],["2025-02-11",24.95,24.95,23.71,24.05,322100.0],["2025-02-12",23.5,26.33,23.4,25.95,434900.0],["2025-02-13",26.3,26.3,21.91,23.69,810700.0],["2025-02-14",23.62,23.62,22.58,23.07,424500.0],["2025-02-18",23.24,23.4,21.93,23.31,474500.0],["2025-02-19",23.07,23.135,22.3,22.73,329700.0],["2025-02-20",22.63,22.81,21.57,22.28,249500.0],["2025-02-21",22.49,22.57,20.89,21.01,330600.0],["2025-02-24",20.75,21.44,20.06,20.24,297600.0],["2025-02-25",20.11,20.33,19.4,19.61,357600.0],["2025-02-26",19.76,20.7,19.76,20.43,475500.0],["2025-02-27",20.69,21.83,20.23,20.73,979300.0],["2025-02-28",20.85,21.03,19.6,19.99,531500.0],["2025-03-03",20.82,21.0,19.57,19.75,688400.0],["2025-03-04",13.59,15.24,13.07,14.12,1700500.0],["2025-03-05",14.36,16.4,14.3,15.09,1082600.0],["2025-03-06",14.83,15.54,14.79,15.06,815000.0],["2025-03-07",14.92,15.69,14.08,14.67,733600.0],["2025-03-10",14.07,14.325,12.96,13.32,828100.0],["2025-03-11",13.18,13.61,12.76,13.32,678100.0],["2025-03-12",13.51,13.77,12.89,12.96,660600.0],["2025-03-13",12.98,12.98,11.86,11.955,888300.0],["2025-03-14",12.32,12.55,11.8,12.24,635100.0],["2025-03-17",12.27,12.55,12.09,12.13,498600.0],["2025-03-18",11.91,12.15,11.62,11.79,421700.0],["2025-03-19",11.91,12.52,11.8,12.29,442500.0],["2025-03-20",12.21,12.537,12.1,12.21,227500.0],["2025-03-21",12.06,12.49,12.01,12.46,368300.0],["2025-03-24",12.85,13.31,12.58,13.13,348100.0],["2025-03-25",13.18,13.45,13.09,13.28,311100.0],["2025-03-26",13.28,13.477,12.595,12.75,223800.0],["2025-03-27",12.57,12.79,12.46,12.51,188200.0],["2025-03-28",12.46,12.56,11.861,12.16,169300.0],["2025-03-31",11.85,12.46,11.395,12.41,437600.0],["2025-04-01",12.42,13.29,12.2,13.28,466500.0],["2025-04-02",13.01,13.79,13.0,13.64,463600.0],["2025-04-03",12.64,13.195,11.97,12.66,624200.0],["2025-04-04",11.88,12.55,11.51,12.355,628600.0],["2025-04-07",11.52,13.28,11.2,12.27,526900.0],["2025-04-08",13.44,13.46,12.175,12.42,426600.0],["2025-04-09",12.18,14.2,11.97,14.16,662400.0],["2025-04-10",13.34,13.9,12.605,13.26,515100.0],["2025-04-11",13.0,13.17,12.531,12.99,343900.0],["2025-04-14",13.2,13.22,12.69,12.87,252700.0],["2025-04-15",13.0,13.16,12.86,13.14,347700.0],["2025-04-16",12.85,13.109,12.4,12.75,265400.0],["2025-04-17",12.76,12.85,12.36,12.8,206300.0],["2025-04-21",12.59,12.59,11.89,11.98,215200.0],["2025-04-22",12.21,12.75,11.965,12.02,185100.0],["2025-04-23",12.57,13.305,12.57,12.85,272800.0],["2025-04-24",12.88,13.87,12.85,13.87,205700.0],["2025-04-25",13.81,14.23,13.662,14.12,219200.0],["2025-04-28",14.14,14.37,13.97,14.31,144600.0],["2025-04-29",14.45,14.82,14.42,14.61,214200.0],["2025-04-30",14.09,14.4,13.84,14.31,214200.0],["2025-05-01",14.45,14.71,14.3,14.4,172100.0],["2025-05-02",14.63,15.0,14.329,14.54,154600.0],["2025-05-05",14.45,14.94,14.25,14.8,158900.0],["2025-05-06",14.41,15.126,14.4,14.91,321000.0],["2025-05-07",15.31,15.31,12.575,13.11,679300.0],["2025-05-08",13.26,14.4,13.19,14.39,507600.0],["2025-05-09",14.47,14.955,14.05,14.22,251500.0],["2025-05-12",14.94,15.1,14.45,14.92,289500.0],["2025-05-13",14.98,15.86,14.98,15.62,266900.0],["2025-05-14",15.79,16.135,15.75,16.04,275600.0],["2025-05-15",16.03,16.246,15.35,16.03,352600.0],["2025-05-16",16.03,16.25,15.33,15.39,182600.0],["2025-05-19",15.05,15.28,14.882,15.08,103300.0],["2025-05-20",15.06,15.125,14.595,14.65,127700.0],["2025-05-21",14.51,14.74,13.82,13.9,247700.0],["2025-05-22",13.97,14.42,13.83,13.86,157500.0],["2025-05-23",13.62,13.93,13.46,13.48,143100.0],["2025-05-27",13.69,14.02,13.5,13.98,131000.0],["2025-05-28",13.95,14.72,13.6,13.96,116200.0],["2025-05-29",14.11,14.352,13.775,13.96,172200.0],["2025-05-30",13.89,13.98,13.57,13.79,140800.0],["2025-06-02",13.75,13.89,13.23,13.3,178600.0],["2025-06-03",13.29,13.972,13.25,13.73,166000.0],["2025-06-04",13.72,13.93,13.5,13.82,227800.0],["2025-06-05",13.65,14.11,13.65,13.73,399000.0],["2025-06-06",13.93,14.63,13.74,14.55,247500.0],["2025-06-09",14.7,14.7,14.13,14.17,190700.0],["2025-06-10",14.14,14.31,13.32,13.44,276000.0],["2025-06-11",13.38,13.72,13.33,13.45,268500.0],["2025-06-12",13.31,13.418,12.755,13.12,319000.0],["2025-06-13",12.85,12.95,12.315,12.63,507300.0],["2025-06-16",12.66,13.1,12.48,13.03,308700.0],["2025-06-17",13.1,13.14,12.61,12.76,262200.0],["2025-06-18",12.82,13.255,12.64,13.07,178900.0],["2025-06-20",13.45,13.45,12.62,12.7,229500.0],["2025-06-23",12.6,13.05,12.3,13.05,129400.0],["2025-06-24",13.18,13.63,13.15,13.52,199600.0],["2025-06-25",13.55,13.62,12.8,12.97,239000.0],["2025-06-26",13.02,13.65,12.95,13.58,174600.0],["2025-06-27",13.5,13.72,13.18,13.29,318900.0],["2025-06-30",13.41,13.41,13.06,13.23,208600.0],["2025-07-01",13.13,13.435,12.785,13.31,114000.0],["2025-07-02",13.31,13.58,13.235,13.31,164000.0],["2025-07-03",13.36,13.85,13.24,13.78,122400.0],["2025-07-07",13.56,13.84,13.51,13.69,176600.0],["2025-07-08",13.79,13.89,13.6,13.81,138100.0],["2025-07-09",13.93,14.256,13.93,14.19,114400.0],["2025-07-10",14.14,14.27,13.52,13.64,153700.0],["2025-07-11",13.52,13.625,12.92,12.93,138800.0],["2025-07-14",12.92,13.5,12.87,13.49,175400.0],["2025-07-15",13.55,13.827,13.37,13.44,132300.0],["2025-07-16",13.55,13.74,13.254,13.59,118300.0],["2025-07-17",13.66,13.95,13.47,13.56,119400.0],["2025-07-18",13.65,13.815,13.421,13.71,168500.0],["2025-07-21",13.71,13.84,13.43,13.54,136200.0],["2025-07-22",13.58,13.84,13.32,13.51,180800.0],["2025-07-23",13.51,13.9,13.412,13.88,159500.0],["2025-07-24",13.83,14.285,13.795,14.14,159100.0],["2025-07-25",14.17,14.73,14.1,14.6,186600.0],["2025-07-28",14.74,15.18,14.61,14.79,179200.0],["2025-07-29",14.93,15.04,14.04,14.04,198600.0],["2025-07-30",13.9,14.28,13.49,13.53,324300.0],["2025-07-31",14.98,15.06,13.88,14.5,526000.0],["2025-08-01",14.07,14.17,13.55,13.63,197600.0],["2025-08-04",13.86,14.11,13.73,13.78,156500.0],["2025-08-05",13.88,14.015,13.195,13.26,211500.0],["2025-08-06",13.26,13.63,12.98,13.51,195700.0],["2025-08-07",13.75,13.825,12.85,12.93,236300.0],["2025-08-08",12.96,12.995,12.423,12.47,237800.0],["2025-08-11",12.48,12.83,11.91,12.0,347600.0],["2025-08-12",10.67,10.675,9.56,9.74,1084900.0],["2025-08-13",9.9,10.075,9.53,9.92,575300.0],["2025-08-14",9.9,9.99,9.22,9.53,623800.0],["2025-08-15",9.57,9.866,9.48,9.5,368700.0],["2025-08-18",9.52,9.83,9.335,9.73,373800.0],["2025-08-19",9.64,9.749,9.18,9.42,474200.0],["2025-08-20",9.42,9.48,9.07,9.29,246600.0],["2025-08-21",9.18,9.365,9.11,9.34,329600.0],["2025-08-22",9.41,10.39,9.35,10.28,493900.0],["2025-08-25",10.24,10.41,9.87,9.87,227600.0],["2025-08-26",9.83,10.13,9.72,10.1,308000.0],["2025-08-27",10.09,10.19,9.89,10.02,212700.0],["2025-08-28",10.1,10.17,9.917,10.03,150500.0],["2025-08-29",10.16,10.53,10.16,10.4,226000.0],["2025-09-02",10.15,10.25,10.02,10.17,197100.0],["2025-09-03",10.17,10.35,9.9,10.04,173200.0],["2025-09-04",10.01,10.09,9.81,10.06,114700.0],["2025-09-05",10.15,10.32,9.93,10.3,171300.0],["2025-09-08",10.35,10.445,10.175,10.31,128300.0],["2025-09-09",10.26,10.37,10.098,10.16,119900.0],["2025-09-10",10.2,10.299,9.735,9.77,143100.0],["2025-09-11",9.8,10.02,9.63,9.985,369800.0],["2025-09-12",10.12,10.15,9.705,9.73,238900.0],["2025-09-15",9.75,9.885,9.28,9.3,398100.0],["2025-09-16",9.32,9.46,9.19,9.21,331100.0],["2025-09-17",9.21,9.65,9.2,9.37,352500.0],["2025-09-18",9.33,9.58,9.317,9.4,190400.0],["2025-09-19",9.42,9.455,9.05,9.09,527800.0],["2025-09-22",9.09,9.67,9.08,9.41,348100.0],["2025-09-23",9.46,9.54,9.04,9.04,227400.0],["2025-09-24",9.06,9.2,8.709,8.74,232800.0],["2025-09-25",8.74,8.96,8.57,8.63,300600.0],["2025-09-26",8.65,8.755,8.42,8.49,939500.0],["2025-09-29",8.5,8.79,8.46,8.63,438500.0],["2025-09-30",8.63,8.758,8.25,8.63,351100.0],["2025-10-01",8.57,8.65,8.19,8.35,324300.0],["2025-10-02",8.4,8.445,8.28,8.38,240300.0],["2025-10-03",8.42,8.85,8.42,8.69,280000.0],["2025-10-06",8.83,8.874,8.53,8.62,234600.0],["2025-10-07",8.74,8.89,8.359,8.47,267500.0],["2025-10-08",8.58,8.841,8.56,8.79,208000.0],["2025-10-09",8.75,8.825,8.57,8.61,202100.0],["2025-10-10",8.62,8.775,8.11,8.14,299900.0],["2025-10-13",8.29,8.64,8.25,8.595,453900.0],["2025-10-14",8.38,8.666,8.31,8.43,291300.0],["2025-10-15",8.58,8.65,8.285,8.44,190500.0],["2025-10-16",8.46,8.59,8.23,8.29,221500.0],["2025-10-17",8.21,8.38,8.16,8.16,137200.0],["2025-10-20",8.34,8.76,8.302,8.66,202900.0],["2025-10-21",9.105,9.29,8.76,8.77,546300.0],["2025-10-22",8.78,8.78,8.542,8.63,436500.0],["2025-10-23",8.82,9.38,8.669,9.14,279700.0],["2025-10-24",9.2,9.5,9.09,9.15,271000.0],["2025-10-27",9.36,9.47,8.97,9.08,216000.0],["2025-10-28",9.09,9.17,8.99,9.03,132300.0],["2025-10-29",9.0,9.0,8.525,8.56,199500.0],["2025-10-30",8.5,8.79,8.45,8.54,190200.0],["2025-10-31",8.54,8.93,8.54,8.88,158500.0],["2025-11-03",8.93,8.94,8.725,8.82,185200.0],["2025-11-04",8.52,8.69,8.4,8.5,246300.0],["2025-11-05",8.55,9.25,8.5,9.12,360300.0],["2025-11-06",9.02,9.045,8.635,8.69,216100.0],["2025-11-07",8.54,8.63,8.355,8.6,219500.0],["2025-11-10",8.74,8.786,8.565,8.74,282900.0],["2025-11-11",10.0,10.72,9.11,10.48,987000.0],["2025-11-12",10.31,10.925,9.95,10.86,578100.0],["2025-11-13",10.75,10.755,10.245,10.44,319900.0],["2025-11-14",10.14,10.38,9.93,10.35,219400.0],["2025-11-17",10.3,10.3,9.6,9.74,320700.0],["2025-11-18",9.67,9.89,9.6,9.62,233700.0],["2025-11-19",9.71,9.87,9.37,9.43,218600.0],["2025-11-20",9.6,9.81,9.32,9.41,371800.0],["2025-11-21",9.43,10.0,9.412,9.81,367800.0],["2025-11-24",9.86,10.23,9.735,10.12,303000.0],["2025-11-25",10.15,10.44,10.0,10.4,335800.0],["2025-11-26",10.4,10.51,10.017,10.46,169800.0],["2025-11-28",10.56,10.877,10.5,10.61,88800.0],["2025-12-01",10.49,11.4,10.378,11.05,380500.0],["2025-12-02",11.12,11.34,10.735,11.17,153500.0],["2025-12-03",11.17,11.29,10.99,11.28,141200.0],["2025-12-04",11.28,11.43,11.18,11.25,170100.0],["2025-12-05",11.19,11.36,11.065,11.21,122400.0],["2025-12-08",11.34,11.55,11.29,11.44,143500.0],["2025-12-09",11.41,11.85,11.39,11.84,138600.0],["2025-12-10",11.75,12.48,11.641,12.28,221100.0],["2025-12-11",12.15,12.23,11.62,11.71,268900.0],["2025-12-12",11.71,11.73,11.26,11.68,311300.0],["2025-12-15",11.54,11.735,11.1,11.47,506900.0],["2025-12-16",11.35,11.91,11.29,11.8,306900.0],["2025-12-17",11.77,12.26,11.48,11.54,434700.0],["2025-12-18",11.73,12.19,11.62,11.91,294800.0],["2025-12-19",11.78,11.99,11.69,11.76,381800.0],["2025-12-22",11.78,12.15,11.61,11.88,190200.0],["2025-12-23",11.84,11.97,11.54,11.89,189700.0],["2025-12-24",11.91,12.02,11.846,11.93,51400.0],["2025-12-26",11.91,12.02,11.86,11.98,90600.0],["2025-12-29",11.7,12.03,11.7,11.93,192400.0],["2025-12-30",11.92,12.138,11.84,11.87,89600.0],["2025-12-31",11.84,12.05,11.74,12.04,184400.0],["2026-01-02",12.06,12.15,11.42,11.6,226300.0],["2026-01-05",11.6,12.2,11.6,11.92,170000.0],["2026-01-06",11.87,12.075,11.644,11.97,137800.0],["2026-01-07",11.99,12.065,11.69,11.81,120900.0],["2026-01-08",11.77,11.77,11.55,11.62,100600.0],["2026-01-09",11.66,11.8,11.28,11.4,136000.0],["2026-01-12",11.27,11.45,11.08,11.34,170600.0],["2026-01-13",11.39,11.55,11.18,11.5,126600.0],["2026-01-14",11.5,11.75,11.16,11.61,271400.0],["2026-01-15",11.56,12.33,11.55,11.94,307900.0],["2026-01-16",11.96,12.75,11.94,12.54,368400.0],["2026-01-20",12.22,12.46,11.61,11.82,329200.0],["2026-01-21",11.99,12.59,11.95,12.46,207900.0],["2026-01-22",12.56,13.2,12.56,12.75,212100.0],["2026-01-23",12.67,13.0,12.58,12.79,162000.0],["2026-01-26",12.59,12.94,12.485,12.6,121200.0],["2026-01-27",12.55,12.97,12.14,12.73,149900.0],["2026-01-28",12.83,13.145,12.49,12.66,170100.0],["2026-01-29",12.55,12.645,11.9,12.49,178000.0],["2026-01-30",12.28,12.36,11.7,11.82,150600.0],["2026-02-02",11.82,12.348,11.7,12.33,173200.0],["2026-02-03",12.27,12.27,11.01,11.32,346700.0],["2026-02-04",11.32,11.41,10.52,10.97,246500.0],["2026-02-05",10.83,11.05,10.12,10.17,247900.0],["2026-02-06",10.25,10.83,10.08,10.35,335200.0],["2026-02-09",10.31,10.5,10.1,10.4,192400.0],["2026-02-10",10.41,10.88,10.355,10.41,183400.0],["2026-02-11",10.55,10.55,9.78,9.83,242700.0],["2026-02-12",9.95,10.091,9.34,9.63,159300.0],["2026-02-13",9.61,9.75,9.5,9.56,107100.0],["2026-02-17",9.49,9.89,9.17,9.2,171300.0],["2026-02-18",9.24,9.435,9.05,9.22,204600.0],["2026-02-19",9.24,9.32,9.0,9.22,203000.0],["2026-02-20",9.16,9.76,9.16,9.5,113600.0],["2026-02-23",9.43,9.466,8.75,8.83,275800.0],["2026-02-24",8.83,9.19,8.715,9.16,144000.0],["2026-02-25",9.21,9.72,9.04,9.56,154300.0],["2026-02-26",9.56,10.198,9.56,9.81,210800.0],["2026-02-27",9.62,10.17,9.62,10.13,194200.0],["2026-03-02",9.82,10.33,9.75,10.13,102900.0],["2026-03-03",9.71,10.24,9.252,10.11,108400.0],["2026-03-04",10.23,10.35,9.96,10.13,148000.0],["2026-03-05",10.11,11.24,9.98,10.72,407000.0],["2026-03-06",10.47,10.76,10.14,10.35,245600.0],["2026-03-09",10.22,10.29,9.73,10.12,101200.0],["2026-03-10",10.12,10.54,9.815,10.5,180600.0],["2026-03-11",10.52,11.14,10.47,11.09,335100.0],["2026-03-12",12.0,12.855,11.319,12.6,623100.0],["2026-03-13",12.95,13.105,12.18,12.32,467000.0],["2026-03-16",12.48,12.53,11.75,11.75,188700.0],["2026-03-17",11.63,12.32,11.6,11.75,358000.0],["2026-03-18",11.6,12.55,11.59,11.78,315400.0],["2026-03-19",11.68,11.855,11.11,11.61,353200.0],["2026-03-20",11.53,11.565,11.29,11.38,144000.0],["2026-03-23",11.45,11.695,11.365,11.46,121200.0],["2026-03-24",11.27,11.27,10.93,11.01,194800.0],["2026-03-25",11.03,11.27,10.615,10.65,248300.0],["2026-03-26",10.52,10.97,10.52,10.9,291700.0],["2026-03-27",10.71,10.83,10.402,10.75,150600.0],["2026-03-30",10.84,11.212,10.51,10.87,146200.0],["2026-03-31",11.04,11.36,10.92,11.2,158300.0],["2026-04-01",11.3,11.48,11.165,11.23,121800.0],["2026-04-02",11.06,11.22,10.63,10.97,196500.0],["2026-04-06",11.18,11.54,11.16,11.3,131200.0],["2026-04-07",11.2,11.28,10.81,10.94,85000.0],["2026-04-08",11.34,11.48,10.49,10.54,161500.0],["2026-04-09",10.51,10.76,9.86,10.24,180100.0],["2026-04-10",10.21,10.21,9.49,9.5,237200.0],["2026-04-13",9.48,10.04,9.44,10.01,219500.0],["2026-04-14",10.13,10.5,10.03,10.17,168300.0],["2026-04-15",10.88,11.9,10.55,11.59,338700.0],["2026-04-16",11.81,12.48,11.8,12.26,326400.0],["2026-04-17",12.42,12.488,11.57,11.61,233900.0],["2026-04-20",11.24,11.49,11.0,11.23,224300.0],["2026-04-21",11.23,11.512,10.64,10.68,209600.0],["2026-04-22",10.75,11.01,10.33,10.78,191900.0],["2026-04-23",10.6,10.727,10.06,10.17,165400.0],["2026-04-24",10.17,10.64,9.75,10.56,335100.0],["2026-04-27",10.54,10.962,10.23,10.56,124800.0],["2026-04-28",10.5,10.699,10.38,10.57,115900.0],["2026-04-29",10.5,10.69,10.32,10.61,117200.0],["2026-04-30",10.54,11.01,10.35,10.86,133900.0],["2026-05-01",11.0,11.51,10.99,11.38,148400.0],["2026-05-04",11.38,11.865,11.38,11.52,157800.0],["2026-05-05",11.54,12.07,11.3,11.65,153500.0],["2026-05-06",11.64,11.72,11.0,11.35,173400.0],["2026-05-07",11.37,12.12,11.37,11.76,210700.0],["2026-05-08",11.58,12.125,11.3,12.04,285500.0],["2026-05-11",11.67,12.19,10.5,10.59,575700.0],["2026-05-12",11.98,12.2,10.36,10.8,545400.0],["2026-05-13",10.68,10.68,9.5,10.48,506500.0],["2026-05-14",10.54,10.77,10.11,10.44,249200.0],["2026-05-15",10.46,10.64,10.25,10.55,210400.0],["2026-05-18",10.56,10.99,10.45,10.76,249400.0],["2026-05-19",10.91,11.306,10.56,10.94,255700.0],["2026-05-20",10.81,11.0,10.29,10.95,358300.0],["2026-05-21",10.81,11.06,10.4,11.0,186100.0],["2026-05-22",11.0,11.455,10.85,11.19,152700.0],["2026-05-26",11.19,11.36,10.85,11.07,284400.0],["2026-05-27",11.07,11.49,10.95,11.08,159300.0],["2026-05-28",11.14,11.74,11.14,11.59,213800.0],["2026-05-29",11.61,12.805,11.37,12.72,489600.0],["2026-06-01",12.95,13.84,12.8,13.6,422700.0],["2026-06-02",13.07,14.16,12.86,14.01,377100.0],["2026-06-03",13.94,13.94,11.911,12.1,424900.0],["2026-06-04",12.18,12.79,12.0,12.72,210800.0],["2026-06-05",12.74,12.875,12.056,12.11,260600.0],["2026-06-08",12.1,12.56,12.0,12.09,204200.0],["2026-06-09",12.03,12.345,11.7,11.88,217600.0],["2026-06-10",11.7,12.05,11.38,11.58,309900.0],["2026-06-11",11.31,11.5,10.865,11.16,312200.0],["2026-06-12",11.18,11.48,10.695,11.1,362400.0],["2026-06-15",11.17,11.475,10.83,11.11,850400.0],["2026-06-16",11.03,11.44,10.74,11.37,349800.0],["2026-06-17",11.28,11.52,10.91,10.97,223700.0],["2026-06-18",10.99,11.27,10.68,11.24,447200.0],["2026-06-22",11.11,11.35,10.5,10.73,335400.0],["2026-06-23",10.75,11.56,10.74,11.09,198400.0],["2026-06-24",11.02,11.3,10.97,11.14,151400.0],["2026-06-25",11.15,11.22,10.79,10.99,183000.0],["2026-06-26",11.0,11.91,10.98,11.79,640800.0],["2026-06-29",11.91,13.21,11.85,13.11,507200.0],["2026-06-30",12.72,13.19,12.23,12.66,218500.0],["2026-07-01",12.84,13.62,12.84,13.35,234200.0],["2026-07-02",13.05,13.37,12.95,12.96,162700.0],["2026-07-06",12.67,13.03,12.32,12.78,148500.0],["2026-07-07",12.78,13.495,12.66,12.68,141400.0],["2026-07-08",12.63,12.92,12.41,12.73,164300.0],["2026-07-09",12.55,13.405,12.36,13.29,158600.0],["2026-07-10",13.16,13.5,13.003,13.18,109000.0],["2026-07-13",13.24,13.44,12.56,12.83,255200.0],["2026-07-14",12.55,12.88,12.11,12.7,229100.0],["2026-07-15",12.72,13.12,12.61,12.99,234600.0],["2026-07-16",13.02,13.03,12.18,12.41,220900.0],["2026-07-17",11.92,12.03,11.32,11.5,245500.0],["2026-07-20",11.41,12.06,11.41,11.9,194300.0],["2026-07-21",11.84,12.327,11.53,11.76,164200.0],["2026-07-22",11.79,11.87,10.77,11.03,235000.0],["2026-07-23",10.91,11.02,10.17,10.41,427300.0],["2026-07-24",10.55,10.99,10.4509,10.7,178992.0],["2026-08-03",12.13,12.56,11.995,12.25,216500.931241],["2026-08-04",12.19,12.86,12.0916,12.78,173903.464795],["2026-08-05",12.88,12.925,12.09,12.31,278852.665129],["2026-08-06",12.305,12.39,11.8953,12.32,433019.238692],["2026-08-07",12.57,13.5,12.38,13.24,400530.78099],["2026-08-10",13.865,14.8,13.575,14.2,204428.598583],["2026-08-11",13.795,14.22,12.51,13.19,817574.837887],["2026-08-12",13.065,13.38,12.21,12.48,486949.008745],["2026-08-13",12.72,13,12.38,12.98,324380.806975],["2026-08-14",12.95,13.14,12.64,13.01,286130.670542]]}