{"t":"EVCM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-01",20.0,21.0,16.24,17.6,10207500.0],["2021-07-02",17.054,18.4,16.9,17.24,2318900.0],["2021-07-06",17.42,18.68,17.278,18.38,883100.0],["2021-07-07",18.64,19.41,16.64,17.24,1484500.0],["2021-07-08",16.96,17.299,16.8,16.99,598600.0],["2021-07-09",17.86,17.86,16.85,17.08,446100.0],["2021-07-12",17.1,17.254,16.765,17.0,481100.0],["2021-07-13",17.05,17.08,16.64,16.85,153100.0],["2021-07-14",17.01,17.08,16.69,16.95,220800.0],["2021-07-15",17.0,17.1,16.705,17.0,224700.0],["2021-07-16",16.87,17.15,16.87,16.95,124700.0],["2021-07-19",16.7,16.92,16.25,16.51,366600.0],["2021-07-20",16.4,16.83,16.01,16.82,309100.0],["2021-07-21",16.64,17.0,16.33,16.5,547300.0],["2021-07-22",16.36,16.695,16.3,16.63,405400.0],["2021-07-23",16.55,17.58,16.54,17.45,443700.0],["2021-07-26",17.51,17.75,17.3,17.51,743900.0],["2021-07-27",17.64,18.09,17.27,17.85,468800.0],["2021-07-28",17.93,18.65,17.8,18.62,541400.0],["2021-07-29",18.6,18.79,18.03,18.41,387900.0],["2021-07-30",18.52,18.78,17.38,17.57,537800.0],["2021-08-02",17.59,18.4,17.58,18.27,358600.0],["2021-08-03",18.21,18.43,17.79,18.06,148200.0],["2021-08-04",18.48,19.24,18.14,19.03,654900.0],["2021-08-05",19.04,20.18,19.02,19.59,345400.0],["2021-08-06",20.036,20.5,19.245,19.97,132700.0],["2021-08-09",19.88,20.32,19.74,19.85,212000.0],["2021-08-10",19.03,19.73,18.26,18.89,577500.0],["2021-08-11",19.06,19.45,18.49,19.1,215200.0],["2021-08-12",19.12,19.5,18.85,19.4,180500.0],["2021-08-13",19.23,19.8,19.03,19.43,172200.0],["2021-08-16",19.51,20.01,19.3,19.79,160800.0],["2021-08-17",19.86,20.31,18.09,18.63,252500.0],["2021-08-18",18.58,19.41,18.58,19.24,153500.0],["2021-08-19",19.24,19.48,18.897,19.19,79000.0],["2021-08-20",19.19,19.625,19.0,19.38,155900.0],["2021-08-23",19.4,20.34,19.38,20.12,313000.0],["2021-08-24",20.43,21.0,20.23,20.44,368700.0],["2021-08-25",20.95,22.97,20.95,22.11,762700.0],["2021-08-26",22.21,23.41,21.82,22.92,388800.0],["2021-08-27",22.97,23.22,22.3,22.41,216200.0],["2021-08-30",22.84,22.84,20.91,21.0,332300.0],["2021-08-31",21.0,21.93,20.97,21.6,967500.0],["2021-09-01",21.71,22.44,21.625,22.03,200300.0],["2021-09-02",22.03,22.39,21.72,22.23,142400.0],["2021-09-03",22.24,22.82,21.81,21.9,260300.0],["2021-09-07",22.18,22.99,19.41,19.67,500800.0],["2021-09-08",19.65,19.84,18.72,19.24,239700.0],["2021-09-09",19.23,19.71,18.85,19.17,268200.0],["2021-09-10",19.18,19.37,18.18,18.19,381100.0],["2021-09-13",18.33,18.67,17.6,17.88,206700.0],["2021-09-14",17.99,18.2,17.83,18.02,361300.0],["2021-09-15",17.84,18.3,17.805,18.06,297800.0],["2021-09-16",17.9,18.34,17.747,18.21,294000.0],["2021-09-17",18.04,18.05,16.32,16.325,3363200.0],["2021-09-20",15.82,16.64,14.87,16.56,781900.0],["2021-09-21",16.54,16.82,15.81,16.01,350400.0],["2021-09-22",16.03,16.24,15.1,15.63,485000.0],["2021-09-23",15.65,16.73,15.65,16.38,440600.0],["2021-09-24",16.36,16.82,15.9,16.75,247300.0],["2021-09-27",16.73,16.73,15.94,16.21,423900.0],["2021-09-28",16.01,16.385,15.81,16.17,368400.0],["2021-09-29",16.21,16.46,15.825,16.16,794800.0],["2021-09-30",16.29,16.8,15.73,16.49,964400.0],["2021-10-01",16.5,17.17,16.15,17.04,272200.0],["2021-10-04",17.09,17.15,16.03,16.66,283700.0],["2021-10-05",16.77,17.44,16.5,17.41,265100.0],["2021-10-06",17.15,18.51,17.0,18.4,308400.0],["2021-10-07",18.59,18.95,18.05,18.12,301700.0],["2021-10-08",18.27,18.425,16.26,17.05,515800.0],["2021-10-11",16.86,17.36,16.63,17.14,68900.0],["2021-10-12",17.27,17.72,17.1,17.61,127300.0],["2021-10-13",17.77,18.31,17.29,18.19,55100.0],["2021-10-14",18.44,18.86,18.168,18.63,85700.0],["2021-10-15",18.85,19.17,18.451,19.03,173100.0],["2021-10-18",19.01,20.23,18.9,19.73,142400.0],["2021-10-19",19.96,20.34,18.55,19.27,116100.0],["2021-10-20",19.22,19.38,18.895,19.0,92000.0],["2021-10-21",18.87,19.33,18.8,18.95,95800.0],["2021-10-22",18.98,19.04,18.565,18.97,92500.0],["2021-10-25",19.05,19.38,18.85,18.96,228400.0],["2021-10-26",19.15,19.56,18.84,19.31,121200.0],["2021-10-27",19.36,20.66,19.36,19.98,138200.0],["2021-10-28",20.25,20.73,19.88,20.59,83600.0],["2021-10-29",20.4,20.79,20.24,20.68,70900.0],["2021-11-01",20.8,21.48,19.73,20.0,162500.0],["2021-11-02",20.0,20.0,19.04,19.43,86100.0],["2021-11-03",19.5,20.26,19.5,19.93,95600.0],["2021-11-04",20.0,20.425,19.7,20.14,93600.0],["2021-11-05",20.37,20.37,19.49,19.71,73600.0],["2021-11-08",19.8,20.35,19.54,19.95,75600.0],["2021-11-09",21.02,21.69,20.55,21.24,181600.0],["2021-11-10",21.11,21.68,19.525,19.94,99600.0],["2021-11-11",20.04,20.49,19.38,19.82,52000.0],["2021-11-12",19.75,20.44,19.35,20.25,43300.0],["2021-11-15",20.25,20.25,19.51,20.05,99800.0],["2021-11-16",17.55,18.01,16.605,17.52,571600.0],["2021-11-17",17.11,17.75,15.88,17.31,555800.0],["2021-11-18",18.54,18.54,17.325,17.86,683100.0],["2021-11-19",18.11,18.64,17.587,18.43,161500.0],["2021-11-22",18.48,18.66,16.625,17.68,262400.0],["2021-11-23",17.38,17.42,16.33,17.0,399500.0],["2021-11-24",16.82,17.51,16.65,17.35,184600.0],["2021-11-26",16.92,17.32,16.3,16.62,192000.0],["2021-11-29",16.81,17.28,16.32,17.01,197600.0],["2021-11-30",17.0,17.72,16.04,16.28,924100.0],["2021-12-01",16.53,16.74,15.545,15.99,243800.0],["2021-12-02",16.0,16.49,15.41,16.16,562800.0],["2021-12-03",16.26,16.26,15.21,15.9,329600.0],["2021-12-06",15.93,16.31,15.45,16.0,182700.0],["2021-12-07",16.37,16.96,15.91,16.58,161800.0],["2021-12-08",16.58,17.258,15.86,16.65,94800.0],["2021-12-09",16.5,16.7,15.66,15.9,69800.0],["2021-12-10",16.67,16.74,16.26,16.45,223900.0],["2021-12-13",16.35,16.89,15.905,16.0,283000.0],["2021-12-14",15.62,16.52,15.585,16.01,351900.0],["2021-12-15",15.94,16.52,15.6,16.05,460200.0],["2021-12-16",16.15,16.49,15.55,15.8,226200.0],["2021-12-17",15.114,16.26,15.114,16.2,344500.0],["2021-12-20",15.81,16.26,15.27,15.34,329900.0],["2021-12-21",15.4,16.335,15.28,16.08,220100.0],["2021-12-22",16.0,16.625,15.44,16.5,269700.0],["2021-12-23",16.57,17.08,16.27,16.78,233000.0],["2021-12-27",16.85,17.3,16.455,16.83,185900.0],["2021-12-28",16.94,17.323,16.76,17.16,395800.0],["2021-12-29",17.1,17.38,15.65,15.94,381200.0],["2021-12-30",15.89,16.58,15.805,15.91,395700.0],["2021-12-31",15.89,16.24,15.61,15.75,219200.0],["2022-01-03",15.81,15.88,15.18,15.45,206500.0],["2022-01-04",15.57,15.61,14.16,14.77,293200.0],["2022-01-05",14.71,15.0,13.83,13.9,230000.0],["2022-01-06",13.79,14.116,13.43,13.97,385800.0],["2022-01-07",14.0,14.21,13.42,13.6,492600.0],["2022-01-10",13.46,13.735,12.85,13.66,268600.0],["2022-01-11",13.64,14.1,13.42,13.98,228100.0],["2022-01-12",14.14,14.14,13.49,13.53,319900.0],["2022-01-13",13.53,13.9,12.7,13.02,419600.0],["2022-01-14",13.05,13.31,12.421,12.53,168000.0],["2022-01-18",12.21,12.432,11.27,11.38,251600.0],["2022-01-19",11.55,12.035,11.39,11.91,405400.0],["2022-01-20",11.96,12.12,11.61,11.63,395600.0],["2022-01-21",11.36,11.92,10.38,11.31,140200.0],["2022-01-24",11.1,11.75,10.71,11.63,207500.0],["2022-01-25",11.31,11.44,10.98,11.05,183100.0],["2022-01-26",11.34,11.9,11.059,11.13,185200.0],["2022-01-27",11.19,12.27,10.815,10.89,141400.0],["2022-01-28",10.95,11.75,10.685,11.49,136400.0],["2022-01-31",11.44,12.073,11.28,12.02,99300.0],["2022-02-01",11.9,12.5,11.89,12.2,122400.0],["2022-02-02",12.36,12.36,11.84,12.05,109700.0],["2022-02-03",11.64,11.94,11.52,11.64,58800.0],["2022-02-04",11.56,12.3,11.5,12.19,136200.0],["2022-02-07",12.19,12.43,11.83,11.95,315000.0],["2022-02-08",11.88,12.09,11.88,12.02,251700.0],["2022-02-09",12.24,12.24,11.91,12.11,399500.0],["2022-02-10",11.83,12.32,11.76,11.93,459200.0],["2022-02-11",11.99,12.22,11.37,11.62,154300.0],["2022-02-14",11.7,11.93,11.37,11.57,103100.0],["2022-02-15",11.79,12.1,11.7,12.0,178700.0],["2022-02-16",11.97,12.348,11.5,11.88,97900.0],["2022-02-17",11.85,11.85,10.76,10.85,138600.0],["2022-02-18",10.78,11.39,10.6,11.16,330800.0],["2022-02-22",11.17,12.17,11.165,11.9,579800.0],["2022-02-23",12.01,12.02,11.64,11.7,340500.0],["2022-02-24",11.15,11.94,11.15,11.89,222500.0],["2022-02-25",11.87,12.03,11.36,11.77,132200.0],["2022-02-28",11.65,12.07,11.6,11.98,258800.0],["2022-03-01",11.98,12.14,11.68,11.97,175300.0],["2022-03-02",12.0,12.76,11.52,12.6,293400.0],["2022-03-03",12.7,12.86,12.28,12.42,189000.0],["2022-03-04",12.4,12.873,12.24,12.8,294900.0],["2022-03-07",12.98,13.56,12.647,13.07,517500.0],["2022-03-08",13.11,13.29,12.36,12.55,309300.0],["2022-03-09",12.74,13.61,12.68,13.4,212000.0],["2022-03-10",13.05,13.49,12.92,13.39,254400.0],["2022-03-11",13.46,13.69,12.24,12.27,310300.0],["2022-03-14",12.23,13.17,12.0,12.22,472300.0],["2022-03-15",12.45,12.7,11.65,12.6,325400.0],["2022-03-16",12.67,13.06,12.01,12.56,893000.0],["2022-03-17",12.53,12.9,12.27,12.6,855400.0],["2022-03-18",12.72,12.77,12.055,12.09,2346100.0],["2022-03-21",11.97,12.68,11.83,12.28,848500.0],["2022-03-22",12.34,13.14,12.01,12.58,930500.0],["2022-03-23",12.85,12.96,12.11,12.3,388100.0],["2022-03-24",12.46,12.77,12.06,12.38,233500.0],["2022-03-25",12.43,12.46,12.12,12.43,111200.0],["2022-03-28",12.54,12.97,12.37,12.7,236900.0],["2022-03-29",12.7,13.45,12.61,13.28,178000.0],["2022-03-30",13.02,13.62,13.02,13.51,274800.0],["2022-03-31",13.34,13.735,12.91,13.2,232700.0],["2022-04-01",13.3,13.57,12.935,13.38,241400.0],["2022-04-04",13.42,14.07,13.42,14.04,179700.0],["2022-04-05",14.0,14.22,13.325,13.39,168200.0],["2022-04-06",13.19,13.4,12.72,13.33,241900.0],["2022-04-07",13.29,14.18,13.11,13.12,232300.0],["2022-04-08",12.98,13.18,12.86,13.02,88900.0],["2022-04-11",12.86,13.26,12.54,13.17,120200.0],["2022-04-12",13.32,13.64,12.96,13.08,111800.0],["2022-04-13",13.06,13.815,13.06,13.6,144600.0],["2022-04-14",13.49,13.99,13.25,13.35,95900.0],["2022-04-18",13.0,13.33,12.82,13.33,157500.0],["2022-04-19",13.23,13.84,13.23,13.75,140900.0],["2022-04-20",13.61,14.07,13.56,13.72,92000.0],["2022-04-21",13.81,13.88,13.27,13.32,77100.0],["2022-04-22",13.32,13.45,12.65,12.96,92600.0],["2022-04-25",12.88,13.65,12.55,13.63,75600.0],["2022-04-26",13.62,13.62,12.95,13.0,112400.0],["2022-04-27",13.12,13.43,12.88,13.11,129000.0],["2022-04-28",13.4,13.51,12.71,13.38,146500.0],["2022-04-29",13.22,13.38,12.25,12.38,129800.0],["2022-05-02",12.43,12.755,12.06,12.66,145800.0],["2022-05-03",12.6,12.8,11.93,11.98,136600.0],["2022-05-04",12.28,12.41,11.35,12.35,118400.0],["2022-05-05",12.12,12.16,11.215,11.44,143300.0],["2022-05-06",11.32,11.805,10.72,11.1,110500.0],["2022-05-09",10.84,10.95,10.17,10.64,154100.0],["2022-05-10",10.72,11.625,9.58,9.87,194400.0],["2022-05-11",9.91,9.97,9.04,9.16,387100.0],["2022-05-12",9.28,9.63,8.73,9.38,392900.0],["2022-05-13",9.66,10.4,9.51,10.09,295900.0],["2022-05-16",9.98,10.14,9.38,9.47,100600.0],["2022-05-17",9.68,10.04,9.31,10.01,132300.0],["2022-05-18",9.79,9.995,9.48,9.64,112200.0],["2022-05-19",9.58,10.18,9.58,9.9,159900.0],["2022-05-20",10.04,10.24,9.77,9.99,138200.0],["2022-05-23",9.95,9.95,9.5,9.59,165300.0],["2022-05-24",9.4,9.55,9.12,9.2,293700.0],["2022-05-25",9.2,9.57,9.11,9.28,190000.0],["2022-05-26",9.27,9.555,9.11,9.34,155100.0],["2022-05-27",9.48,9.8,9.36,9.72,155100.0],["2022-05-31",9.74,9.77,9.26,9.51,613000.0],["2022-06-01",9.43,9.7,9.11,9.29,197200.0],["2022-06-02",9.21,9.8,9.02,9.7,210800.0],["2022-06-03",9.58,9.73,9.465,9.5,124600.0],["2022-06-06",9.64,9.64,9.24,9.51,150200.0],["2022-06-07",9.39,9.77,9.36,9.72,118900.0],["2022-06-08",9.72,9.77,9.56,9.6,51700.0],["2022-06-09",9.51,9.54,9.13,9.15,82300.0],["2022-06-10",8.95,8.99,8.63,8.66,135400.0],["2022-06-13",8.33,8.54,8.16,8.19,142500.0],["2022-06-14",8.23,8.39,7.73,7.85,200900.0],["2022-06-15",8.32,8.96,8.22,8.46,380100.0],["2022-06-16",8.19,8.43,7.98,8.13,209600.0],["2022-06-17",8.16,8.48,8.12,8.21,536700.0],["2022-06-21",8.28,8.4,8.11,8.28,273600.0],["2022-06-22",8.16,8.63,8.16,8.5,380500.0],["2022-06-23",8.5,9.11,8.425,9.01,358300.0],["2022-06-24",9.07,9.78,9.07,9.78,1550700.0],["2022-06-27",9.7,9.73,9.2,9.3,271600.0],["2022-06-28",9.37,9.53,8.98,9.12,301600.0],["2022-06-29",9.11,9.34,9.03,9.22,160400.0],["2022-06-30",9.04,9.19,8.79,9.04,175400.0],["2022-07-01",9.17,9.255,8.95,9.24,166800.0],["2022-07-05",8.93,9.51,8.87,9.38,396000.0],["2022-07-06",9.43,9.75,9.29,9.52,275500.0],["2022-07-07",9.55,9.835,9.37,9.68,237500.0],["2022-07-08",9.58,9.93,9.51,9.7,159100.0],["2022-07-11",9.67,9.97,9.52,9.75,181300.0],["2022-07-12",9.82,9.95,9.52,9.55,201200.0],["2022-07-13",9.34,9.53,9.19,9.28,213500.0],["2022-07-14",9.3,9.5,9.02,9.32,272700.0],["2022-07-15",9.53,9.83,9.43,9.72,228000.0],["2022-07-18",9.87,9.93,9.73,9.76,162900.0],["2022-07-19",9.92,9.95,9.68,9.71,232700.0],["2022-07-20",9.79,10.69,9.79,10.47,520300.0],["2022-07-21",10.69,11.14,10.5,11.08,237100.0],["2022-07-22",11.13,11.2,10.77,10.9,185300.0],["2022-07-25",10.87,11.07,10.75,10.97,127200.0],["2022-07-26",10.92,10.99,10.69,10.79,163900.0],["2022-07-27",10.98,11.41,10.835,11.32,118000.0],["2022-07-28",11.22,11.45,10.99,11.33,144400.0],["2022-07-29",11.32,11.7,11.23,11.48,149700.0],["2022-08-01",11.31,11.43,10.9,11.24,147100.0],["2022-08-02",11.09,11.75,11.09,11.67,109600.0],["2022-08-03",11.7,12.17,11.7,12.07,107800.0],["2022-08-04",11.95,12.31,11.95,12.29,83200.0],["2022-08-05",12.02,12.58,12.02,12.48,92100.0],["2022-08-08",12.53,13.13,12.53,12.63,207400.0],["2022-08-09",11.9,12.71,11.88,12.52,151100.0],["2022-08-10",12.78,13.05,12.22,12.48,158900.0],["2022-08-11",12.66,12.82,12.5,12.64,97000.0],["2022-08-12",12.62,12.82,12.41,12.66,138100.0],["2022-08-15",12.6,12.89,12.59,12.66,149300.0],["2022-08-16",12.67,13.2,12.515,12.95,242800.0],["2022-08-17",12.62,13.032,12.62,12.86,121000.0],["2022-08-18",12.75,13.18,12.63,12.93,89100.0],["2022-08-19",12.83,12.853,12.611,12.68,83700.0],["2022-08-22",12.61,12.61,12.17,12.46,115100.0],["2022-08-23",12.36,12.835,12.19,12.2,125600.0],["2022-08-24",12.18,12.39,12.06,12.22,95100.0],["2022-08-25",12.37,12.52,12.22,12.45,79200.0],["2022-08-26",12.48,12.86,11.85,11.89,96000.0],["2022-08-29",11.74,12.03,11.56,11.69,94700.0],["2022-08-30",11.9,12.02,11.61,11.63,105700.0],["2022-08-31",11.69,11.9,11.54,11.64,125600.0],["2022-09-01",11.53,11.53,11.18,11.44,88900.0],["2022-09-02",11.5,11.84,11.39,11.53,107200.0],["2022-09-06",11.52,12.07,11.52,11.82,159700.0],["2022-09-07",11.8,11.89,11.68,11.8,173200.0],["2022-09-08",11.8,12.14,11.68,12.04,138700.0],["2022-09-09",12.21,12.4,12.17,12.31,104000.0],["2022-09-12",12.52,12.53,12.27,12.3,100700.0],["2022-09-13",11.99,12.12,11.73,11.8,157400.0],["2022-09-14",11.8,12.065,11.62,11.93,225300.0],["2022-09-15",11.84,12.15,11.63,11.71,142000.0],["2022-09-16",11.6,11.605,11.34,11.47,666600.0],["2022-09-19",11.38,11.65,11.38,11.57,122300.0],["2022-09-20",11.47,11.48,11.15,11.18,128000.0],["2022-09-21",11.19,11.3,10.99,11.0,149200.0],["2022-09-22",10.98,11.03,10.64,10.69,167500.0],["2022-09-23",10.61,10.68,10.43,10.63,167100.0],["2022-09-26",10.56,10.92,10.51,10.58,144300.0],["2022-09-27",10.63,11.005,10.63,10.82,161100.0],["2022-09-28",10.83,11.415,10.83,11.31,155000.0],["2022-09-29",11.13,11.18,10.97,11.14,131400.0],["2022-09-30",11.15,11.386,10.9,10.93,105400.0],["2022-10-03",11.08,11.255,10.95,11.12,106300.0],["2022-10-04",11.17,11.57,11.16,11.25,202000.0],["2022-10-05",11.14,11.445,10.63,10.68,304900.0],["2022-10-06",10.73,10.99,10.66,10.75,202800.0],["2022-10-07",10.73,10.73,9.67,9.72,188800.0],["2022-10-10",9.73,9.81,9.21,9.22,142100.0],["2022-10-11",9.14,9.178,8.78,8.98,172900.0],["2022-10-12",9.03,9.05,8.75,9.0,149900.0],["2022-10-13",8.76,9.37,8.64,9.24,190600.0],["2022-10-14",9.35,9.44,8.86,8.89,145500.0],["2022-10-17",9.0,9.37,8.97,9.23,156400.0],["2022-10-18",9.5,9.78,9.34,9.49,137700.0],["2022-10-19",9.05,9.06,7.54,7.83,363800.0],["2022-10-20",7.86,8.14,7.84,7.96,245400.0],["2022-10-21",7.96,8.12,7.64,7.68,161000.0],["2022-10-24",7.7,7.915,7.31,7.84,198800.0],["2022-10-25",7.91,8.45,7.91,8.4,212200.0],["2022-10-26",8.32,8.62,8.24,8.29,159600.0],["2022-10-27",8.34,8.67,8.31,8.58,171500.0],["2022-10-28",8.55,8.91,8.54,8.8,164100.0],["2022-10-31",8.66,8.96,8.52,8.71,272100.0],["2022-11-01",8.87,8.92,8.56,8.6,196500.0],["2022-11-02",8.57,8.62,8.18,8.2,161400.0],["2022-11-03",8.04,8.25,7.96,7.98,158100.0],["2022-11-04",8.1,8.22,7.875,8.11,178000.0],["2022-11-07",8.22,8.31,7.79,7.86,203700.0],["2022-11-08",7.93,8.265,7.785,8.07,160300.0],["2022-11-09",8.06,8.07,7.81,7.86,130100.0],["2022-11-10",8.32,8.725,8.23,8.3,348100.0],["2022-11-11",7.97,8.15,6.01,6.95,1030800.0],["2022-11-14",7.0,7.39,6.865,7.2,465300.0],["2022-11-15",7.2,7.45,6.82,6.85,345500.0],["2022-11-16",6.76,7.045,6.67,6.87,329400.0],["2022-11-17",6.95,7.24,6.74,6.85,295500.0],["2022-11-18",6.88,6.99,6.51,6.6,223400.0],["2022-11-21",6.37,6.445,5.93,6.23,501500.0],["2022-11-22",6.27,6.86,6.16,6.71,322600.0],["2022-11-23",6.77,6.819,6.47,6.62,187300.0],["2022-11-25",6.49,7.05,6.49,6.91,96100.0],["2022-11-28",6.82,7.07,6.36,6.49,291900.0],["2022-11-29",6.46,6.59,6.305,6.33,206600.0],["2022-11-30",6.37,6.72,6.24,6.67,270300.0],["2022-12-01",6.61,6.775,6.39,6.4,423300.0],["2022-12-02",6.3,6.5,6.13,6.2,344400.0],["2022-12-05",6.18,6.55,5.97,6.12,305000.0],["2022-12-06",6.09,6.21,5.99,6.07,522200.0],["2022-12-07",6.01,6.25,5.87,5.94,263700.0],["2022-12-08",5.9,6.3,5.87,6.15,263900.0],["2022-12-09",6.14,6.5,6.05,6.32,202300.0],["2022-12-12",6.32,6.6,6.3,6.44,252800.0],["2022-12-13",6.66,6.85,6.61,6.76,500800.0],["2022-12-14",6.76,6.91,6.58,6.63,242000.0],["2022-12-15",6.46,6.885,6.46,6.74,275400.0],["2022-12-16",6.81,6.89,6.43,6.59,437800.0],["2022-12-19",6.59,6.7,6.47,6.61,197400.0],["2022-12-20",6.54,6.84,6.52,6.61,272400.0],["2022-12-21",6.54,6.99,6.54,6.83,223100.0],["2022-12-22",6.68,6.82,6.55,6.67,251700.0],["2022-12-23",6.61,6.73,6.21,6.68,260400.0],["2022-12-27",6.66,6.73,6.3,6.51,189700.0],["2022-12-28",6.5,6.86,6.48,6.66,194400.0],["2022-12-29",6.72,7.285,6.72,7.19,247100.0],["2022-12-30",7.16,7.47,7.12,7.44,213800.0],["2023-01-03",7.59,7.69,7.34,7.51,240500.0],["2023-01-04",7.43,7.785,7.35,7.73,212100.0],["2023-01-05",7.62,7.77,7.34,7.53,209300.0],["2023-01-06",7.55,7.95,7.5,7.7,234700.0],["2023-01-09",7.9,8.15,7.67,8.04,218500.0],["2023-01-10",7.98,8.47,7.965,8.33,239400.0],["2023-01-11",8.34,8.58,8.34,8.57,151900.0],["2023-01-12",8.53,8.71,8.35,8.6,200700.0],["2023-01-13",8.47,8.795,8.47,8.74,147900.0],["2023-01-17",8.69,8.91,8.56,8.6,323000.0],["2023-01-18",8.65,8.84,8.61,8.69,213500.0],["2023-01-19",8.59,8.995,8.59,8.97,204900.0],["2023-01-20",9.08,9.51,8.935,9.35,211400.0],["2023-01-23",9.34,9.61,9.2,9.6,189400.0],["2023-01-24",9.45,10.06,9.45,9.83,240800.0],["2023-01-25",9.64,10.14,9.58,10.12,166100.0],["2023-01-26",10.3,10.415,9.96,10.06,309100.0],["2023-01-27",9.94,10.58,9.94,10.49,189300.0],["2023-01-30",10.38,10.505,10.1,10.17,194000.0],["2023-01-31",10.2,10.46,10.08,10.33,180100.0],["2023-02-01",10.25,10.93,10.25,10.85,155000.0],["2023-02-02",10.78,11.34,10.78,11.03,273200.0],["2023-02-03",10.85,11.22,10.58,10.71,270700.0],["2023-02-06",10.6,10.79,10.2,10.26,220600.0],["2023-02-07",10.25,10.25,9.94,10.1,303700.0],["2023-02-08",10.09,10.859,9.99,10.39,240500.0],["2023-02-09",10.5,10.66,10.19,10.22,177700.0],["2023-02-10",10.11,10.38,9.935,10.15,168000.0],["2023-02-13",10.12,10.4,10.01,10.24,159000.0],["2023-02-14",10.21,10.644,10.18,10.37,166000.0],["2023-02-15",10.21,10.54,10.21,10.37,138500.0],["2023-02-16",10.48,10.495,10.1,10.32,130400.0],["2023-02-17",10.32,10.42,10.17,10.27,136600.0],["2023-02-21",10.07,10.25,9.99,9.99,160200.0],["2023-02-22",10.02,10.22,9.89,9.97,174500.0],["2023-02-23",10.17,10.195,9.94,10.0,198900.0],["2023-02-24",9.79,10.01,9.75,9.96,149400.0],["2023-02-27",10.0,10.205,9.9,9.98,141700.0],["2023-02-28",9.87,10.11,9.87,10.0,203900.0],["2023-03-01",10.01,10.56,9.82,9.85,166300.0],["2023-03-02",9.83,9.85,9.37,9.68,349700.0],["2023-03-03",9.65,10.06,9.65,9.91,177300.0],["2023-03-06",9.92,10.01,9.12,9.96,182600.0],["2023-03-07",10.0,10.24,9.76,9.8,169900.0],["2023-03-08",9.86,9.87,9.6,9.64,143300.0],["2023-03-09",9.67,9.85,9.36,9.38,163200.0],["2023-03-10",9.32,9.33,8.5,8.55,270900.0],["2023-03-13",8.4,8.95,8.315,8.75,232200.0],["2023-03-14",8.98,9.15,8.18,8.98,178400.0],["2023-03-15",8.86,9.155,8.74,8.96,245000.0],["2023-03-16",11.41,11.55,9.844,10.75,1092000.0],["2023-03-17",10.5,11.31,10.22,10.25,639300.0],["2023-03-20",10.33,10.86,9.95,9.96,293100.0],["2023-03-21",10.05,10.62,10.01,10.07,437700.0],["2023-03-22",10.07,10.335,9.88,9.91,278800.0],["2023-03-23",10.0,10.39,9.88,9.95,253100.0],["2023-03-24",9.81,9.97,9.72,9.75,214900.0],["2023-03-27",9.82,10.13,9.815,10.02,227300.0],["2023-03-28",9.96,10.21,9.844,9.95,190700.0],["2023-03-29",10.06,10.25,10.0,10.07,161700.0],["2023-03-30",10.19,10.32,10.01,10.05,178300.0],["2023-03-31",10.01,10.63,10.0,10.58,320300.0],["2023-04-03",10.41,10.98,10.41,10.94,282800.0],["2023-04-04",10.98,11.29,10.95,11.0,212900.0],["2023-04-05",10.94,11.03,10.0,10.34,326600.0],["2023-04-06",10.28,10.45,10.13,10.31,225100.0],["2023-04-10",10.28,10.74,9.52,10.71,244000.0],["2023-04-11",10.71,11.07,10.65,11.0,172200.0],["2023-04-12",11.1,11.485,10.92,11.08,182100.0],["2023-04-13",11.21,11.54,11.09,11.43,162900.0],["2023-04-14",11.37,11.6,11.28,11.4,166400.0],["2023-04-17",11.4,11.63,11.28,11.44,122900.0],["2023-04-18",11.49,11.6,11.265,11.29,329500.0],["2023-04-19",11.23,11.6,11.23,11.35,230800.0],["2023-04-20",11.21,11.51,11.21,11.27,256400.0],["2023-04-21",11.24,13.27,11.24,13.01,1020600.0],["2023-04-24",12.95,13.12,12.65,12.77,289500.0],["2023-04-25",12.59,12.86,12.26,12.5,199500.0],["2023-04-26",12.53,12.56,12.22,12.25,209900.0],["2023-04-27",12.32,12.53,11.85,12.04,198900.0],["2023-04-28",12.0,12.185,11.8,12.07,147800.0],["2023-05-01",11.95,12.09,11.86,12.01,122000.0],["2023-05-02",11.95,12.09,11.805,12.01,126900.0],["2023-05-03",12.01,12.27,11.8,12.05,200900.0],["2023-05-04",12.0,12.26,11.89,12.07,156200.0],["2023-05-05",12.13,12.35,12.07,12.22,128000.0],["2023-05-08",12.21,12.41,12.105,12.31,99100.0],["2023-05-09",12.32,12.43,12.09,12.24,144100.0],["2023-05-10",12.9,13.47,12.14,12.71,323800.0],["2023-05-11",12.67,12.67,12.03,12.23,113100.0],["2023-05-12",12.2,12.2,11.49,11.53,160500.0],["2023-05-15",11.52,11.695,11.44,11.68,124000.0],["2023-05-16",11.6,11.6,11.35,11.35,85800.0],["2023-05-17",11.43,11.62,11.255,11.55,96200.0],["2023-05-18",11.6,11.78,11.36,11.68,89700.0],["2023-05-19",11.86,11.88,11.53,11.84,121000.0],["2023-05-22",11.86,12.26,11.651,12.17,99600.0],["2023-05-23",12.09,12.62,12.09,12.56,184800.0],["2023-05-24",12.42,12.55,12.07,12.11,251700.0],["2023-05-25",12.11,12.11,11.66,11.78,141900.0],["2023-05-26",11.81,12.14,11.74,12.08,112100.0],["2023-05-30",12.18,12.26,11.91,11.96,181100.0],["2023-05-31",11.93,12.01,11.603,11.88,833000.0],["2023-06-01",11.73,11.735,11.035,11.32,237300.0],["2023-06-02",11.27,11.82,11.227,11.78,217100.0],["2023-06-05",11.59,12.12,11.4,12.08,177200.0],["2023-06-06",11.97,12.47,11.8,12.29,153100.0],["2023-06-07",12.31,12.41,11.99,12.16,180800.0],["2023-06-08",12.07,12.07,11.41,11.46,200000.0],["2023-06-09",11.47,11.68,11.2,11.3,133600.0],["2023-06-12",11.3,11.5,11.28,11.41,125200.0],["2023-06-13",11.42,11.62,11.36,11.47,136400.0],["2023-06-14",11.49,11.54,11.11,11.19,309500.0],["2023-06-15",11.14,11.62,11.01,11.52,380600.0],["2023-06-16",11.68,11.7,11.21,11.29,399500.0],["2023-06-20",11.22,11.385,11.03,11.24,305900.0],["2023-06-21",11.23,11.4,10.97,11.24,340900.0],["2023-06-22",11.17,11.305,11.06,11.18,151800.0],["2023-06-23",11.03,11.21,11.02,11.16,746800.0],["2023-06-26",11.13,11.53,10.73,11.28,109700.0],["2023-06-27",11.31,11.77,11.28,11.62,161200.0],["2023-06-28",11.61,11.82,11.51,11.67,112500.0],["2023-06-29",11.65,11.98,11.65,11.77,115300.0],["2023-06-30",11.88,11.964,11.82,11.84,95700.0],["2023-07-03",11.66,11.91,11.66,11.86,50100.0],["2023-07-05",11.69,11.97,11.68,11.89,185600.0],["2023-07-06",11.8,11.8,11.526,11.72,87600.0],["2023-07-07",11.71,11.99,11.59,11.63,68900.0],["2023-07-10",11.55,11.96,11.497,11.88,74900.0],["2023-07-11",11.88,11.92,11.52,11.66,108900.0],["2023-07-12",11.85,11.96,11.73,11.78,71300.0],["2023-07-13",11.78,12.22,11.78,12.18,82900.0],["2023-07-14",12.15,12.24,11.815,11.86,51500.0],["2023-07-17",11.85,12.21,11.85,12.13,88400.0],["2023-07-18",12.09,12.32,11.91,11.97,76900.0],["2023-07-19",11.98,12.14,11.65,11.77,54100.0],["2023-07-20",11.76,11.79,11.11,11.31,70500.0],["2023-07-21",11.42,11.53,11.14,11.39,71800.0],["2023-07-24",11.4,11.65,11.26,11.55,73900.0],["2023-07-25",11.52,11.71,11.52,11.67,56400.0],["2023-07-26",11.66,11.97,11.64,11.65,67100.0],["2023-07-27",11.73,11.75,11.14,11.26,143700.0],["2023-07-28",11.42,11.66,11.392,11.49,56900.0],["2023-07-31",11.52,11.72,11.48,11.68,46700.0],["2023-08-01",11.61,11.71,11.36,11.39,75700.0],["2023-08-02",11.3,11.64,11.025,11.14,92100.0],["2023-08-03",11.05,11.22,10.96,10.97,49000.0],["2023-08-04",10.98,11.17,10.76,10.8,77300.0],["2023-08-07",10.79,10.99,10.52,10.67,101700.0],["2023-08-08",11.36,11.607,10.85,11.15,138500.0],["2023-08-09",11.14,11.4,10.855,10.93,92700.0],["2023-08-10",10.96,11.31,10.82,10.86,73500.0],["2023-08-11",10.85,10.94,10.71,10.73,44700.0],["2023-08-14",10.72,10.83,10.54,10.59,51600.0],["2023-08-15",10.54,10.8,10.49,10.66,60600.0],["2023-08-16",10.66,10.69,10.4,10.42,42700.0],["2023-08-17",10.43,10.43,10.15,10.17,56300.0],["2023-08-18",10.0,10.34,9.62,10.22,80400.0],["2023-08-21",10.2,10.4,10.075,10.1,49200.0],["2023-08-22",10.1,10.44,10.0,10.34,64600.0],["2023-08-23",10.34,10.47,10.04,10.43,56900.0],["2023-08-24",10.42,10.51,10.19,10.22,47200.0],["2023-08-25",10.18,10.38,10.18,10.25,38500.0],["2023-08-28",10.28,10.495,10.28,10.38,45900.0],["2023-08-29",10.37,10.67,10.37,10.63,41100.0],["2023-08-30",10.58,10.72,10.36,10.37,59000.0],["2023-08-31",10.37,10.77,10.37,10.57,51700.0],["2023-09-01",10.65,10.89,10.6,10.61,50500.0],["2023-09-05",10.5,10.5,10.11,10.3,133800.0],["2023-09-06",10.35,10.37,9.91,10.16,170500.0],["2023-09-07",10.06,10.21,10.01,10.07,65200.0],["2023-09-08",9.89,10.158,9.89,9.97,59700.0],["2023-09-11",10.0,10.04,9.59,9.67,111700.0],["2023-09-12",9.68,9.86,9.42,9.5,127400.0],["2023-09-13",9.52,9.83,9.42,9.54,140700.0],["2023-09-14",9.62,9.87,9.6,9.71,134500.0],["2023-09-15",9.74,9.757,9.44,9.5,579400.0],["2023-09-18",9.54,10.24,9.31,10.21,129400.0],["2023-09-19",10.19,10.27,10.0,10.06,68600.0],["2023-09-20",10.1,10.16,9.89,9.9,45500.0],["2023-09-21",9.8,10.01,9.68,9.72,97000.0],["2023-09-22",9.76,10.035,9.76,9.89,65000.0],["2023-09-25",9.79,10.08,9.73,9.97,84000.0],["2023-09-26",9.89,9.93,9.31,9.79,83700.0],["2023-09-27",9.8,10.03,9.8,9.96,94200.0],["2023-09-28",9.92,10.13,9.92,10.01,49400.0],["2023-09-29",10.09,10.195,9.93,10.03,103600.0],["2023-10-02",9.97,10.19,9.97,10.01,61500.0],["2023-10-03",9.92,9.99,9.7,9.78,90400.0],["2023-10-04",9.78,10.08,9.545,10.06,90400.0],["2023-10-05",10.03,10.11,9.9,10.04,70200.0],["2023-10-06",9.99,10.3,9.99,10.23,59200.0],["2023-10-09",10.11,10.2,10.03,10.17,50700.0],["2023-10-10",10.04,10.27,9.98,9.99,74600.0],["2023-10-11",9.64,10.13,9.64,10.1,137800.0],["2023-10-12",10.11,10.15,9.95,10.11,67400.0],["2023-10-13",10.13,10.13,9.9,9.91,62900.0],["2023-10-16",9.93,10.04,9.93,9.99,86200.0],["2023-10-17",9.91,10.19,9.91,10.14,109900.0],["2023-10-18",10.04,10.11,10.015,10.02,36200.0],["2023-10-19",10.0,10.1,9.87,9.87,56800.0],["2023-10-20",9.9,10.03,9.79,9.93,90800.0],["2023-10-23",9.89,10.08,9.82,9.99,62900.0],["2023-10-24",10.07,10.13,9.92,10.01,50300.0],["2023-10-25",9.88,10.01,9.77,9.81,57100.0],["2023-10-26",9.81,9.856,9.61,9.71,59000.0],["2023-10-27",9.74,9.78,9.51,9.63,67800.0],["2023-10-30",9.65,9.68,9.483,9.57,56000.0],["2023-10-31",9.5,9.63,9.43,9.58,71900.0],["2023-11-01",9.58,9.674,9.355,9.49,72400.0],["2023-11-02",9.63,9.74,9.609,9.67,72600.0],["2023-11-03",9.78,10.04,9.57,9.6,316500.0],["2023-11-06",9.59,9.9,9.51,9.6,207100.0],["2023-11-07",8.99,8.99,7.63,8.13,264800.0],["2023-11-08",8.06,8.368,7.8,7.96,170000.0],["2023-11-09",7.81,8.09,7.81,7.88,120200.0],["2023-11-10",7.84,8.11,7.84,7.95,93500.0],["2023-11-13",7.82,8.07,7.82,7.92,149200.0],["2023-11-14",8.16,8.255,7.99,8.2,217100.0],["2023-11-15",8.21,8.45,8.16,8.19,173800.0],["2023-11-16",8.17,8.24,7.92,8.03,94000.0],["2023-11-17",8.1,8.39,8.06,8.39,114900.0],["2023-11-20",8.33,8.7,8.33,8.62,117700.0],["2023-11-21",8.57,8.64,8.39,8.4,96000.0],["2023-11-22",8.4,8.92,8.39,8.84,140200.0],["2023-11-24",8.78,9.23,8.78,9.07,94200.0],["2023-11-27",8.96,9.205,8.96,9.07,116300.0],["2023-11-28",9.11,9.46,9.05,9.16,203800.0],["2023-11-29",9.25,9.4,9.17,9.26,134400.0],["2023-11-30",9.3,9.529,9.23,9.32,126700.0],["2023-12-01",9.07,9.75,8.88,9.73,200100.0],["2023-12-04",9.65,9.83,9.49,9.63,193100.0],["2023-12-05",9.54,9.62,9.255,9.42,286100.0],["2023-12-06",9.48,9.76,9.431,9.63,153900.0],["2023-12-07",9.57,9.66,9.51,9.57,122300.0],["2023-12-08",9.49,10.17,9.49,10.14,147000.0],["2023-12-11",10.06,10.08,9.74,9.92,140200.0],["2023-12-12",9.88,10.09,9.69,9.95,104400.0],["2023-12-13",9.95,10.28,9.95,10.26,148800.0],["2023-12-14",10.35,10.57,10.14,10.32,197600.0],["2023-12-15",10.34,10.445,10.19,10.25,166500.0],["2023-12-18",10.26,10.42,10.22,10.3,94200.0],["2023-12-19",10.38,10.56,10.3,10.46,95000.0],["2023-12-20",10.44,10.79,10.4,10.42,109700.0],["2023-12-21",10.47,10.685,10.47,10.64,71100.0],["2023-12-22",10.69,10.82,10.69,10.76,71900.0],["2023-12-26",10.81,11.13,10.81,11.11,68000.0],["2023-12-27",11.12,11.32,11.04,11.2,84400.0],["2023-12-28",11.13,11.35,11.068,11.18,68700.0],["2023-12-29",11.13,11.21,11.02,11.03,72800.0],["2024-01-02",10.91,10.94,10.52,10.6,145800.0],["2024-01-03",10.44,10.67,10.18,10.18,103100.0],["2024-01-04",10.23,10.31,10.12,10.12,88800.0],["2024-01-05",10.03,10.14,9.98,9.99,107900.0],["2024-01-08",9.96,10.29,9.96,10.24,81300.0],["2024-01-09",10.16,10.32,10.031,10.04,93400.0],["2024-01-10",10.0,10.17,9.95,10.07,99300.0],["2024-01-11",10.06,10.18,9.97,10.13,103600.0],["2024-01-12",10.21,10.25,10.02,10.02,54200.0],["2024-01-16",10.0,10.04,9.87,10.03,134700.0],["2024-01-17",9.88,10.04,9.75,9.97,148100.0],["2024-01-18",10.03,10.18,9.881,9.97,81300.0],["2024-01-19",10.07,10.18,9.95,10.12,95700.0],["2024-01-22",10.22,10.47,10.22,10.27,70600.0],["2024-01-23",10.36,10.44,10.22,10.34,131700.0],["2024-01-24",10.45,10.475,10.05,10.05,79500.0],["2024-01-25",10.19,10.297,10.06,10.1,74200.0],["2024-01-26",10.17,10.26,10.06,10.08,84900.0],["2024-01-29",10.1,10.36,10.1,10.34,63700.0],["2024-01-30",10.28,10.295,10.07,10.07,77100.0],["2024-01-31",9.89,10.06,9.74,9.74,127000.0],["2024-02-01",9.8,10.01,9.8,9.9,97200.0],["2024-02-02",9.79,10.09,9.79,9.97,115500.0],["2024-02-05",9.89,9.93,9.67,9.69,77500.0],["2024-02-06",9.67,9.82,9.65,9.73,76600.0],["2024-02-07",9.76,9.845,9.715,9.75,69400.0],["2024-02-08",9.72,9.99,9.72,9.98,59500.0],["2024-02-09",9.79,10.07,9.75,9.94,99800.0],["2024-02-12",9.94,10.15,9.94,10.14,78900.0],["2024-02-13",9.8,9.94,9.47,9.49,103100.0],["2024-02-14",9.58,10.05,9.58,10.04,76400.0],["2024-02-15",10.14,10.187,10.03,10.11,87500.0],["2024-02-16",10.06,10.08,9.78,9.93,94800.0],["2024-02-20",9.77,10.1,9.77,9.99,71900.0],["2024-02-21",9.92,9.92,9.68,9.72,75000.0],["2024-02-22",9.75,9.935,9.67,9.73,76300.0],["2024-02-23",9.72,9.955,9.72,9.85,49900.0],["2024-02-26",9.83,9.99,9.83,9.9,69100.0],["2024-02-27",9.98,10.116,9.83,9.96,137100.0],["2024-02-28",9.77,9.93,9.66,9.82,59500.0],["2024-02-29",9.96,10.03,9.75,9.79,101000.0],["2024-03-01",9.84,9.93,9.62,9.88,81500.0],["2024-03-04",9.88,9.88,9.35,9.48,143200.0],["2024-03-05",9.38,9.42,8.87,9.0,176000.0],["2024-03-06",9.09,9.3,9.07,9.24,70700.0],["2024-03-07",9.29,9.53,9.29,9.45,62800.0],["2024-03-08",9.56,9.72,9.51,9.54,95700.0],["2024-03-11",9.51,9.81,9.51,9.67,70100.0],["2024-03-12",9.67,9.84,9.59,9.75,90900.0],["2024-03-13",9.71,9.839,9.43,9.51,116700.0],["2024-03-14",9.47,9.6,9.33,9.35,126100.0],["2024-03-15",6.9,8.49,6.22,8.45,858500.0],["2024-03-18",8.49,9.23,8.463,8.78,396900.0],["2024-03-19",8.78,9.0,8.57,8.93,142600.0],["2024-03-20",8.91,9.16,8.864,9.11,155400.0],["2024-03-21",9.16,9.185,8.99,9.04,124400.0],["2024-03-22",9.05,9.095,8.775,9.06,123600.0],["2024-03-25",9.09,9.28,9.09,9.25,100400.0],["2024-03-26",9.32,9.4,9.2,9.2,113200.0],["2024-03-27",9.28,9.4,9.21,9.31,120100.0],["2024-03-28",9.33,9.63,9.33,9.42,150000.0],["2024-04-01",9.38,9.43,9.12,9.17,148900.0],["2024-04-02",9.04,9.06,8.915,8.96,143000.0],["2024-04-03",8.87,9.27,8.87,8.98,141300.0],["2024-04-04",9.08,9.27,9.02,9.11,189300.0],["2024-04-05",9.04,9.23,9.02,9.02,165800.0],["2024-04-08",9.08,9.3,9.08,9.28,251500.0],["2024-04-09",9.31,9.34,9.135,9.19,357200.0],["2024-04-10",8.97,9.07,8.82,8.88,150900.0],["2024-04-11",8.88,9.03,8.88,8.95,161900.0],["2024-04-12",8.89,8.96,8.7,8.75,160600.0],["2024-04-15",8.82,8.84,8.53,8.59,154000.0],["2024-04-16",8.59,8.71,8.49,8.63,178700.0],["2024-04-17",8.71,8.91,8.67,8.7,220700.0],["2024-04-18",8.74,8.88,8.69,8.72,174000.0],["2024-04-19",8.68,8.84,8.68,8.83,131800.0],["2024-04-22",8.91,9.25,8.82,9.1,359400.0],["2024-04-23",9.09,9.4,9.045,9.31,164700.0],["2024-04-24",9.32,9.49,9.255,9.33,144500.0],["2024-04-25",9.21,9.38,9.12,9.18,144200.0],["2024-04-26",9.22,9.35,9.15,9.17,113600.0],["2024-04-29",9.18,9.25,9.13,9.15,111200.0],["2024-04-30",9.07,9.25,9.0,9.0,136500.0],["2024-05-01",9.02,9.34,9.02,9.23,199900.0],["2024-05-02",9.35,9.5,9.25,9.32,311400.0],["2024-05-03",9.49,9.58,9.401,9.5,126900.0],["2024-05-06",9.56,9.81,9.56,9.75,242700.0],["2024-05-07",9.76,10.045,9.76,9.97,153400.0],["2024-05-08",9.81,9.97,9.81,9.86,148000.0],["2024-05-09",9.86,9.96,9.65,9.69,198800.0],["2024-05-10",9.9,10.31,9.763,10.09,224000.0],["2024-05-13",10.18,10.18,9.92,10.09,134600.0],["2024-05-14",10.19,10.44,10.09,10.38,157300.0],["2024-05-15",10.33,10.64,10.319,10.49,158200.0],["2024-05-16",10.46,10.74,10.38,10.66,110400.0],["2024-05-17",10.71,10.92,10.6,10.89,158100.0],["2024-05-20",10.86,11.03,10.84,10.86,126900.0],["2024-05-21",10.78,10.82,10.605,10.68,106000.0],["2024-05-22",10.81,10.88,10.46,10.46,182900.0],["2024-05-23",10.49,10.56,10.265,10.35,128700.0],["2024-05-24",10.42,10.42,9.77,10.06,195300.0],["2024-05-28",10.05,10.14,9.98,10.08,212100.0],["2024-05-29",9.89,10.11,9.89,9.93,112900.0],["2024-05-30",9.92,9.96,9.68,9.73,114800.0],["2024-05-31",9.78,9.85,9.53,9.59,249400.0],["2024-06-03",9.58,9.62,9.35,9.44,178500.0],["2024-06-04",9.37,9.61,9.37,9.57,187300.0],["2024-06-05",9.5,9.62,9.45,9.6,177100.0],["2024-06-06",9.6,9.71,9.51,9.56,155800.0],["2024-06-07",9.46,9.5,9.32,9.43,188500.0],["2024-06-10",9.37,9.56,9.19,9.5,193700.0],["2024-06-11",9.4,9.735,9.39,9.61,172500.0],["2024-06-12",9.75,9.97,9.68,9.72,169200.0],["2024-06-13",9.71,9.71,9.45,9.52,146300.0],["2024-06-14",9.51,9.91,9.4,9.87,544900.0],["2024-06-17",9.76,9.91,9.76,9.88,237600.0],["2024-06-18",9.88,10.03,9.8,9.87,516600.0],["2024-06-20",9.82,9.945,9.69,9.82,496900.0],["2024-06-21",9.85,10.08,9.72,10.02,527800.0],["2024-06-24",9.99,10.295,9.92,10.18,449500.0],["2024-06-25",10.2,10.35,10.025,10.3,405600.0],["2024-06-26",10.2,10.62,10.2,10.62,197800.0],["2024-06-27",10.66,10.88,10.61,10.78,164200.0],["2024-06-28",10.88,11.03,10.84,10.98,316100.0],["2024-07-01",11.0,11.0,10.81,10.94,182700.0],["2024-07-02",10.96,11.25,10.96,11.24,113600.0],["2024-07-03",11.24,11.33,11.12,11.14,94900.0],["2024-07-05",10.89,11.263,10.829,11.15,139500.0],["2024-07-08",11.16,11.17,11.01,11.11,109300.0],["2024-07-09",11.09,11.14,10.88,10.92,101600.0],["2024-07-10",10.96,11.02,10.813,10.94,127800.0],["2024-07-11",11.13,11.265,10.981,11.2,153300.0],["2024-07-12",11.25,11.44,11.25,11.31,135300.0],["2024-07-15",11.4,11.65,11.38,11.64,200800.0],["2024-07-16",11.72,11.96,11.72,11.88,155000.0],["2024-07-17",11.75,11.96,11.63,11.96,146800.0],["2024-07-18",11.97,12.13,11.895,11.98,145900.0],["2024-07-19",11.98,12.09,11.72,11.79,126800.0],["2024-07-22",11.88,11.99,11.79,11.93,101300.0],["2024-07-23",11.89,12.05,11.89,12.01,157100.0],["2024-07-24",11.93,12.03,11.56,11.62,113100.0],["2024-07-25",11.63,12.05,11.63,11.86,108100.0],["2024-07-26",12.0,12.15,11.935,12.14,187600.0],["2024-07-29",12.14,12.351,12.04,12.07,238600.0],["2024-07-30",12.08,12.187,11.94,12.11,138400.0],["2024-07-31",12.22,12.31,11.99,12.06,131300.0],["2024-08-01",12.06,12.18,11.51,11.56,117600.0],["2024-08-02",11.17,11.22,10.86,11.1,131300.0],["2024-08-05",10.5,10.85,10.1,10.57,173900.0],["2024-08-06",10.62,10.77,10.55,10.58,120100.0],["2024-08-07",10.05,10.66,9.45,10.02,194000.0],["2024-08-08",10.1,10.27,9.985,10.11,121600.0],["2024-08-09",10.09,10.11,9.795,9.86,172000.0],["2024-08-12",9.9,9.94,9.66,9.67,168500.0],["2024-08-13",9.43,9.96,9.43,9.83,206500.0],["2024-08-14",9.84,9.88,9.72,9.77,147200.0],["2024-08-15",9.97,10.19,9.94,10.09,97000.0],["2024-08-16",10.06,10.225,10.06,10.11,110900.0],["2024-08-19",10.13,10.35,10.11,10.21,155500.0],["2024-08-20",10.2,10.255,10.11,10.22,90300.0],["2024-08-21",10.3,10.44,10.24,10.41,72800.0],["2024-08-22",10.41,10.47,10.24,10.25,76900.0],["2024-08-23",10.32,10.48,10.29,10.41,124200.0],["2024-08-26",10.44,10.57,10.405,10.42,95000.0],["2024-08-27",10.34,10.505,10.31,10.37,109000.0],["2024-08-28",10.34,10.49,10.34,10.46,64100.0],["2024-08-29",10.56,10.96,10.56,10.74,85200.0],["2024-08-30",10.82,10.89,10.65,10.71,75500.0],["2024-09-03",10.6,10.75,10.34,10.35,107600.0],["2024-09-04",10.27,10.55,10.27,10.42,84800.0],["2024-09-05",10.37,10.51,10.29,10.35,107100.0],["2024-09-06",10.35,10.385,10.1,10.13,97800.0],["2024-09-09",10.14,10.36,9.48,10.17,232700.0],["2024-09-10",10.15,10.205,10.03,10.2,108600.0],["2024-09-11",10.14,10.24,10.05,10.23,73100.0],["2024-09-12",10.29,10.38,10.235,10.32,77600.0],["2024-09-13",10.43,10.775,10.43,10.69,97600.0],["2024-09-16",10.59,10.88,10.55,10.66,109400.0],["2024-09-17",10.78,10.81,10.56,10.57,122400.0],["2024-09-18",10.56,10.8,10.42,10.48,98900.0],["2024-09-19",10.72,10.8,10.57,10.8,98100.0],["2024-09-20",10.78,10.87,10.7,10.77,294300.0],["2024-09-23",10.85,10.97,10.66,10.67,60200.0],["2024-09-24",10.67,10.825,10.57,10.61,87800.0],["2024-09-25",10.61,10.61,10.4,10.46,69300.0],["2024-09-26",10.62,10.63,10.43,10.435,80300.0],["2024-09-27",10.49,10.59,10.2,10.42,144800.0],["2024-09-30",10.38,10.51,10.3,10.36,78400.0],["2024-10-01",10.33,10.36,10.06,10.1,100400.0],["2024-10-02",10.04,10.27,10.02,10.2,70600.0],["2024-10-03",10.15,10.225,10.03,10.07,71500.0],["2024-10-04",10.25,10.3,10.14,10.22,96200.0],["2024-10-07",10.13,10.19,9.95,9.97,74900.0],["2024-10-08",10.0,10.175,10.0,10.02,76900.0],["2024-10-09",10.06,10.24,9.98,10.17,62700.0],["2024-10-10",10.04,10.17,10.005,10.11,77700.0],["2024-10-11",10.11,10.31,10.11,10.27,58600.0],["2024-10-14",10.28,10.28,10.125,10.24,93500.0],["2024-10-15",10.27,10.56,10.27,10.5,67000.0],["2024-10-16",10.49,10.66,10.45,10.61,71300.0],["2024-10-17",10.61,10.77,10.55,10.74,42600.0],["2024-10-18",10.79,10.9,10.735,10.74,66500.0],["2024-10-21",10.71,10.75,10.52,10.61,62800.0],["2024-10-22",10.58,10.625,10.47,10.5,53400.0],["2024-10-23",10.44,10.45,10.29,10.37,50200.0],["2024-10-24",10.41,10.51,10.39,10.48,47700.0],["2024-10-25",10.51,10.65,10.38,10.42,50000.0],["2024-10-28",10.45,10.655,10.45,10.56,71800.0],["2024-10-29",10.49,10.75,10.42,10.7,58300.0],["2024-10-30",10.66,10.84,10.66,10.69,61200.0],["2024-10-31",10.65,10.69,10.52,10.52,74900.0],["2024-11-01",10.58,10.76,10.58,10.71,84200.0],["2024-11-04",10.63,10.93,10.63,10.87,110400.0],["2024-11-05",10.86,11.17,10.6,10.96,146400.0],["2024-11-06",11.39,11.79,11.2,11.62,197700.0],["2024-11-07",11.56,11.925,11.36,11.87,209300.0],["2024-11-08",11.83,11.958,11.57,11.7,185400.0],["2024-11-11",11.8,12.17,11.79,12.15,99200.0],["2024-11-12",12.15,12.195,11.51,11.98,119900.0],["2024-11-13",11.98,12.33,11.09,11.14,174700.0],["2024-11-14",11.22,11.28,10.83,11.07,156800.0],["2024-11-15",11.13,11.175,10.981,11.12,157400.0],["2024-11-18",11.08,11.19,10.99,11.15,112100.0],["2024-11-19",11.04,11.2,10.92,11.2,119700.0],["2024-11-20",11.17,11.26,11.06,11.26,95100.0],["2024-11-21",11.34,11.68,11.25,11.65,127800.0],["2024-11-22",11.64,11.925,11.385,11.87,125700.0],["2024-11-25",11.92,12.155,11.92,12.15,114200.0],["2024-11-26",12.08,12.2,12.05,12.15,86500.0],["2024-11-27",12.15,12.25,10.94,12.03,51400.0],["2024-11-29",12.1,12.17,12.03,12.15,36600.0],["2024-12-02",11.86,12.33,11.86,12.22,190100.0],["2024-12-03",12.16,12.28,11.645,12.05,83100.0],["2024-12-04",12.03,12.285,12.02,12.16,88100.0],["2024-12-05",12.14,12.14,11.98,12.03,76900.0],["2024-12-06",12.1,12.1,11.82,11.91,92800.0],["2024-12-09",11.95,12.18,11.51,12.13,87700.0],["2024-12-10",12.06,12.06,11.1,11.77,130500.0],["2024-12-11",11.89,12.19,11.82,12.09,228600.0],["2024-12-12",12.05,12.19,11.96,12.02,54500.0],["2024-12-13",11.99,12.245,11.865,12.2,223300.0],["2024-12-16",12.21,12.34,12.005,12.01,64900.0],["2024-12-17",11.99,12.1,11.095,12.05,100300.0],["2024-12-18",12.17,12.27,11.18,11.23,135200.0],["2024-12-19",11.25,11.5,11.1,11.18,89100.0],["2024-12-20",11.04,11.375,10.85,11.17,127000.0],["2024-12-23",11.14,11.25,11.03,11.17,72200.0],["2024-12-24",11.18,11.56,11.04,11.53,75400.0],["2024-12-26",11.5,11.59,11.32,11.49,94300.0],["2024-12-27",11.38,11.52,11.02,11.15,75700.0],["2024-12-30",11.03,11.13,10.86,11.02,63900.0],["2024-12-31",11.12,11.21,10.97,11.01,64300.0],["2025-01-02",11.1,11.1,10.7,10.75,104500.0],["2025-01-03",10.74,10.98,10.74,10.97,65800.0],["2025-01-06",10.95,11.12,10.82,10.83,59200.0],["2025-01-07",10.82,10.9,10.46,10.47,69300.0],["2025-01-08",10.092,10.9,10.092,10.5,87800.0],["2025-01-10",10.24,10.37,10.1,10.13,77600.0],["2025-01-13",10.0,10.17,9.975,10.11,75500.0],["2025-01-14",10.18,10.54,10.07,10.14,78000.0],["2025-01-15",10.4,10.53,10.14,10.28,75300.0],["2025-01-16",10.27,10.36,10.15,10.15,70200.0],["2025-01-17",10.28,10.34,10.17,10.27,88000.0],["2025-01-21",10.35,10.46,10.24,10.43,62000.0],["2025-01-22",10.34,10.5,10.25,10.27,63000.0],["2025-01-23",10.19,10.35,10.13,10.3,101600.0],["2025-01-24",10.26,10.51,10.22,10.33,73400.0],["2025-01-27",10.15,10.59,10.15,10.39,69500.0],["2025-01-28",10.37,10.73,10.37,10.54,101300.0],["2025-01-29",10.55,10.55,10.21,10.4,74300.0],["2025-01-30",10.52,10.68,10.06,10.09,118500.0],["2025-01-31",10.08,10.35,10.01,10.14,118700.0],["2025-02-03",9.81,10.04,9.81,9.98,91400.0],["2025-02-04",10.0,10.11,9.98,10.08,96800.0],["2025-02-05",10.1,10.2,9.965,10.18,170300.0],["2025-02-06",10.19,10.24,10.02,10.18,118300.0],["2025-02-07",10.15,10.31,10.01,10.31,113100.0],["2025-02-10",10.38,10.94,10.368,10.93,113800.0],["2025-02-11",10.78,10.97,10.615,10.91,156500.0],["2025-02-12",10.78,10.98,10.53,10.93,104100.0],["2025-02-13",11.01,11.1,10.675,10.9,107500.0],["2025-02-14",10.9,10.925,10.72,10.75,65600.0],["2025-02-18",10.78,11.1,10.78,11.02,97600.0],["2025-02-19",10.91,10.91,10.695,10.84,80100.0],["2025-02-20",10.74,10.81,10.47,10.52,105000.0],["2025-02-21",10.61,10.61,10.12,10.15,113900.0],["2025-02-24",10.18,10.675,9.95,10.03,158300.0],["2025-02-25",10.01,10.31,10.01,10.13,121700.0],["2025-02-26",10.12,10.24,9.98,9.98,90500.0],["2025-02-27",10.56,10.57,9.79,9.81,86900.0],["2025-02-28",9.79,9.93,9.705,9.92,99900.0],["2025-03-03",9.97,10.02,9.67,9.73,125400.0],["2025-03-04",9.54,9.795,9.53,9.64,139500.0],["2025-03-05",9.64,9.82,9.62,9.73,124500.0],["2025-03-06",9.6,9.8,9.415,9.44,97900.0],["2025-03-07",9.43,9.51,9.235,9.46,93600.0],["2025-03-10",9.32,9.685,8.95,9.06,149800.0],["2025-03-11",9.04,9.195,8.93,9.09,124500.0],["2025-03-12",9.14,9.34,9.015,9.18,126900.0],["2025-03-13",9.26,9.41,8.74,8.95,253600.0],["2025-03-14",8.38,9.67,8.1,9.36,386700.0],["2025-03-17",9.3,10.08,9.3,9.97,189000.0],["2025-03-18",9.91,9.99,9.5,9.98,134200.0],["2025-03-19",9.89,10.13,9.702,10.02,197500.0],["2025-03-20",9.94,10.06,9.55,9.99,153200.0],["2025-03-21",9.89,10.18,9.791,10.08,170600.0],["2025-03-24",10.3,10.46,10.02,10.43,146200.0],["2025-03-25",10.15,10.61,10.15,10.5,116700.0],["2025-03-26",10.49,10.62,10.355,10.56,120900.0],["2025-03-27",10.51,10.665,10.445,10.46,89600.0],["2025-03-28",10.42,10.42,9.97,10.12,114100.0],["2025-03-31",10.47,10.47,9.97,10.08,225400.0],["2025-04-01",10.0,10.24,9.63,10.24,126900.0],["2025-04-02",10.0,10.44,9.87,10.41,107500.0],["2025-04-03",9.83,9.99,9.59,9.77,201500.0],["2025-04-04",9.3,10.09,9.3,9.58,161900.0],["2025-04-07",9.25,10.03,9.09,9.51,182800.0],["2025-04-08",9.76,9.9,9.185,9.32,194900.0],["2025-04-09",9.29,10.64,9.075,10.53,362600.0],["2025-04-10",10.34,10.34,9.76,9.93,184200.0],["2025-04-11",9.85,10.12,9.725,10.09,152400.0],["2025-04-14",10.25,10.25,9.84,10.01,123500.0],["2025-04-15",9.99,10.13,9.91,10.11,99100.0],["2025-04-16",10.02,10.16,9.83,10.08,108100.0],["2025-04-17",10.11,10.23,9.96,9.96,132000.0],["2025-04-21",9.85,9.91,9.57,9.75,96900.0],["2025-04-22",10.2,10.2,9.705,9.94,132500.0],["2025-04-23",10.27,10.35,10.06,10.07,132700.0],["2025-04-24",10.09,10.285,10.09,10.25,113100.0],["2025-04-25",10.11,10.47,10.11,10.46,143900.0],["2025-04-28",10.41,10.69,9.88,10.26,158700.0],["2025-04-29",10.25,10.28,9.96,9.97,215000.0],["2025-04-30",9.85,10.1,9.62,9.76,164200.0],["2025-05-01",9.77,9.93,9.56,9.68,237200.0],["2025-05-02",9.75,10.01,9.75,10.0,149500.0],["2025-05-05",9.89,10.1,9.89,9.97,173600.0],["2025-05-06",9.82,10.03,9.82,9.97,112300.0],["2025-05-07",10.05,10.15,9.945,10.12,157100.0],["2025-05-08",10.3,10.37,10.19,10.35,170400.0],["2025-05-09",10.33,11.3,10.33,11.0,325900.0],["2025-05-12",11.49,11.49,11.12,11.37,244600.0],["2025-05-13",11.48,11.55,10.13,11.13,258600.0],["2025-05-14",11.02,11.12,10.7,10.71,195900.0],["2025-05-15",10.62,10.87,10.52,10.66,503800.0],["2025-05-16",10.66,10.755,10.33,10.36,197400.0],["2025-05-19",10.19,10.33,10.07,10.11,157400.0],["2025-05-20",10.1,10.225,10.02,10.21,128400.0],["2025-05-21",10.06,10.4,9.98,10.01,148800.0],["2025-05-22",9.96,10.135,9.79,9.94,126400.0],["2025-05-23",9.74,9.89,9.663,9.72,209100.0],["2025-05-27",9.84,10.05,9.75,10.02,140000.0],["2025-05-28",10.02,10.12,10.0,10.06,159200.0],["2025-05-29",10.13,10.15,9.92,10.05,184100.0],["2025-05-30",9.99,10.1,9.775,10.01,224400.0],["2025-06-02",9.96,10.0,9.77,9.88,194000.0],["2025-06-03",9.86,10.18,9.715,10.17,290500.0],["2025-06-04",10.19,10.3,10.11,10.14,198400.0],["2025-06-05",10.14,10.34,10.05,10.24,242000.0],["2025-06-06",10.34,10.36,10.2,10.26,231100.0],["2025-06-09",10.29,10.44,9.95,10.3,207100.0],["2025-06-10",10.3,10.4,10.22,10.26,196700.0],["2025-06-11",10.29,10.37,9.96,9.96,172600.0],["2025-06-12",9.89,9.96,9.71,9.82,203000.0],["2025-06-13",9.62,9.69,9.405,9.42,215800.0],["2025-06-16",9.52,9.68,9.45,9.55,226900.0],["2025-06-17",9.5,9.82,9.44,9.68,279800.0],["2025-06-18",9.65,9.81,9.545,9.7,267300.0],["2025-06-20",9.76,9.76,9.55,9.55,296400.0],["2025-06-23",9.54,9.83,9.465,9.83,224400.0],["2025-06-24",9.91,10.12,9.89,10.12,230300.0],["2025-06-25",10.12,10.13,9.955,10.07,190300.0],["2025-06-26",10.09,10.435,10.01,10.42,194900.0],["2025-06-27",10.42,10.56,10.17,10.3,1025600.0],["2025-06-30",10.3,10.62,10.28,10.5,260600.0],["2025-07-01",10.46,10.68,10.35,10.55,252000.0],["2025-07-02",10.51,10.68,10.435,10.67,182500.0],["2025-07-03",10.74,10.99,10.74,10.87,143000.0],["2025-07-07",10.74,10.94,10.47,10.63,212600.0],["2025-07-08",10.7,10.86,10.69,10.76,222200.0],["2025-07-09",10.81,10.84,10.65,10.81,143300.0],["2025-07-10",10.79,10.88,10.53,10.84,169200.0],["2025-07-11",10.79,10.799,10.52,10.55,221600.0],["2025-07-14",10.76,10.76,10.545,10.72,198600.0],["2025-07-15",10.75,10.93,10.47,10.51,180500.0],["2025-07-16",10.51,10.82,10.46,10.8,188800.0],["2025-07-17",10.75,11.275,10.46,11.25,244800.0],["2025-07-18",11.34,11.34,11.12,11.19,194500.0],["2025-07-21",11.19,11.42,10.87,11.23,217100.0],["2025-07-22",11.29,11.475,11.22,11.44,262000.0],["2025-07-23",11.49,11.89,10.925,11.59,258200.0],["2025-07-24",11.45,11.57,11.41,11.43,165500.0],["2025-07-25",11.51,11.64,11.33,11.57,138100.0],["2025-07-28",11.68,11.7,11.52,11.61,183200.0],["2025-07-29",11.69,11.695,11.28,11.3,152900.0],["2025-07-30",11.34,11.41,10.92,11.05,169600.0],["2025-07-31",10.77,11.115,10.69,10.73,195700.0],["2025-08-01",10.54,10.54,9.95,9.98,266900.0],["2025-08-04",10.0,10.36,10.0,10.3,148000.0],["2025-08-05",10.31,10.58,10.005,10.02,166300.0],["2025-08-06",10.02,10.355,9.97,10.27,194000.0],["2025-08-07",11.98,11.98,10.84,11.28,268500.0],["2025-08-08",11.3,11.3,10.8,10.86,252200.0],["2025-08-11",10.89,11.15,10.3,10.49,423800.0],["2025-08-12",10.56,10.88,10.37,10.6,287300.0],["2025-08-13",10.7,10.95,10.53,10.85,319800.0],["2025-08-14",10.62,10.78,10.495,10.54,204700.0],["2025-08-15",10.61,10.83,10.51,10.82,243700.0],["2025-08-18",10.84,10.915,10.685,10.85,261500.0],["2025-08-19",10.9,11.0,10.78,10.99,483300.0],["2025-08-20",10.98,10.985,10.6,10.94,558600.0],["2025-08-21",10.88,11.24,10.75,11.19,148600.0],["2025-08-22",11.24,11.63,11.24,11.54,243900.0],["2025-08-25",11.52,11.57,11.37,11.4,196000.0],["2025-08-26",11.42,11.48,11.22,11.25,218300.0],["2025-08-27",11.29,11.425,11.22,11.41,252900.0],["2025-08-28",11.5,11.64,11.375,11.4,213400.0],["2025-08-29",11.44,11.75,11.35,11.55,398300.0],["2025-09-02",11.35,11.39,11.15,11.26,250500.0],["2025-09-03",11.18,11.42,11.08,11.39,214600.0],["2025-09-04",11.32,11.35,11.13,11.32,185800.0],["2025-09-05",11.45,11.695,11.31,11.39,172000.0],["2025-09-08",11.41,11.75,11.36,11.7,193300.0],["2025-09-09",11.68,11.69,11.45,11.5,171800.0],["2025-09-10",11.51,11.63,11.23,11.37,169800.0],["2025-09-11",11.42,11.92,11.39,11.92,270700.0],["2025-09-12",11.83,11.99,11.75,11.85,229000.0],["2025-09-15",11.99,12.08,11.785,11.86,210300.0],["2025-09-16",11.95,12.08,11.67,11.72,184900.0],["2025-09-17",11.75,11.96,11.59,11.81,306100.0],["2025-09-18",11.91,12.19,11.91,12.145,216000.0],["2025-09-19",12.17,12.17,11.775,11.84,375300.0],["2025-09-22",11.79,12.206,11.691,11.94,185400.0],["2025-09-23",12.02,12.02,11.565,11.64,217200.0],["2025-09-24",11.64,11.7,11.55,11.67,139300.0],["2025-09-25",11.57,11.57,11.31,11.47,161200.0],["2025-09-26",11.43,11.53,11.38,11.41,193700.0],["2025-09-29",11.36,11.563,11.28,11.4,171800.0],["2025-09-30",11.38,11.445,11.0,11.13,187400.0],["2025-10-01",10.99,11.23,10.83,10.84,243200.0],["2025-10-02",10.83,10.91,10.7,10.9,190300.0],["2025-10-03",10.97,11.095,10.92,11.03,160600.0],["2025-10-06",11.09,11.55,10.96,11.4,206000.0],["2025-10-07",11.41,11.41,10.945,10.98,244800.0],["2025-10-08",11.12,11.225,11.0,11.11,177200.0],["2025-10-09",11.02,11.155,10.99,11.15,127900.0],["2025-10-10",11.16,11.255,10.75,10.78,166200.0],["2025-10-13",10.99,11.11,10.84,11.05,190700.0],["2025-10-14",10.62,11.04,10.47,10.99,241900.0],["2025-10-15",10.99,11.21,10.99,11.15,146000.0],["2025-10-16",11.14,11.28,10.91,11.0,149700.0],["2025-10-17",10.89,11.025,10.67,10.92,179100.0],["2025-10-20",11.07,11.25,11.06,11.19,99900.0],["2025-10-21",11.17,11.55,11.12,11.44,141900.0],["2025-10-22",11.41,11.53,11.29,11.44,137400.0],["2025-10-23",11.45,11.675,11.41,11.55,123400.0],["2025-10-24",11.63,11.925,11.63,11.78,134300.0],["2025-10-27",11.88,12.079,11.675,12.04,127000.0],["2025-10-28",12.05,12.21,12.025,12.04,110000.0],["2025-10-29",11.97,11.97,11.57,11.69,143600.0],["2025-10-30",11.59,11.82,11.27,11.3,283200.0],["2025-10-31",11.3,11.67,11.24,11.59,234500.0],["2025-11-03",11.59,11.705,11.2,11.42,193700.0],["2025-11-04",11.21,11.535,11.165,11.22,167400.0],["2025-11-05",11.23,11.61,11.14,11.55,164200.0],["2025-11-06",11.5,11.77,11.32,11.59,235600.0],["2025-11-07",7.82,9.48,7.66,9.35,821600.0],["2025-11-10",9.42,9.7,8.81,8.84,486100.0],["2025-11-11",8.8,9.11,8.4,8.48,455700.0],["2025-11-12",8.54,8.83,8.48,8.5,272900.0],["2025-11-13",8.5,9.01,8.5,8.72,374800.0],["2025-11-14",8.66,8.74,8.33,8.45,332300.0],["2025-11-17",8.45,8.63,8.33,8.33,287100.0],["2025-11-18",8.28,8.41,8.08,8.09,326200.0],["2025-11-19",8.16,8.37,8.015,8.03,306900.0],["2025-11-20",8.19,8.42,8.05,8.14,261200.0],["2025-11-21",8.11,8.49,8.11,8.37,279900.0],["2025-11-24",8.38,8.53,8.36,8.38,311600.0],["2025-11-25",8.41,8.68,8.4,8.64,247700.0],["2025-11-26",8.64,8.815,8.51,8.61,237000.0],["2025-11-28",8.64,8.83,8.474,8.68,181900.0],["2025-12-01",8.62,8.9,8.49,8.65,350900.0],["2025-12-02",8.7,9.04,8.66,8.88,285100.0],["2025-12-03",8.91,9.345,8.875,9.32,368100.0],["2025-12-04",9.39,9.7,9.285,9.69,325300.0],["2025-12-05",9.63,9.96,9.615,9.94,241600.0],["2025-12-08",9.98,10.27,9.65,9.67,315300.0],["2025-12-09",9.58,10.029,9.114,9.97,362100.0],["2025-12-10",9.92,10.54,9.81,10.37,392000.0],["2025-12-11",10.32,10.89,10.32,10.89,332000.0],["2025-12-12",10.89,12.09,10.89,12.08,581400.0],["2025-12-15",12.0,13.55,12.0,13.36,832100.0],["2025-12-16",13.18,14.41,13.086,13.4,1086100.0],["2025-12-17",13.05,13.102,11.57,12.15,552200.0],["2025-12-18",11.86,12.9,11.82,12.71,349300.0],["2025-12-19",12.64,12.72,11.96,11.97,300300.0],["2025-12-22",11.91,12.28,11.91,12.09,139500.0],["2025-12-23",12.08,12.09,11.925,11.95,127800.0],["2025-12-24",11.89,12.186,11.87,11.95,139900.0],["2025-12-26",11.9,12.13,11.84,12.02,106100.0],["2025-12-29",11.99,12.22,11.86,12.2,84400.0],["2025-12-30",12.2,12.44,12.1,12.14,97700.0],["2025-12-31",12.2,12.22,12.01,12.11,87400.0],["2026-01-02",12.0,12.01,10.88,11.55,326000.0],["2026-01-05",11.05,11.94,10.92,11.88,236100.0],["2026-01-06",11.67,11.92,11.21,11.83,313100.0],["2026-01-07",11.89,12.31,11.89,12.14,137700.0],["2026-01-08",12.13,12.45,12.01,12.07,146000.0],["2026-01-09",11.99,12.28,11.85,11.94,135100.0],["2026-01-12",11.89,12.25,11.88,11.99,174600.0],["2026-01-13",11.94,12.14,11.63,11.91,131400.0],["2026-01-14",11.87,12.07,11.805,12.04,154000.0],["2026-01-15",12.1,12.5,12.08,12.41,96300.0],["2026-01-16",12.42,13.02,12.125,12.75,190500.0],["2026-01-20",12.65,12.75,12.04,12.13,97400.0],["2026-01-21",12.09,12.46,12.0,12.38,89700.0],["2026-01-22",12.38,12.924,12.38,12.76,107600.0],["2026-01-23",12.73,12.805,12.425,12.67,54400.0],["2026-01-26",12.59,12.65,12.255,12.62,72700.0],["2026-01-27",12.6,12.6,12.0,12.19,87900.0],["2026-01-28",12.14,12.16,11.82,11.86,94000.0],["2026-01-29",11.95,12.12,11.41,11.79,99200.0],["2026-01-30",11.71,12.4,11.49,12.05,191300.0],["2026-02-02",12.13,12.27,11.94,12.03,98600.0],["2026-02-03",11.9,12.19,10.4,11.0,190800.0],["2026-02-04",11.0,11.13,10.53,10.98,200000.0],["2026-02-05",10.83,11.04,10.63,10.63,119100.0],["2026-02-06",10.71,11.28,10.51,10.76,155200.0],["2026-02-09",10.62,10.75,10.19,10.26,132400.0],["2026-02-10",10.26,10.68,9.98,10.56,142200.0],["2026-02-11",10.56,11.03,10.01,10.22,144000.0],["2026-02-12",10.35,10.52,9.89,10.07,131200.0],["2026-02-13",10.08,10.715,10.05,10.25,185500.0],["2026-02-17",10.25,10.25,9.75,9.81,118200.0],["2026-02-18",9.72,10.02,9.66,9.81,147500.0],["2026-02-19",9.68,9.89,9.63,9.86,106000.0],["2026-02-20",9.83,10.6,9.83,10.32,119900.0],["2026-02-23",10.18,10.24,9.84,10.06,149600.0],["2026-02-24",10.07,10.5,10.07,10.25,110500.0],["2026-02-25",10.27,10.77,10.24,10.68,154900.0],["2026-02-26",10.68,11.59,10.55,11.5,143400.0],["2026-02-27",11.26,11.595,11.15,11.48,104300.0],["2026-03-02",11.22,11.5,11.19,11.29,124200.0],["2026-03-03",10.97,12.0,10.83,11.61,204200.0],["2026-03-04",11.66,12.4,10.932,12.34,185100.0],["2026-03-05",12.25,12.74,12.03,12.13,109200.0],["2026-03-06",11.87,12.5,11.79,12.26,132700.0],["2026-03-09",12.0,12.05,11.75,11.98,144000.0],["2026-03-10",11.98,12.42,11.61,11.94,128600.0],["2026-03-11",11.9,12.22,11.855,12.22,74700.0],["2026-03-12",12.03,12.39,11.86,12.05,144500.0],["2026-03-13",9.06,10.92,9.06,10.05,344700.0],["2026-03-16",9.95,10.61,9.93,10.28,194500.0],["2026-03-17",10.2,10.71,9.9,10.01,216700.0],["2026-03-18",9.9,10.27,9.615,10.07,194100.0],["2026-03-19",10.07,10.62,10.07,10.43,152400.0],["2026-03-20",10.25,10.76,10.07,10.35,246100.0],["2026-03-23",10.59,11.3,10.59,11.25,173200.0],["2026-03-24",11.12,11.43,10.65,10.82,185700.0],["2026-03-25",10.97,11.71,10.91,11.63,190800.0],["2026-03-26",11.53,11.97,11.53,11.75,135000.0],["2026-03-27",11.55,11.602,11.16,11.36,110500.0],["2026-03-30",11.37,12.09,11.37,11.78,172200.0],["2026-03-31",11.95,11.95,11.325,11.43,149000.0],["2026-04-01",11.49,11.7,11.12,11.52,144100.0],["2026-04-02",11.25,11.73,11.07,11.71,131100.0],["2026-04-06",11.6,12.15,11.55,12.11,90300.0],["2026-04-07",11.93,11.98,11.138,11.36,126700.0],["2026-04-08",11.84,11.84,11.25,11.46,145400.0],["2026-04-09",11.39,11.45,11.08,11.41,119500.0],["2026-04-10",11.38,11.5,10.69,10.92,120300.0],["2026-04-13",10.88,11.62,10.83,11.6,101100.0],["2026-04-14",11.6,12.015,11.275,11.91,142700.0],["2026-04-15",11.91,12.15,11.7,12.0,71600.0],["2026-04-16",11.72,12.18,11.72,11.98,141000.0],["2026-04-17",12.2,12.25,11.96,12.21,80000.0],["2026-04-20",12.11,12.385,12.1,12.33,73000.0],["2026-04-21",12.43,12.5,11.95,12.01,98700.0],["2026-04-22",12.04,12.49,11.92,12.0,66400.0],["2026-04-23",11.86,11.9,11.165,11.36,111900.0],["2026-04-24",11.28,11.84,11.1,11.75,82000.0],["2026-04-27",11.7,11.95,11.6,11.69,52400.0],["2026-04-28",11.72,12.06,11.575,11.99,64900.0],["2026-04-29",11.85,12.234,11.27,11.6,98400.0],["2026-04-30",11.63,11.65,11.22,11.55,87100.0],["2026-05-01",11.7,12.3,11.5,12.11,186900.0],["2026-05-04",12.08,12.32,11.5,11.64,107500.0],["2026-05-05",11.64,11.68,10.95,11.02,136900.0],["2026-05-06",11.02,11.1,10.53,11.03,119400.0],["2026-05-07",11.05,11.87,11.05,11.79,84700.0],["2026-05-08",10.24,11.97,10.24,11.97,98200.0],["2026-05-11",12.0,12.33,10.98,11.0,142800.0],["2026-05-12",11.0,11.0,10.09,10.11,120000.0],["2026-05-13",10.09,10.43,9.34,9.7,128300.0],["2026-05-14",9.55,10.03,9.5,9.53,120900.0],["2026-05-15",9.55,9.985,9.49,9.49,125400.0],["2026-05-18",9.5,10.106,9.5,10.1,111200.0],["2026-05-19",10.19,10.55,10.01,10.1,87800.0],["2026-05-20",10.09,10.46,9.865,10.35,101900.0],["2026-05-21",10.26,10.72,10.02,10.45,82200.0],["2026-05-22",10.45,10.85,10.45,10.69,81900.0],["2026-05-26",10.48,10.895,10.31,10.53,126500.0],["2026-05-27",10.45,10.71,10.398,10.58,75200.0],["2026-05-28",10.66,11.22,10.63,11.09,122900.0],["2026-05-29",11.03,11.55,11.03,11.25,141100.0],["2026-06-01",11.4,11.57,11.0,11.25,237500.0],["2026-06-02",11.11,11.11,10.23,10.23,146800.0],["2026-06-03",10.26,10.26,9.3,9.43,189200.0],["2026-06-04",9.59,9.81,9.45,9.51,100000.0],["2026-06-05",9.52,9.75,9.15,9.2,166900.0],["2026-06-08",9.21,9.44,9.0,9.06,176000.0],["2026-06-09",9.04,9.4,8.81,9.0,182800.0],["2026-06-10",9.02,9.4,8.95,9.18,110400.0],["2026-06-11",9.13,9.52,9.07,9.4,131400.0],["2026-06-12",9.35,9.6,9.02,9.13,148200.0],["2026-06-15",9.25,9.5,8.7,9.14,138500.0],["2026-06-16",9.06,9.29,8.76,9.01,139400.0],["2026-06-17",9.0,9.04,8.615,8.74,121500.0],["2026-06-18",8.81,9.03,8.545,8.95,148800.0],["2026-06-22",8.85,9.125,8.61,8.71,209400.0],["2026-06-23",8.74,9.06,8.69,8.82,182600.0],["2026-06-24",8.86,9.05,8.6,8.8,197000.0],["2026-06-25",8.79,8.925,8.6,8.74,142900.0],["2026-06-26",8.63,9.54,8.63,9.31,359100.0],["2026-06-29",9.45,9.82,9.45,9.69,147500.0],["2026-06-30",9.67,10.15,9.54,10.06,173800.0],["2026-07-01",10.0,11.0,10.0,10.65,188800.0],["2026-07-02",10.45,10.705,9.92,9.98,214200.0],["2026-07-06",9.89,10.26,9.87,10.14,171400.0],["2026-07-07",10.23,10.23,9.965,10.07,146400.0],["2026-07-08",10.0,10.02,9.77,9.97,141500.0],["2026-07-09",9.92,10.25,9.67,10.2,89500.0],["2026-07-10",10.3,10.36,10.0,10.17,136300.0],["2026-07-13",10.21,10.93,9.962,10.82,212200.0],["2026-07-14",10.62,11.0,10.385,10.98,267200.0],["2026-07-15",11.0,12.1,11.0,11.57,564700.0],["2026-07-16",11.6,12.34,11.44,11.86,302603.0],["2026-07-17",11.7,12.145,11.45,12.04,140531.819293]]}