{"t":"EWTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-26",27.0,34.3,25.09,30.0,1959100.0],["2021-03-29",26.1,40.49,26.02,35.99,648900.0],["2021-03-30",35.23,37.58,30.2,31.22,582700.0],["2021-03-31",31.43,33.55,27.9,32.5,425300.0],["2021-04-01",30.6,34.99,29.35,30.01,342300.0],["2021-04-05",30.52,32.24,28.15,30.25,283800.0],["2021-04-06",29.47,31.545,28.42,29.58,174200.0],["2021-04-07",29.11,33.08,28.21,30.0,285200.0],["2021-04-08",30.45,31.5,28.35,30.0,226900.0],["2021-04-09",30.04,31.0,28.94,29.54,95400.0],["2021-04-12",29.76,30.65,28.5,28.61,64400.0],["2021-04-13",28.52,29.0,26.37,27.87,109200.0],["2021-04-14",27.97,28.865,26.9,28.15,35800.0],["2021-04-15",27.71,29.64,26.78,27.91,39700.0],["2021-04-16",27.44,28.8,26.57,27.08,55900.0],["2021-04-19",26.73,27.49,23.56,26.76,87800.0],["2021-04-20",26.7,28.258,24.57,26.71,129800.0],["2021-04-21",25.39,28.06,25.39,27.0,193600.0],["2021-04-22",26.53,28.15,24.8,27.82,267400.0],["2021-04-23",28.27,30.01,26.78,27.54,110900.0],["2021-04-26",27.52,29.22,26.01,26.85,162700.0],["2021-04-27",25.69,28.72,25.15,26.0,161100.0],["2021-04-28",26.19,29.16,24.79,27.84,269100.0],["2021-04-29",28.24,30.32,28.02,28.48,50900.0],["2021-04-30",28.42,29.095,27.56,28.64,124400.0],["2021-05-03",28.54,30.49,28.01,28.95,223900.0],["2021-05-04",28.51,29.269,26.25,28.96,127500.0],["2021-05-05",29.14,30.495,28.775,29.35,205800.0],["2021-05-06",29.46,30.02,28.08,29.3,70500.0],["2021-05-07",29.74,30.0,28.02,29.24,98800.0],["2021-05-10",28.575,29.68,26.145,26.95,120900.0],["2021-05-11",26.58,27.415,25.53,26.45,64400.0],["2021-05-12",26.45,28.21,24.53,26.32,163300.0],["2021-05-13",26.39,27.755,21.065,25.19,226600.0],["2021-05-14",24.22,28.09,23.5,27.7,100600.0],["2021-05-17",27.21,28.07,24.6,26.9,118500.0],["2021-05-18",26.45,28.54,26.45,27.57,102900.0],["2021-05-19",27.33,28.54,26.55,27.8,77300.0],["2021-05-20",27.94,29.98,27.78,28.35,198000.0],["2021-05-21",28.11,28.86,27.7,28.16,83500.0],["2021-05-24",28.43,29.28,27.91,28.45,145800.0],["2021-05-25",28.7,29.75,28.435,29.08,205400.0],["2021-05-26",29.26,29.59,28.62,28.81,74800.0],["2021-05-27",28.88,29.34,28.5,28.67,40000.0],["2021-05-28",28.96,29.07,28.17,28.87,26000.0],["2021-06-01",28.5,29.07,28.265,28.58,48900.0],["2021-06-02",28.69,28.69,26.945,27.93,268500.0],["2021-06-03",27.83,28.37,25.91,26.12,117900.0],["2021-06-04",26.46,27.09,25.61,26.35,207500.0],["2021-06-07",26.46,27.675,25.75,26.88,536800.0],["2021-06-08",27.08,27.43,25.76,26.78,146400.0],["2021-06-09",25.86,27.99,25.45,26.67,116200.0],["2021-06-10",27.0,27.215,25.53,26.23,96200.0],["2021-06-11",25.8,27.035,25.54,25.91,93700.0],["2021-06-14",26.31,27.365,25.62,26.03,270800.0],["2021-06-15",26.27,26.74,25.08,25.41,174200.0],["2021-06-16",25.45,27.47,25.45,26.83,322300.0],["2021-06-17",26.99,28.34,26.605,27.0,406800.0],["2021-06-18",26.96,28.235,26.01,26.39,725000.0],["2021-06-21",27.02,28.01,26.44,27.3,274200.0],["2021-06-22",27.47,27.87,25.74,26.26,184600.0],["2021-06-23",26.41,27.025,25.17,25.52,351700.0],["2021-06-24",25.51,26.92,24.85,24.99,538900.0],["2021-06-25",24.86,25.5,23.21,23.95,1779700.0],["2021-06-28",23.66,24.51,22.8,23.8,186900.0],["2021-06-29",23.8,24.3,22.08,22.2,130900.0],["2021-06-30",22.98,22.98,21.1,21.33,173100.0],["2021-07-01",21.42,21.69,20.65,20.77,123800.0],["2021-07-02",20.83,20.96,19.79,20.41,196800.0],["2021-07-06",20.43,22.283,20.35,21.04,132900.0],["2021-07-07",20.83,24.23,20.51,22.24,284000.0],["2021-07-08",21.74,23.53,21.37,23.41,143700.0],["2021-07-09",23.55,23.92,22.93,23.53,68400.0],["2021-07-12",22.67,24.3,21.53,24.1,103600.0],["2021-07-13",23.28,24.175,22.36,23.96,61500.0],["2021-07-14",23.89,24.18,20.53,21.06,508200.0],["2021-07-15",21.05,22.243,20.51,21.58,97400.0],["2021-07-16",21.68,22.48,19.64,19.76,348200.0],["2021-07-19",19.23,21.705,18.41,21.53,508200.0],["2021-07-20",21.4,23.16,20.86,21.94,135800.0],["2021-07-21",21.71,22.265,19.77,20.42,261900.0],["2021-07-22",20.3,20.82,19.9,20.5,84700.0],["2021-07-23",20.51,20.745,19.45,20.12,158700.0],["2021-07-26",19.94,20.67,19.695,20.19,107800.0],["2021-07-27",19.98,19.98,19.1,19.42,104600.0],["2021-07-28",19.5,20.76,19.15,19.72,42400.0],["2021-07-29",19.9,20.4,19.37,19.51,26100.0],["2021-07-30",19.47,19.813,16.95,17.51,64500.0],["2021-08-02",17.74,18.975,17.28,17.44,67600.0],["2021-08-03",17.5,18.83,17.31,17.92,49000.0],["2021-08-04",17.81,18.125,16.87,17.0,29100.0],["2021-08-05",17.01,19.53,17.01,18.05,55300.0],["2021-08-06",18.07,18.93,17.4,18.19,51600.0],["2021-08-09",18.29,18.71,17.77,17.79,17100.0],["2021-08-10",18.1,18.2,16.59,17.17,39800.0],["2021-08-11",17.26,18.27,15.71,16.39,93900.0],["2021-08-12",16.26,17.98,15.53,17.69,168200.0],["2021-08-13",17.8,17.8,16.26,16.26,102600.0],["2021-08-16",17.52,18.264,15.15,15.16,60000.0],["2021-08-17",15.25,17.02,14.56,16.38,36700.0],["2021-08-18",16.66,17.2,15.74,15.91,31500.0],["2021-08-19",15.84,16.2,13.82,14.21,52600.0],["2021-08-20",14.07,14.988,13.96,14.41,24900.0],["2021-08-23",14.6,16.24,14.12,16.0,46300.0],["2021-08-24",15.88,16.98,14.42,15.51,64300.0],["2021-08-25",15.55,15.92,14.75,15.14,42000.0],["2021-08-26",14.68,15.58,13.6,14.11,32100.0],["2021-08-27",14.19,16.19,14.19,15.19,38600.0],["2021-08-30",15.28,15.65,14.59,15.0,39500.0],["2021-08-31",15.15,16.42,15.06,15.84,59700.0],["2021-09-01",15.95,15.95,14.83,15.58,47500.0],["2021-09-02",15.58,16.97,14.92,16.49,55500.0],["2021-09-03",16.54,17.13,15.92,16.67,51400.0],["2021-09-07",16.54,17.49,15.975,16.68,63600.0],["2021-09-08",16.69,17.37,15.55,16.76,51300.0],["2021-09-09",16.59,17.44,16.42,16.78,52900.0],["2021-09-10",16.99,17.15,16.11,16.11,24900.0],["2021-09-13",16.34,16.68,15.84,16.05,42100.0],["2021-09-14",16.05,17.35,16.05,16.91,33400.0],["2021-09-15",16.99,17.5,15.57,15.87,42200.0],["2021-09-16",15.87,16.677,15.74,15.89,37400.0],["2021-09-17",15.99,17.42,15.99,17.3,47100.0],["2021-09-20",17.04,17.52,15.9,17.23,33600.0],["2021-09-21",17.24,19.15,16.885,18.04,49200.0],["2021-09-22",17.96,21.43,17.96,19.93,152900.0],["2021-09-23",19.89,20.98,17.72,18.55,198200.0],["2021-09-24",18.28,18.59,17.76,18.19,141400.0],["2021-09-27",18.12,19.28,17.47,17.95,89500.0],["2021-09-28",17.93,17.97,16.77,17.35,122700.0],["2021-09-29",17.49,17.74,16.36,17.0,109900.0],["2021-09-30",16.92,16.92,15.68,16.6,75600.0],["2021-10-01",16.77,18.28,15.89,17.54,58300.0],["2021-10-04",17.44,18.61,16.27,17.61,85000.0],["2021-10-05",17.77,18.93,17.205,18.42,47700.0],["2021-10-06",18.22,18.345,17.35,18.12,65500.0],["2021-10-07",18.07,18.98,17.403,18.9,114700.0],["2021-10-08",18.65,18.9,17.83,18.3,69500.0],["2021-10-11",18.54,18.54,16.51,17.0,179600.0],["2021-10-12",16.83,17.73,16.12,17.3,72900.0],["2021-10-13",17.16,18.285,16.837,17.42,52600.0],["2021-10-14",17.55,18.75,17.26,18.11,66500.0],["2021-10-15",18.36,19.225,17.645,17.74,30000.0],["2021-10-18",17.66,17.97,16.43,17.37,41100.0],["2021-10-19",17.07,17.83,15.93,16.25,48600.0],["2021-10-20",16.29,17.23,16.104,17.19,31400.0],["2021-10-21",17.2,17.795,16.78,17.0,55800.0],["2021-10-22",17.16,17.55,16.54,16.7,24500.0],["2021-10-25",16.7,16.75,15.97,16.0,50100.0],["2021-10-26",16.27,17.14,16.205,16.62,304800.0],["2021-10-27",16.65,17.005,16.04,16.2,209000.0],["2021-10-28",16.58,17.205,15.56,16.02,123100.0],["2021-10-29",16.05,17.445,16.05,16.5,129100.0],["2021-11-01",16.82,18.28,16.82,17.4,167500.0],["2021-11-02",17.7,18.25,16.975,17.98,157000.0],["2021-11-03",17.75,19.54,17.33,19.28,210500.0],["2021-11-04",19.49,20.72,19.425,19.58,60800.0],["2021-11-05",19.8,20.94,19.3,19.9,99800.0],["2021-11-08",19.93,21.35,19.84,20.08,165400.0],["2021-11-09",19.95,20.77,19.17,20.32,219000.0],["2021-11-10",19.94,20.75,19.095,19.87,102400.0],["2021-11-11",19.74,20.98,19.29,19.95,140300.0],["2021-11-12",19.82,20.085,19.02,19.21,62500.0],["2021-11-15",19.17,19.735,18.485,19.63,84900.0],["2021-11-16",19.61,20.5,19.54,20.29,120300.0],["2021-11-17",20.1,21.35,20.1,20.86,117700.0],["2021-11-18",20.76,21.35,20.17,20.95,140000.0],["2021-11-19",20.92,21.29,19.88,19.94,164300.0],["2021-11-22",20.09,22.98,19.82,22.41,304700.0],["2021-11-23",22.36,22.6,20.18,20.45,253300.0],["2021-11-24",20.11,22.11,19.9,21.65,297800.0],["2021-11-26",21.13,21.81,20.22,20.38,130800.0],["2021-11-29",20.79,21.44,18.27,18.29,218400.0],["2021-11-30",18.07,18.48,17.21,17.42,212200.0],["2021-12-01",17.96,17.99,16.03,16.18,107500.0],["2021-12-02",16.24,16.78,15.76,16.35,114800.0],["2021-12-03",16.36,16.36,13.19,15.0,367500.0],["2021-12-06",15.26,18.92,15.07,18.42,516100.0],["2021-12-07",18.19,21.01,18.0,20.74,393800.0],["2021-12-08",20.38,22.41,19.46,19.59,288000.0],["2021-12-09",19.3,20.37,19.27,19.66,139500.0],["2021-12-10",20.08,21.23,19.54,19.7,179300.0],["2021-12-13",19.65,20.78,19.1,19.5,273100.0],["2021-12-14",19.22,19.98,18.2,19.09,227900.0],["2021-12-15",19.12,20.63,18.27,19.39,505100.0],["2021-12-16",19.39,20.685,17.4,17.75,423800.0],["2021-12-17",17.52,18.04,14.49,15.5,3624400.0],["2021-12-20",15.04,15.48,14.14,15.15,518500.0],["2021-12-21",15.29,15.555,15.0,15.41,291700.0],["2021-12-22",15.24,15.82,14.26,15.37,224000.0],["2021-12-23",15.39,16.27,15.03,16.03,591600.0],["2021-12-27",16.08,16.12,14.09,14.41,128600.0],["2021-12-28",14.32,15.17,14.0,14.99,181800.0],["2021-12-29",14.96,15.26,14.52,14.96,170500.0],["2021-12-30",14.79,15.73,14.57,14.81,180900.0],["2021-12-31",14.66,15.595,14.66,15.28,197500.0],["2022-01-03",14.71,17.04,14.71,16.52,307900.0],["2022-01-04",16.7,16.95,14.53,15.49,427400.0],["2022-01-05",18.02,20.71,16.21,18.97,6063100.0],["2022-01-06",18.81,19.16,16.26,18.17,1964100.0],["2022-01-07",17.56,18.62,17.28,17.55,386400.0],["2022-01-10",17.21,18.11,16.4,18.1,488000.0],["2022-01-11",18.31,19.48,17.322,18.97,593500.0],["2022-01-12",18.88,19.24,17.23,17.45,365900.0],["2022-01-13",17.49,17.86,16.98,17.26,193600.0],["2022-01-14",17.08,17.67,16.5,17.5,344100.0],["2022-01-18",17.2,17.5,15.42,15.47,325300.0],["2022-01-19",15.52,16.17,15.28,15.34,228500.0],["2022-01-20",15.34,16.06,14.38,14.54,327700.0],["2022-01-21",14.24,15.04,14.24,14.59,225100.0],["2022-01-24",14.77,15.21,14.25,15.15,265100.0],["2022-01-25",14.91,15.1,13.73,13.89,373600.0],["2022-01-26",14.07,14.805,13.81,14.0,299400.0],["2022-01-27",14.46,14.66,13.61,13.77,199500.0],["2022-01-28",13.77,13.78,11.5,12.6,561300.0],["2022-01-31",12.62,13.87,12.62,13.6,333200.0],["2022-02-01",13.71,14.13,13.17,13.71,171200.0],["2022-02-02",13.96,14.52,12.96,13.34,327800.0],["2022-02-03",12.88,13.515,12.5,12.62,181300.0],["2022-02-04",12.78,12.78,11.835,12.08,413200.0],["2022-02-07",12.02,12.73,12.0,12.5,156600.0],["2022-02-08",12.43,12.89,12.26,12.71,292100.0],["2022-02-09",12.89,13.155,12.78,12.94,301800.0],["2022-02-10",12.63,13.33,12.3,12.58,347300.0],["2022-02-11",12.54,12.6,11.86,12.05,219000.0],["2022-02-14",12.06,13.11,11.02,11.48,335700.0],["2022-02-15",11.59,13.53,11.54,13.13,375300.0],["2022-02-16",12.83,13.5,12.67,13.19,150100.0],["2022-02-17",12.88,13.24,11.97,12.06,195000.0],["2022-02-18",11.96,12.535,11.54,11.63,203600.0],["2022-02-22",11.43,12.0,11.22,11.77,301200.0],["2022-02-23",11.79,12.06,11.3,11.5,197600.0],["2022-02-24",11.15,12.07,10.79,12.03,226400.0],["2022-02-25",12.15,13.14,11.87,13.0,311500.0],["2022-02-28",12.7,13.0,11.75,11.79,408300.0],["2022-03-01",11.78,11.865,10.79,11.21,336600.0],["2022-03-02",11.31,11.9,11.06,11.7,180000.0],["2022-03-03",11.77,11.84,10.855,10.91,236400.0],["2022-03-04",10.73,11.0,10.27,10.47,363900.0],["2022-03-07",10.48,10.81,10.21,10.75,196600.0],["2022-03-08",10.77,11.365,10.54,10.98,131200.0],["2022-03-09",11.41,11.9,11.41,11.83,185700.0],["2022-03-10",11.49,11.73,11.145,11.69,109700.0],["2022-03-11",11.78,11.85,10.95,11.22,142800.0],["2022-03-14",11.27,11.39,10.28,10.38,131000.0],["2022-03-15",10.4,10.47,9.93,10.23,114500.0],["2022-03-16",10.35,11.35,10.35,11.26,149000.0],["2022-03-17",11.23,11.55,10.67,11.26,134600.0],["2022-03-18",11.24,11.7,11.24,11.38,322200.0],["2022-03-21",11.29,11.43,10.365,10.43,268700.0],["2022-03-22",10.49,10.93,10.22,10.78,168100.0],["2022-03-23",10.59,10.59,9.8,9.84,233900.0],["2022-03-24",9.9,10.0,9.47,9.82,190300.0],["2022-03-25",9.87,9.98,9.0,9.28,196000.0],["2022-03-28",9.28,9.53,8.81,9.1,109600.0],["2022-03-29",9.32,9.72,9.31,9.52,178200.0],["2022-03-30",9.45,9.73,9.06,9.26,164300.0],["2022-03-31",9.29,9.93,9.122,9.7,140000.0],["2022-04-01",9.71,10.3,9.61,9.7,252000.0],["2022-04-04",9.69,10.06,9.44,9.87,331700.0],["2022-04-05",9.95,10.325,9.66,9.81,248400.0],["2022-04-06",9.63,9.75,9.31,9.54,101200.0],["2022-04-07",9.52,9.62,9.3,9.39,85900.0],["2022-04-08",9.41,9.59,9.15,9.21,85800.0],["2022-04-11",9.13,9.13,8.19,8.52,118700.0],["2022-04-12",8.65,8.835,8.42,8.49,78800.0],["2022-04-13",9.23,9.23,8.4,8.52,548200.0],["2022-04-14",8.5,9.11,8.46,8.72,298200.0],["2022-04-18",8.6,8.77,7.77,8.11,171500.0],["2022-04-19",8.03,8.41,7.77,7.84,202600.0],["2022-04-20",8.02,8.23,7.79,8.01,181100.0],["2022-04-21",8.06,8.26,7.73,8.04,310000.0],["2022-04-22",8.05,8.48,8.05,8.37,109500.0],["2022-04-25",8.36,8.67,8.36,8.63,250700.0],["2022-04-26",8.5,8.79,8.0,8.1,290900.0],["2022-04-27",8.11,8.26,7.9,8.03,119900.0],["2022-04-28",8.14,8.255,7.51,8.01,141100.0],["2022-04-29",7.99,8.41,7.871,7.98,188000.0],["2022-05-02",7.92,8.47,7.92,8.33,183600.0],["2022-05-03",8.34,8.69,8.13,8.29,108400.0],["2022-05-04",8.3,8.7,8.0,8.65,157900.0],["2022-05-05",8.4,8.645,7.9,8.03,134400.0],["2022-05-06",7.88,8.08,7.37,7.62,140000.0],["2022-05-09",7.41,7.64,7.09,7.45,148600.0],["2022-05-10",7.79,7.83,7.31,7.35,143800.0],["2022-05-11",7.48,7.575,6.95,7.07,225000.0],["2022-05-12",6.94,7.57,6.93,7.47,146900.0],["2022-05-13",7.84,8.005,7.61,7.83,345400.0],["2022-05-16",7.73,8.12,7.11,7.29,472400.0],["2022-05-17",7.48,7.74,7.32,7.38,143000.0],["2022-05-18",7.21,7.4,6.97,7.26,576600.0],["2022-05-19",7.15,7.55,6.92,6.99,243400.0],["2022-05-20",7.13,7.37,6.9,7.28,777900.0],["2022-05-23",7.45,7.925,7.23,7.27,575200.0],["2022-05-24",7.13,7.13,6.2,6.35,196100.0],["2022-05-25",6.27,6.29,5.405,5.67,248900.0],["2022-05-26",5.7,5.98,5.6,5.76,249900.0],["2022-05-27",5.58,6.16,5.56,6.07,235900.0],["2022-05-31",6.04,6.48,6.04,6.25,196200.0],["2022-06-01",6.25,6.25,5.7,5.79,105000.0],["2022-06-02",5.74,5.77,5.43,5.73,144200.0],["2022-06-03",5.72,6.13,5.72,6.11,221300.0],["2022-06-06",6.18,6.24,5.92,6.05,209000.0],["2022-06-07",6.01,6.91,6.01,6.69,225700.0],["2022-06-08",6.64,6.74,6.43,6.66,158500.0],["2022-06-09",6.59,6.66,6.38,6.45,112500.0],["2022-06-10",6.43,6.43,5.93,5.96,113300.0],["2022-06-13",5.99,6.03,5.6,6.0,169200.0],["2022-06-14",6.04,6.1,5.88,5.98,72300.0],["2022-06-15",6.04,6.22,5.88,6.18,313100.0],["2022-06-16",6.0,6.29,5.78,6.25,255600.0],["2022-06-17",6.25,6.92,6.17,6.63,325300.0],["2022-06-21",6.72,7.5,6.72,7.4,477300.0],["2022-06-22",7.33,7.89,7.28,7.66,222600.0],["2022-06-23",7.66,8.34,7.66,8.27,169400.0],["2022-06-24",8.31,8.56,7.81,8.53,1566800.0],["2022-06-27",8.6,8.63,7.97,8.26,201400.0],["2022-06-28",8.28,8.39,7.67,7.77,176800.0],["2022-06-29",7.69,7.75,7.41,7.73,97200.0],["2022-06-30",7.63,8.09,7.52,7.96,135900.0],["2022-07-01",7.97,8.17,7.805,8.08,104400.0],["2022-07-05",7.95,8.59,7.81,8.55,120600.0],["2022-07-06",8.51,8.72,8.13,8.17,189600.0],["2022-07-07",8.25,9.73,8.11,9.71,302900.0],["2022-07-08",9.65,10.37,9.55,10.22,765100.0],["2022-07-11",10.24,10.388,9.49,9.94,253300.0],["2022-07-12",9.94,10.04,9.21,10.01,114300.0],["2022-07-13",9.71,10.409,9.59,10.32,336000.0],["2022-07-14",10.35,10.47,9.91,10.33,559000.0],["2022-07-15",10.28,10.5,9.98,10.16,184500.0],["2022-07-18",10.37,10.45,10.04,10.06,452400.0],["2022-07-19",10.27,10.48,10.065,10.11,93700.0],["2022-07-20",10.08,10.575,9.65,9.88,145000.0],["2022-07-21",9.86,10.54,9.86,10.26,213200.0],["2022-07-22",10.21,10.36,9.69,9.82,170300.0],["2022-07-25",9.83,10.1,9.6,9.97,77200.0],["2022-07-26",9.92,10.45,9.76,10.09,107900.0],["2022-07-27",10.09,10.39,9.98,10.37,63900.0],["2022-07-28",10.35,10.42,10.01,10.28,73000.0],["2022-07-29",10.22,10.27,9.62,9.67,523000.0],["2022-08-01",9.53,9.99,8.71,8.88,209200.0],["2022-08-02",8.82,9.195,8.55,8.78,346900.0],["2022-08-03",8.96,9.67,8.96,9.2,298500.0],["2022-08-04",9.22,10.22,9.205,10.15,180100.0],["2022-08-05",10.06,10.73,9.83,10.67,212700.0],["2022-08-08",10.65,10.92,10.27,10.39,165700.0],["2022-08-09",10.33,10.38,9.55,9.83,127100.0],["2022-08-10",10.12,10.49,9.72,10.43,211100.0],["2022-08-11",10.53,10.63,9.9,9.95,62300.0],["2022-08-12",10.05,10.55,9.89,10.53,110800.0],["2022-08-15",10.5,11.0,10.435,10.76,112900.0],["2022-08-16",10.64,10.97,10.23,10.97,480900.0],["2022-08-17",10.83,11.01,10.34,10.69,160900.0],["2022-08-18",10.45,10.81,10.05,10.75,173900.0],["2022-08-19",10.7,11.0,10.36,10.96,85900.0],["2022-08-22",10.75,10.935,10.66,10.85,225900.0],["2022-08-23",10.91,11.05,10.695,10.8,99100.0],["2022-08-24",10.7,11.12,10.65,11.02,242600.0],["2022-08-25",9.52,10.56,9.44,10.2,299900.0],["2022-08-26",10.16,10.25,9.725,9.81,161100.0],["2022-08-29",9.6,10.37,9.6,10.07,88900.0],["2022-08-30",10.25,10.25,9.79,9.98,173200.0],["2022-08-31",10.11,10.49,10.07,10.08,80000.0],["2022-09-01",10.1,10.8,9.9,10.52,161300.0],["2022-09-02",10.52,10.91,10.44,10.77,120100.0],["2022-09-06",10.88,11.25,10.42,10.49,180500.0],["2022-09-07",10.49,11.5,10.4,11.36,142600.0],["2022-09-08",11.26,12.15,11.24,12.06,163200.0],["2022-09-09",12.14,12.68,11.995,12.42,156400.0],["2022-09-12",13.5,14.33,13.3,13.58,1488400.0],["2022-09-13",12.97,13.11,10.19,10.32,566600.0],["2022-09-14",10.97,10.97,10.11,10.47,2480300.0],["2022-09-15",10.39,10.39,8.97,9.13,671900.0],["2022-09-16",9.01,9.78,8.76,9.58,1398400.0],["2022-09-19",9.81,10.05,8.75,8.92,657800.0],["2022-09-20",8.78,9.14,8.3,8.93,303400.0],["2022-09-21",9.04,9.4,8.815,9.04,206000.0],["2022-09-22",9.05,9.28,8.72,9.2,318000.0],["2022-09-23",9.19,9.19,8.92,9.13,162800.0],["2022-09-26",9.04,9.58,9.04,9.36,255900.0],["2022-09-27",9.5,9.89,9.17,9.49,418900.0],["2022-09-28",9.6,11.0,9.6,10.7,380300.0],["2022-09-29",10.445,10.54,9.53,9.6,293500.0],["2022-09-30",9.64,10.53,9.52,9.84,263100.0],["2022-10-03",9.93,10.19,9.46,9.72,248000.0],["2022-10-04",9.86,10.27,9.82,10.11,241300.0],["2022-10-05",9.94,10.72,9.75,10.66,160000.0],["2022-10-06",10.56,11.16,10.17,11.08,222000.0],["2022-10-07",10.91,10.91,9.88,9.96,196600.0],["2022-10-10",9.99,10.43,9.61,10.13,151700.0],["2022-10-11",10.09,10.38,9.705,10.1,215700.0],["2022-10-12",10.28,10.87,10.05,10.7,264700.0],["2022-10-13",10.27,10.77,9.55,10.69,181100.0],["2022-10-14",10.7,10.7,9.9,10.42,242700.0],["2022-10-17",10.44,10.53,9.18,9.89,486700.0],["2022-10-18",10.02,10.35,9.85,9.95,187600.0],["2022-10-19",9.72,10.04,8.91,9.07,305500.0],["2022-10-20",9.09,9.53,9.07,9.5,251100.0],["2022-10-21",9.57,10.49,9.535,10.32,146600.0],["2022-10-24",10.31,10.31,9.43,9.73,178300.0],["2022-10-25",9.84,10.705,9.705,10.35,203000.0],["2022-10-26",10.38,10.73,9.81,9.91,192200.0],["2022-10-27",10.03,10.03,9.3,9.34,147700.0],["2022-10-28",9.42,9.705,9.2,9.44,217700.0],["2022-10-31",9.45,9.71,9.27,9.51,299500.0],["2022-11-01",9.55,9.65,9.24,9.44,132200.0],["2022-11-02",9.49,9.72,9.28,9.4,137700.0],["2022-11-03",9.27,10.13,9.19,10.04,104000.0],["2022-11-04",10.27,10.27,9.27,9.57,164700.0],["2022-11-07",9.56,9.84,9.24,9.59,183600.0],["2022-11-08",9.67,9.81,9.48,9.6,130800.0],["2022-11-09",9.64,9.655,9.2,9.4,141600.0],["2022-11-10",9.89,10.87,9.67,10.49,218900.0],["2022-11-11",10.4,11.04,10.4,10.72,216700.0],["2022-11-14",10.56,10.67,10.04,10.37,141700.0],["2022-11-15",10.66,10.66,10.04,10.5,270000.0],["2022-11-16",10.49,10.75,9.92,9.98,150500.0],["2022-11-17",9.92,10.04,9.475,9.86,132100.0],["2022-11-18",10.09,10.39,9.76,10.0,137500.0],["2022-11-21",9.95,10.23,9.695,9.99,161500.0],["2022-11-22",10.01,10.295,9.63,9.72,207300.0],["2022-11-23",9.62,10.19,9.54,9.96,134400.0],["2022-11-25",10.01,10.31,9.74,9.82,51000.0],["2022-11-28",9.82,10.015,9.29,9.36,144600.0],["2022-11-29",9.29,9.58,9.05,9.06,84800.0],["2022-11-30",9.25,9.25,8.75,8.95,192200.0],["2022-12-01",8.99,9.2,8.43,8.58,139700.0],["2022-12-02",8.51,8.9,8.3,8.86,205300.0],["2022-12-05",9.02,9.34,8.65,8.83,185100.0],["2022-12-06",8.78,8.9,8.21,8.34,136600.0],["2022-12-07",8.33,8.55,8.12,8.5,115800.0],["2022-12-08",8.56,8.71,8.21,8.4,80700.0],["2022-12-09",8.35,8.48,7.77,7.79,117600.0],["2022-12-12",7.79,8.24,7.74,8.12,221800.0],["2022-12-13",8.36,8.38,7.9,7.98,100700.0],["2022-12-14",7.88,8.27,7.87,8.09,196000.0],["2022-12-15",7.99,8.34,7.69,7.77,143300.0],["2022-12-16",7.63,8.18,7.63,7.94,1806700.0],["2022-12-19",7.92,8.03,7.045,7.58,270600.0],["2022-12-20",7.54,7.78,7.35,7.63,174200.0],["2022-12-21",7.77,8.11,7.6,8.07,260900.0],["2022-12-22",8.02,8.71,8.02,8.66,141800.0],["2022-12-23",8.65,8.676,8.33,8.55,111800.0],["2022-12-27",8.41,8.78,8.41,8.53,177700.0],["2022-12-28",8.53,8.665,8.08,8.24,127500.0],["2022-12-29",8.19,8.86,8.19,8.82,130100.0],["2022-12-30",8.75,9.415,8.45,8.94,161400.0],["2023-01-03",9.0,9.19,8.57,8.79,130900.0],["2023-01-04",8.88,9.58,8.8,9.4,172900.0],["2023-01-05",9.42,9.71,8.93,9.41,275700.0],["2023-01-06",9.45,9.65,9.325,9.42,111900.0],["2023-01-09",9.43,9.59,9.15,9.17,121200.0],["2023-01-10",9.12,9.33,8.8,9.02,96600.0],["2023-01-11",8.99,9.18,8.79,9.07,70500.0],["2023-01-12",9.07,10.53,8.84,10.5,285100.0],["2023-01-13",10.49,11.42,10.48,11.05,242000.0],["2023-01-17",11.0,11.48,10.56,11.33,192500.0],["2023-01-18",11.43,11.43,10.7,10.97,275800.0],["2023-01-19",10.94,11.1,10.8,10.85,117500.0],["2023-01-20",11.04,11.08,10.79,10.86,126400.0],["2023-01-23",10.88,11.1,10.525,10.59,72000.0],["2023-01-24",10.48,11.4,10.48,11.04,123700.0],["2023-01-25",10.93,11.33,10.755,11.0,300400.0],["2023-01-26",11.1,11.1,10.67,10.87,46900.0],["2023-01-27",10.88,11.1,10.85,10.91,56300.0],["2023-01-30",10.86,10.93,10.64,10.77,53800.0],["2023-01-31",10.78,11.08,9.89,10.23,183100.0],["2023-02-01",10.23,10.48,9.8,10.3,167900.0],["2023-02-02",10.34,10.92,10.2,10.8,143100.0],["2023-02-03",10.69,10.91,10.54,10.75,122800.0],["2023-02-06",10.78,10.78,9.91,10.29,141000.0],["2023-02-07",10.35,10.8,10.27,10.73,78500.0],["2023-02-08",10.57,10.815,10.22,10.26,100400.0],["2023-02-09",10.4,10.565,9.95,10.2,144100.0],["2023-02-10",10.09,10.36,9.83,9.93,124900.0],["2023-02-13",9.97,10.238,9.845,10.0,114700.0],["2023-02-14",9.94,10.55,9.94,10.1,228600.0],["2023-02-15",10.04,10.19,9.75,9.99,128000.0],["2023-02-16",9.8,10.34,9.8,10.01,148600.0],["2023-02-17",10.1,11.0,9.94,10.68,231900.0],["2023-02-21",10.44,10.71,9.91,9.97,96200.0],["2023-02-22",10.01,10.16,9.77,9.86,122600.0],["2023-02-23",9.76,10.26,9.65,9.66,152700.0],["2023-02-24",9.5,9.66,9.0,9.56,228600.0],["2023-02-27",9.61,9.98,9.38,9.44,150600.0],["2023-02-28",9.43,9.82,9.43,9.58,101000.0],["2023-03-01",9.67,10.055,9.57,9.59,94100.0],["2023-03-02",9.54,9.67,9.29,9.36,55800.0],["2023-03-03",9.35,9.628,9.32,9.43,43500.0],["2023-03-06",9.48,9.48,8.75,8.8,115000.0],["2023-03-07",8.84,8.96,8.58,8.65,87700.0],["2023-03-08",8.71,8.9,8.33,8.42,92300.0],["2023-03-09",8.47,8.59,8.115,8.24,106400.0],["2023-03-10",8.16,8.31,7.3,7.41,103600.0],["2023-03-13",7.41,8.03,7.41,7.7,127300.0],["2023-03-14",8.02,8.04,7.51,7.71,157000.0],["2023-03-15",7.5,7.795,7.45,7.65,78300.0],["2023-03-16",7.54,7.75,7.33,7.53,151500.0],["2023-03-17",7.45,7.615,7.27,7.57,320700.0],["2023-03-20",7.63,7.63,7.38,7.4,94400.0],["2023-03-21",7.54,7.69,7.015,7.1,148700.0],["2023-03-22",7.09,7.33,6.8,6.85,104400.0],["2023-03-23",6.89,7.13,6.74,6.78,456700.0],["2023-03-24",6.68,7.15,6.52,6.87,220700.0],["2023-03-27",6.93,7.07,6.395,6.94,228000.0],["2023-03-28",6.91,7.125,6.57,7.0,436100.0],["2023-03-29",7.14,7.24,6.55,6.98,177900.0],["2023-03-30",7.01,7.1,6.59,6.66,164900.0],["2023-03-31",6.81,6.98,6.49,6.67,440600.0],["2023-04-03",6.71,6.93,6.51,6.76,331500.0],["2023-04-04",6.72,6.76,6.13,6.22,231300.0],["2023-04-05",6.13,6.41,6.05,6.31,124300.0],["2023-04-06",6.3,6.54,6.17,6.4,139700.0],["2023-04-10",6.22,6.355,5.98,6.06,101000.0],["2023-04-11",6.06,6.215,5.6,5.71,150600.0],["2023-04-12",5.73,5.88,5.53,5.75,140600.0],["2023-04-13",5.77,6.16,5.675,6.08,98200.0],["2023-04-14",6.06,6.06,5.74,5.81,88700.0],["2023-04-17",5.92,6.75,5.75,6.53,405000.0],["2023-04-18",6.58,6.715,6.01,6.32,99600.0],["2023-04-19",6.27,6.92,6.145,6.61,185300.0],["2023-04-20",6.53,7.01,6.53,6.96,119300.0],["2023-04-21",6.91,7.92,6.83,7.62,188100.0],["2023-04-24",7.59,7.61,7.03,7.2,117300.0],["2023-04-25",7.15,8.45,7.15,7.78,339000.0],["2023-04-26",7.7,8.04,7.35,7.89,182300.0],["2023-04-27",7.91,8.42,7.842,8.26,126400.0],["2023-04-28",8.32,8.81,8.14,8.77,195600.0],["2023-05-01",9.14,10.22,8.93,9.56,298200.0],["2023-05-02",9.5,9.688,8.52,8.75,200300.0],["2023-05-03",8.74,9.44,8.67,9.25,239600.0],["2023-05-04",9.21,9.7,8.9,9.53,291500.0],["2023-05-05",9.69,10.1,9.47,9.7,215500.0],["2023-05-08",9.72,10.48,9.47,9.88,208400.0],["2023-05-09",9.74,10.06,9.5,9.74,132400.0],["2023-05-10",9.97,10.4,9.65,9.91,140000.0],["2023-05-11",9.61,9.92,9.44,9.515,170700.0],["2023-05-12",9.44,9.48,8.93,9.27,130500.0],["2023-05-15",9.37,9.65,8.96,9.02,145500.0],["2023-05-16",8.86,9.7,8.76,9.36,179200.0],["2023-05-17",9.28,9.62,9.12,9.29,98000.0],["2023-05-18",9.29,9.63,8.94,9.31,165400.0],["2023-05-19",9.46,9.575,9.07,9.17,99800.0],["2023-05-22",9.17,10.275,9.17,9.69,293100.0],["2023-05-23",9.63,10.12,9.2,9.69,143800.0],["2023-05-24",9.62,10.58,9.26,10.08,259000.0],["2023-05-25",10.1,10.32,9.361,9.69,239500.0],["2023-05-26",9.7,10.35,9.67,10.03,121900.0],["2023-05-30",10.02,10.27,9.4,9.75,118100.0],["2023-05-31",9.81,10.3,9.78,10.12,195700.0],["2023-06-01",10.12,10.19,9.495,9.99,477100.0],["2023-06-02",10.1,10.1,9.45,9.7,111900.0],["2023-06-05",9.57,9.65,9.31,9.39,102300.0],["2023-06-06",9.38,10.05,9.16,10.02,211400.0],["2023-06-07",10.11,10.35,9.81,9.89,137600.0],["2023-06-08",9.9,10.62,9.765,10.29,118000.0],["2023-06-09",10.31,10.31,9.51,9.63,117700.0],["2023-06-12",9.65,9.94,9.34,9.55,159900.0],["2023-06-13",9.58,10.17,9.45,9.78,210500.0],["2023-06-14",9.71,9.77,9.316,9.52,160800.0],["2023-06-15",9.53,9.6,8.53,8.72,280100.0],["2023-06-16",8.91,8.91,8.27,8.3,278800.0],["2023-06-20",7.96,8.41,7.56,8.19,295300.0],["2023-06-21",8.17,8.265,7.9,7.97,200900.0],["2023-06-22",7.9,8.149,7.77,7.83,209000.0],["2023-06-23",7.78,7.83,7.4,7.6,1061500.0],["2023-06-26",7.54,7.59,6.83,6.86,253200.0],["2023-06-27",6.88,7.66,6.76,7.51,375600.0],["2023-06-28",7.95,8.045,7.47,7.56,196000.0],["2023-06-29",7.52,7.62,7.44,7.53,226500.0],["2023-06-30",7.98,7.98,7.45,7.75,399700.0],["2023-07-03",7.61,7.86,7.47,7.54,89000.0],["2023-07-05",7.5,7.78,7.4,7.66,249300.0],["2023-07-06",7.61,7.67,7.31,7.43,248900.0],["2023-07-07",7.46,7.55,7.18,7.29,85400.0],["2023-07-10",7.29,7.77,7.11,7.21,315800.0],["2023-07-11",7.15,7.35,7.0,7.04,333900.0],["2023-07-12",7.22,7.53,7.08,7.48,386300.0],["2023-07-13",7.49,7.83,7.43,7.47,211400.0],["2023-07-14",7.47,7.52,7.17,7.22,118400.0],["2023-07-17",7.24,7.53,7.2,7.27,139100.0],["2023-07-18",7.27,7.45,7.08,7.13,95800.0],["2023-07-19",7.13,7.32,7.02,7.15,220800.0],["2023-07-20",7.15,7.51,7.0,7.34,864200.0],["2023-07-21",7.37,7.92,7.37,7.69,292500.0],["2023-07-24",7.67,7.685,7.2,7.37,160000.0],["2023-07-25",7.33,7.36,6.95,6.99,570500.0],["2023-07-26",6.99,7.42,6.99,7.23,136400.0],["2023-07-27",7.24,7.24,6.58,6.64,170300.0],["2023-07-28",6.69,7.21,6.69,7.02,224000.0],["2023-07-31",7.06,7.39,7.06,7.29,114500.0],["2023-08-01",7.23,7.29,6.99,7.05,97100.0],["2023-08-02",6.91,6.91,6.55,6.75,113300.0],["2023-08-03",6.69,6.81,6.54,6.55,117300.0],["2023-08-04",6.64,6.86,6.5,6.64,97200.0],["2023-08-07",6.57,6.72,6.25,6.33,137000.0],["2023-08-08",6.27,6.64,6.15,6.26,150100.0],["2023-08-09",6.26,6.54,6.23,6.49,155700.0],["2023-08-10",6.5,7.03,6.5,6.74,125000.0],["2023-08-11",6.74,7.08,6.53,6.71,208600.0],["2023-08-14",6.7,6.879,6.31,6.77,216600.0],["2023-08-15",6.79,7.372,6.73,7.3,169300.0],["2023-08-16",7.24,7.27,6.97,7.23,125800.0],["2023-08-17",7.17,7.335,6.734,7.08,141800.0],["2023-08-18",7.0,7.3,7.0,7.19,134200.0],["2023-08-21",7.17,7.46,6.8,7.27,150100.0],["2023-08-22",7.28,7.525,7.18,7.31,114500.0],["2023-08-23",7.25,7.51,7.24,7.28,81600.0],["2023-08-24",7.27,7.27,7.08,7.16,58400.0],["2023-08-25",7.15,7.28,6.88,7.13,101100.0],["2023-08-28",7.13,7.225,6.75,6.91,115600.0],["2023-08-29",6.92,7.13,6.75,6.77,60800.0],["2023-08-30",6.75,6.84,6.07,6.18,162300.0],["2023-08-31",6.28,6.375,6.08,6.25,113300.0],["2023-09-01",6.3,6.495,6.24,6.45,97600.0],["2023-09-05",6.42,6.56,6.27,6.53,164100.0],["2023-09-06",6.57,6.57,5.925,6.49,140800.0],["2023-09-07",6.5,6.57,6.22,6.49,108100.0],["2023-09-08",6.49,6.49,6.19,6.27,77700.0],["2023-09-11",6.5,6.66,6.31,6.54,74000.0],["2023-09-12",6.64,6.64,6.455,6.58,75200.0],["2023-09-13",6.59,6.59,6.33,6.37,474500.0],["2023-09-14",6.46,6.75,6.41,6.73,155200.0],["2023-09-15",6.73,6.94,6.14,6.42,236300.0],["2023-09-18",6.41,6.52,6.13,6.33,139600.0],["2023-09-19",6.3,6.44,6.11,6.17,132500.0],["2023-09-20",6.26,6.39,6.075,6.2,70400.0],["2023-09-21",6.08,6.39,6.05,6.15,103500.0],["2023-09-22",6.15,6.15,5.9,5.99,110100.0],["2023-09-25",5.9,6.13,5.78,5.92,113000.0],["2023-09-26",5.9,6.42,5.9,6.11,106000.0],["2023-09-27",6.11,6.26,5.76,6.1,123600.0],["2023-09-28",6.03,6.115,5.78,5.89,92200.0],["2023-09-29",5.88,5.88,5.49,5.73,115000.0],["2023-10-02",5.73,5.85,5.6,5.77,114000.0],["2023-10-03",5.8,5.93,5.64,5.82,168100.0],["2023-10-04",5.98,6.13,5.85,6.01,166900.0],["2023-10-05",6.15,7.0,6.05,6.76,231500.0],["2023-10-06",7.15,7.69,6.91,7.08,357500.0],["2023-10-09",7.11,7.11,6.475,6.73,152000.0],["2023-10-10",6.68,7.33,6.532,7.19,196800.0],["2023-10-11",7.23,7.52,6.81,6.85,116900.0],["2023-10-12",6.86,6.99,6.52,6.64,135200.0],["2023-10-13",6.575,6.93,6.53,6.71,96300.0],["2023-10-16",6.71,6.96,6.56,6.92,97000.0],["2023-10-17",6.94,7.37,6.77,7.21,156800.0],["2023-10-18",7.15,7.59,7.02,7.22,197500.0],["2023-10-19",7.3,7.59,7.06,7.36,258600.0],["2023-10-20",7.35,7.35,6.629,6.83,698000.0],["2023-10-23",6.81,6.94,6.57,6.73,133400.0],["2023-10-24",6.85,7.24,6.81,6.95,163900.0],["2023-10-25",7.03,7.06,6.62,6.73,179200.0],["2023-10-26",6.67,6.705,6.16,6.28,220500.0],["2023-10-27",6.38,6.45,5.985,6.25,608300.0],["2023-10-30",6.24,6.92,6.23,6.83,178300.0],["2023-10-31",6.7,6.76,6.34,6.4,179000.0],["2023-11-01",6.36,6.55,6.235,6.45,148700.0],["2023-11-02",6.62,6.7,6.4,6.57,138000.0],["2023-11-03",6.77,6.89,6.49,6.74,162300.0],["2023-11-06",6.7,6.9,6.56,6.58,136600.0],["2023-11-07",6.55,6.651,6.27,6.28,388400.0],["2023-11-08",6.37,6.37,5.87,6.17,159200.0],["2023-11-09",6.27,6.305,5.55,5.72,163300.0],["2023-11-10",5.7,5.7,5.12,5.51,191700.0],["2023-11-13",5.37,6.22,5.34,6.13,164200.0],["2023-11-14",6.39,6.56,6.308,6.51,192400.0],["2023-11-15",6.54,6.88,6.49,6.56,361000.0],["2023-11-16",6.56,6.645,6.21,6.35,351500.0],["2023-11-17",6.39,6.52,6.304,6.39,322200.0],["2023-11-20",6.39,6.62,6.3,6.43,679700.0],["2023-11-21",6.35,6.51,6.24,6.34,160400.0],["2023-11-22",6.49,6.575,6.175,6.38,125500.0],["2023-11-24",6.43,6.66,6.21,6.47,51500.0],["2023-11-27",6.49,6.49,6.02,6.21,175300.0],["2023-11-28",6.21,6.255,5.93,5.99,198800.0],["2023-11-29",6.09,6.35,6.04,6.26,1539100.0],["2023-11-30",6.47,6.98,6.06,6.08,1610300.0],["2023-12-01",6.02,6.27,5.93,6.19,901700.0],["2023-12-04",6.07,6.65,6.07,6.5,537800.0],["2023-12-05",6.46,6.59,6.45,6.5,512600.0],["2023-12-06",6.6,6.92,6.51,6.75,803500.0],["2023-12-07",6.78,6.915,6.68,6.87,1003300.0],["2023-12-08",6.89,7.337,6.77,6.97,302800.0],["2023-12-11",6.92,6.92,6.44,6.69,350500.0],["2023-12-12",6.71,6.76,6.555,6.73,182700.0],["2023-12-13",6.68,7.07,6.68,7.07,552100.0],["2023-12-14",7.25,7.36,7.03,7.23,823100.0],["2023-12-15",7.25,7.71,7.25,7.29,716500.0],["2023-12-18",7.31,7.95,6.816,7.89,851700.0],["2023-12-19",8.0,9.39,8.0,9.16,564500.0],["2023-12-20",9.21,9.47,8.49,8.51,335600.0],["2023-12-21",8.76,9.39,8.64,9.19,447600.0],["2023-12-22",9.32,9.83,9.26,9.33,438800.0],["2023-12-26",9.16,9.61,9.155,9.52,380800.0],["2023-12-27",10.5,12.4,10.2,12.1,2113000.0],["2023-12-28",12.34,12.46,11.2,11.5,1614900.0],["2023-12-29",11.92,11.92,10.8,10.94,836000.0],["2024-01-02",10.93,11.37,10.675,11.0,527700.0],["2024-01-03",10.9,11.06,10.01,10.05,636500.0],["2024-01-04",10.3,10.3,9.39,10.18,842400.0],["2024-01-05",9.92,10.16,9.52,10.11,583000.0],["2024-01-08",9.99,10.74,9.99,10.65,630600.0],["2024-01-09",10.65,11.32,10.48,11.05,1134900.0],["2024-01-10",10.97,11.23,10.33,11.11,885100.0],["2024-01-11",11.02,11.14,9.075,9.25,3341000.0],["2024-01-12",9.36,10.25,9.36,10.0,1204000.0],["2024-01-16",9.82,10.35,9.26,9.38,622700.0],["2024-01-17",9.12,10.1,9.0,10.04,562400.0],["2024-01-18",10.07,10.14,9.61,9.69,1005000.0],["2024-01-19",12.31,13.75,11.91,13.04,8022400.0],["2024-01-22",13.38,15.71,13.1,15.55,3334600.0],["2024-01-23",15.67,15.93,15.11,15.46,1363300.0],["2024-01-24",15.85,16.0,15.245,15.32,1019200.0],["2024-01-25",15.43,15.93,15.155,15.73,888300.0],["2024-01-26",16.01,16.59,15.7,16.52,1734700.0],["2024-01-29",16.49,17.57,16.19,17.54,932100.0],["2024-01-30",17.51,17.795,17.05,17.23,448300.0],["2024-01-31",17.12,18.275,16.76,17.83,541900.0],["2024-02-01",17.95,19.5,17.875,19.18,993200.0],["2024-02-02",18.66,19.03,18.23,18.55,537000.0],["2024-02-05",18.33,18.93,17.77,18.76,743400.0],["2024-02-06",18.75,19.645,18.75,19.63,470800.0],["2024-02-07",19.83,20.01,19.23,19.97,714000.0],["2024-02-08",20.0,20.12,19.31,19.81,731900.0],["2024-02-09",20.0,20.69,19.37,19.47,895300.0],["2024-02-12",19.27,19.95,18.83,18.95,754200.0],["2024-02-13",18.4,18.95,17.64,18.91,794300.0],["2024-02-14",19.12,19.56,17.9,17.94,517700.0],["2024-02-15",18.22,18.63,17.66,18.32,1508200.0],["2024-02-16",18.31,18.42,17.2,17.37,806700.0],["2024-02-20",17.13,18.25,17.04,17.57,1074500.0],["2024-02-21",17.66,17.88,17.41,17.5,584800.0],["2024-02-22",17.51,18.44,17.11,17.37,722100.0],["2024-02-23",18.38,18.38,17.27,17.28,467400.0],["2024-02-26",17.29,17.67,16.82,17.04,494400.0],["2024-02-27",17.22,17.7,16.82,16.85,968400.0],["2024-02-28",16.92,17.09,16.11,16.65,784900.0],["2024-02-29",16.99,17.22,16.03,16.33,864200.0],["2024-03-01",16.33,17.17,16.17,16.69,735900.0],["2024-03-04",16.96,17.067,16.5,17.0,797300.0],["2024-03-05",16.87,17.63,16.752,16.97,692300.0],["2024-03-06",17.29,17.29,16.82,17.0,658800.0],["2024-03-07",17.75,17.99,17.415,17.74,630800.0],["2024-03-08",17.75,17.9,16.79,17.16,891600.0],["2024-03-11",16.88,17.12,16.7,16.75,455200.0],["2024-03-12",16.73,18.0,16.54,17.72,1521700.0],["2024-03-13",17.59,18.37,17.37,17.41,492500.0],["2024-03-14",17.38,17.43,16.68,17.07,555700.0],["2024-03-15",16.87,18.028,16.87,16.92,4674100.0],["2024-03-18",16.82,16.82,15.43,15.53,1147000.0],["2024-03-19",15.47,16.53,15.47,16.19,706100.0],["2024-03-20",15.93,16.84,15.63,16.77,501000.0],["2024-03-21",16.85,17.09,16.217,16.89,765500.0],["2024-03-22",16.82,17.07,16.24,16.25,524900.0],["2024-03-25",16.42,16.42,15.71,16.0,345500.0],["2024-03-26",16.19,17.56,16.105,17.14,683200.0],["2024-03-27",17.38,18.107,17.26,17.96,414800.0],["2024-03-28",18.18,18.27,17.56,18.24,479100.0],["2024-04-01",18.28,18.38,17.55,18.02,376000.0],["2024-04-02",17.61,17.84,17.36,17.67,392200.0],["2024-04-03",17.42,18.63,17.287,18.5,495300.0],["2024-04-04",18.69,19.21,16.33,16.52,1100000.0],["2024-04-05",16.42,17.77,16.08,16.96,525800.0],["2024-04-08",17.08,17.43,16.67,16.88,678900.0],["2024-04-09",16.91,16.91,15.67,16.19,481400.0],["2024-04-10",15.55,16.06,15.55,15.93,562600.0],["2024-04-11",15.91,16.63,15.56,16.49,318100.0],["2024-04-12",16.3,16.48,15.79,16.37,411600.0],["2024-04-15",16.4,16.75,16.13,16.48,403500.0],["2024-04-16",16.28,16.88,15.9,16.63,561100.0],["2024-04-17",16.85,16.99,15.62,15.65,681600.0],["2024-04-18",15.64,16.05,15.27,15.45,531500.0],["2024-04-19",15.26,15.76,14.9,15.23,543700.0],["2024-04-22",15.93,15.95,14.9,15.08,378800.0],["2024-04-23",15.11,15.9,15.1,15.65,557800.0],["2024-04-24",15.65,16.33,15.6,16.11,526400.0],["2024-04-25",15.66,15.97,15.08,15.94,607500.0],["2024-04-26",16.06,16.93,15.985,16.17,676100.0],["2024-04-29",16.32,17.61,16.27,17.05,607500.0],["2024-04-30",16.8,18.29,16.66,17.94,536800.0],["2024-05-01",18.02,20.9,17.37,19.01,984900.0],["2024-05-02",19.13,19.55,18.53,19.29,1158700.0],["2024-05-03",19.74,20.12,19.44,19.52,545100.0],["2024-05-06",19.3,20.44,18.98,20.34,587400.0],["2024-05-07",20.37,21.6,20.02,21.23,777000.0],["2024-05-08",20.81,21.6,20.365,20.89,686900.0],["2024-05-09",19.65,20.83,19.39,20.0,1026500.0],["2024-05-10",19.1,19.99,17.955,18.33,1139400.0],["2024-05-13",18.57,18.57,17.41,17.48,637400.0],["2024-05-14",17.48,17.95,17.05,17.44,998700.0],["2024-05-15",17.75,18.14,17.35,17.68,912500.0],["2024-05-16",17.66,18.2,17.46,18.18,499000.0],["2024-05-17",18.29,18.29,17.421,18.11,525900.0],["2024-05-20",18.37,18.88,17.735,18.77,413200.0],["2024-05-21",18.6,18.89,17.62,17.89,847100.0],["2024-05-22",17.88,18.71,17.82,18.18,722100.0],["2024-05-23",18.18,18.36,17.16,17.31,426400.0],["2024-05-24",17.33,17.48,17.05,17.11,346700.0],["2024-05-28",17.31,17.37,16.79,17.16,438600.0],["2024-05-29",16.8,17.28,16.625,17.2,478900.0],["2024-05-30",17.33,17.56,17.04,17.5,610900.0],["2024-05-31",17.65,17.905,17.03,17.13,964700.0],["2024-06-03",17.41,17.99,17.0,17.41,792300.0],["2024-06-04",17.43,17.56,16.89,17.44,444400.0],["2024-06-05",17.58,18.155,17.36,18.01,443200.0],["2024-06-06",17.96,18.44,17.55,17.61,265600.0],["2024-06-07",17.36,17.955,17.15,17.66,341300.0],["2024-06-10",17.45,17.74,16.96,17.13,462100.0],["2024-06-11",16.8,17.175,16.5,17.1,354000.0],["2024-06-12",17.7,18.17,17.2,17.88,470200.0],["2024-06-13",17.8,18.13,17.55,17.91,402900.0],["2024-06-14",17.62,18.0,17.2,17.51,464100.0],["2024-06-17",17.46,17.72,17.131,17.37,605100.0],["2024-06-18",17.27,17.27,15.87,16.18,502400.0],["2024-06-20",16.04,17.14,16.04,16.81,844500.0],["2024-06-21",17.02,17.76,17.01,17.05,1447700.0],["2024-06-24",17.17,17.43,16.55,16.71,344200.0],["2024-06-25",16.73,17.5,16.52,17.39,659000.0],["2024-06-26",17.77,17.84,16.85,17.48,1515800.0],["2024-06-27",17.48,17.55,17.06,17.5,1085000.0],["2024-06-28",17.66,18.5,17.56,18.01,5307500.0],["2024-07-01",17.99,19.76,17.51,19.38,1361800.0],["2024-07-02",19.33,19.81,17.99,18.38,626900.0],["2024-07-03",18.4,18.87,17.71,18.28,505700.0],["2024-07-05",18.48,19.47,18.235,19.43,434900.0],["2024-07-08",19.56,20.99,19.35,20.92,910900.0],["2024-07-09",21.0,23.1,20.795,22.85,1483400.0],["2024-07-10",22.92,23.21,21.45,21.52,964700.0],["2024-07-11",22.26,23.0,21.91,22.33,800500.0],["2024-07-12",22.66,23.23,21.71,22.42,918500.0],["2024-07-15",22.75,23.5,22.42,22.87,647100.0],["2024-07-16",23.2,23.417,22.15,22.2,788900.0],["2024-07-17",21.87,22.0,20.94,21.49,826200.0],["2024-07-18",21.29,21.65,20.5,20.85,457800.0],["2024-07-19",20.96,21.77,20.6,21.36,637200.0],["2024-07-22",21.45,22.06,21.23,21.96,811300.0],["2024-07-23",22.0,22.225,21.73,21.78,638800.0],["2024-07-24",21.6,22.07,20.84,21.18,462400.0],["2024-07-25",21.29,21.52,18.41,18.73,2140700.0],["2024-07-26",18.8,20.26,18.73,18.98,997800.0],["2024-07-29",19.1,19.39,17.9,18.03,768900.0],["2024-07-30",18.14,18.4,16.73,17.04,1047700.0],["2024-07-31",17.23,17.545,16.885,17.03,636100.0],["2024-08-01",17.06,17.59,16.65,16.75,2157500.0],["2024-08-02",16.46,16.53,15.68,16.25,959600.0],["2024-08-05",15.05,16.06,15.02,15.89,922100.0],["2024-08-06",16.02,16.5,15.545,16.07,611600.0],["2024-08-07",16.56,16.56,15.471,15.88,552600.0],["2024-08-08",15.92,16.54,15.51,16.19,573300.0],["2024-08-09",16.22,16.7,15.94,16.45,418700.0],["2024-08-12",16.5,17.5,16.25,17.05,688500.0],["2024-08-13",17.02,17.36,16.62,17.09,944400.0],["2024-08-14",17.18,17.37,16.78,17.05,1634000.0],["2024-08-15",17.53,18.97,17.53,18.87,1221400.0],["2024-08-16",18.88,19.2,18.05,18.45,560400.0],["2024-08-19",18.48,19.2,18.22,18.82,542200.0],["2024-08-20",18.8,20.3,18.79,19.72,692800.0],["2024-08-21",19.77,21.0,19.46,20.94,1128500.0],["2024-08-22",20.96,21.04,19.49,19.59,684900.0],["2024-08-23",19.66,20.42,19.23,19.33,866800.0],["2024-08-26",19.37,20.31,19.22,20.19,719700.0],["2024-08-27",20.19,20.34,19.538,19.78,508600.0],["2024-08-28",19.63,19.78,18.84,18.85,515000.0],["2024-08-29",19.0,19.22,18.22,18.42,913600.0],["2024-08-30",18.58,18.94,18.26,18.75,1131000.0],["2024-09-03",18.75,20.4,17.68,17.88,1075300.0],["2024-09-04",17.81,18.28,17.61,17.93,507100.0],["2024-09-05",17.95,18.16,17.38,17.47,600200.0],["2024-09-06",17.44,17.585,17.02,17.52,733600.0],["2024-09-09",17.59,17.98,17.27,17.6,487000.0],["2024-09-10",17.7,17.83,16.975,17.27,356600.0],["2024-09-11",17.12,17.32,16.72,16.85,447300.0],["2024-09-12",16.95,18.26,16.865,17.57,1160900.0],["2024-09-13",17.67,18.93,17.55,18.83,739700.0],["2024-09-16",18.88,19.09,16.6,16.86,990900.0],["2024-09-17",17.11,19.839,17.0,18.075,2953000.0],["2024-09-18",18.51,19.76,18.51,19.07,2315300.0],["2024-09-19",25.75,30.0,24.84,29.5,11932300.0],["2024-09-20",29.94,29.94,27.76,28.28,4835600.0],["2024-09-23",28.42,28.42,26.06,26.49,1168200.0],["2024-09-24",26.4,26.725,25.132,25.92,1001100.0],["2024-09-25",25.23,26.4,24.9,25.87,1177400.0],["2024-09-26",26.17,27.09,25.87,25.99,724500.0],["2024-09-27",26.01,26.91,25.65,26.09,769000.0],["2024-09-30",26.09,26.95,25.86,26.69,750100.0],["2024-10-01",26.99,27.73,26.34,27.31,1748600.0],["2024-10-02",27.3,27.89,26.54,27.26,1113300.0],["2024-10-03",27.11,27.37,26.11,26.63,519900.0],["2024-10-04",26.8,28.56,26.66,28.4,1377300.0],["2024-10-07",27.59,28.02,26.795,27.61,591900.0],["2024-10-08",27.65,29.07,27.5,28.49,1017600.0],["2024-10-09",28.9,30.38,28.6,30.33,1587800.0],["2024-10-10",29.7,30.76,29.66,29.99,1243900.0],["2024-10-11",29.99,32.32,29.745,31.92,1566200.0],["2024-10-14",31.86,33.13,31.75,31.82,1072200.0],["2024-10-15",31.51,33.14,31.33,32.99,1061100.0],["2024-10-16",33.15,35.29,32.87,35.03,1568600.0],["2024-10-17",35.21,36.66,34.25,35.51,1098100.0],["2024-10-18",35.07,36.0,34.43,35.57,1314200.0],["2024-10-21",35.19,35.565,34.11,34.85,756800.0],["2024-10-22",34.5,35.31,34.202,34.42,597700.0],["2024-10-23",34.37,34.88,33.75,34.81,560100.0],["2024-10-24",35.0,36.01,34.54,34.62,704700.0],["2024-10-25",35.03,35.74,34.95,34.98,497100.0],["2024-10-28",35.41,35.55,33.94,34.04,770200.0],["2024-10-29",33.88,34.88,33.86,34.45,623900.0],["2024-10-30",34.06,34.2,33.22,33.32,511800.0],["2024-10-31",33.0,34.09,32.32,33.57,474100.0],["2024-11-01",33.71,34.119,33.48,34.0,445500.0],["2024-11-04",33.94,35.14,33.07,34.48,878800.0],["2024-11-05",34.58,36.09,33.64,35.94,954800.0],["2024-11-06",37.0,37.29,35.66,36.62,1299700.0],["2024-11-07",36.75,37.0,34.39,35.43,1030700.0],["2024-11-08",34.96,36.7,34.79,36.38,626600.0],["2024-11-11",37.0,38.12,35.21,35.33,710800.0],["2024-11-12",35.24,35.985,34.0,35.2,805300.0],["2024-11-13",35.45,35.79,33.0,33.26,676900.0],["2024-11-14",32.4,33.99,32.4,32.87,536100.0],["2024-11-15",33.01,33.21,31.38,31.44,933100.0],["2024-11-18",31.05,31.18,29.821,30.79,949300.0],["2024-11-19",30.37,31.719,29.96,31.51,465400.0],["2024-11-20",31.44,32.075,31.06,31.95,346000.0],["2024-11-21",32.37,32.8,31.71,31.98,377000.0],["2024-11-22",32.71,32.72,31.76,32.2,352900.0],["2024-11-25",32.38,33.0,31.56,31.98,475400.0],["2024-11-26",32.2,32.57,31.53,32.08,328300.0],["2024-11-27",33.16,33.94,32.07,32.2,609900.0],["2024-11-29",32.6,33.47,32.37,33.0,375600.0],["2024-12-02",33.0,33.98,31.27,31.54,885900.0],["2024-12-03",31.34,32.26,30.89,31.96,495600.0],["2024-12-04",31.96,32.82,31.56,32.06,828900.0],["2024-12-05",31.71,31.945,29.88,31.57,1046200.0],["2024-12-06",31.52,33.55,31.47,32.59,719900.0],["2024-12-09",32.78,32.89,29.66,30.24,850000.0],["2024-12-10",30.24,30.83,28.91,29.46,592200.0],["2024-12-11",29.92,30.39,29.38,29.8,354100.0],["2024-12-12",29.76,30.016,27.0,28.15,923200.0],["2024-12-13",28.5,29.0,27.52,27.62,495300.0],["2024-12-16",28.2,35.5,28.0,32.69,3836700.0],["2024-12-17",33.37,33.38,29.97,30.17,1641600.0],["2024-12-18",30.05,31.41,29.94,30.01,1129900.0],["2024-12-19",30.41,30.87,29.385,30.8,876700.0],["2024-12-20",30.54,32.61,30.06,30.78,1110600.0],["2024-12-23",30.54,30.65,29.69,29.98,837700.0],["2024-12-24",30.06,30.225,29.01,29.62,378700.0],["2024-12-26",29.46,29.92,28.68,29.66,429000.0],["2024-12-27",29.46,29.86,28.37,28.74,561400.0],["2024-12-30",28.04,28.345,27.0,27.055,658700.0],["2024-12-31",27.12,27.92,25.97,26.7,710000.0],["2025-01-02",26.75,28.0,26.435,27.03,796600.0],["2025-01-03",27.12,28.26,27.04,27.72,921500.0],["2025-01-06",27.16,27.335,26.14,26.56,582300.0],["2025-01-07",26.67,26.8,25.39,25.4,949600.0],["2025-01-08",25.3,25.61,24.8,25.42,695000.0],["2025-01-10",24.64,25.01,23.62,24.15,935700.0],["2025-01-13",23.42,25.58,23.08,25.33,860700.0],["2025-01-14",25.75,28.0,24.95,27.52,1983800.0],["2025-01-15",28.48,30.3,28.13,28.2,1515200.0],["2025-01-16",28.23,28.775,26.29,26.72,945300.0],["2025-01-17",27.17,27.41,26.232,26.26,589300.0],["2025-01-21",26.57,27.5,26.0,27.39,685600.0],["2025-01-22",26.06,27.46,26.0,27.14,1163000.0],["2025-01-23",26.99,27.94,26.64,27.0,948300.0],["2025-01-24",26.84,29.68,26.65,28.3,1652300.0],["2025-01-27",28.28,29.4,27.41,27.85,1077100.0],["2025-01-28",27.9,28.47,27.01,27.8,730900.0],["2025-01-29",27.76,28.65,27.7,28.42,514100.0],["2025-01-30",28.92,29.81,27.79,28.0,715100.0],["2025-01-31",28.95,28.95,27.76,28.02,645000.0],["2025-02-03",28.0,28.865,27.2,28.2,984200.0],["2025-02-04",28.25,29.54,27.93,29.5,787500.0],["2025-02-05",29.8,30.16,29.29,30.03,776700.0],["2025-02-06",29.99,30.48,28.215,28.69,1095900.0],["2025-02-07",28.61,28.91,26.0,26.37,1261100.0],["2025-02-10",26.41,27.13,26.07,26.34,735800.0],["2025-02-11",25.9,26.3,25.29,26.16,860800.0],["2025-02-12",25.5,26.43,25.5,25.85,842400.0],["2025-02-13",26.05,26.47,25.52,26.02,980400.0],["2025-02-14",26.34,26.56,24.92,25.39,1241000.0],["2025-02-18",25.62,26.82,25.17,26.13,1152200.0],["2025-02-19",25.83,27.0,25.81,26.67,842700.0],["2025-02-20",26.73,29.14,26.3,27.1,1581100.0],["2025-02-21",27.39,29.0,26.62,27.07,1115600.0],["2025-02-24",27.28,27.28,25.01,25.01,795100.0],["2025-02-25",25.04,25.38,23.47,25.08,1081700.0],["2025-02-26",24.92,25.97,24.455,25.57,977000.0],["2025-02-27",25.55,26.72,25.39,26.39,903100.0],["2025-02-28",26.26,27.06,25.3,26.17,1741200.0],["2025-03-03",25.79,26.93,25.12,25.53,1108700.0],["2025-03-04",25.12,25.86,24.22,24.5,900100.0],["2025-03-05",24.6,26.8,24.345,26.71,781000.0],["2025-03-06",26.21,29.11,25.9,28.13,2295400.0],["2025-03-07",28.6,30.04,27.56,28.01,2167300.0],["2025-03-10",27.7,28.01,26.89,27.53,1263400.0],["2025-03-11",27.46,27.82,25.9,27.4,1511300.0],["2025-03-12",27.53,28.505,24.51,25.19,2317200.0],["2025-03-13",25.46,26.4,23.84,25.28,1601100.0],["2025-03-14",25.51,26.14,23.93,25.67,1789800.0],["2025-03-17",25.0,26.65,24.78,26.43,1344500.0],["2025-03-18",26.31,26.58,25.31,26.53,1462700.0],["2025-03-19",25.67,27.065,23.3,24.59,2376600.0],["2025-03-20",25.0,25.35,23.75,23.82,1627300.0],["2025-03-21",23.605,24.17,23.23,23.61,1784700.0],["2025-03-24",23.86,24.31,21.88,23.37,1651000.0],["2025-03-25",23.07,23.88,22.72,22.8,1011800.0],["2025-03-26",22.75,23.39,21.87,22.26,995100.0],["2025-03-27",22.0,25.36,21.577,23.44,1713900.0],["2025-03-28",23.27,23.48,22.62,23.27,701500.0],["2025-03-31",22.28,23.12,21.515,22.0,1450300.0],["2025-04-01",22.0,22.47,19.94,20.13,1410100.0],["2025-04-02",14.5,16.13,12.18,15.52,16114400.0],["2025-04-03",14.9,14.9,12.59,13.58,7734200.0],["2025-04-04",12.67,13.28,11.5,11.51,4456400.0],["2025-04-07",11.66,12.1,10.6,11.83,4982800.0],["2025-04-08",12.05,12.35,11.02,11.49,2805700.0],["2025-04-09",11.32,13.07,10.77,12.5,3702400.0],["2025-04-10",12.09,12.25,11.23,11.57,1327100.0],["2025-04-11",11.48,11.845,11.28,11.42,1278100.0],["2025-04-14",11.82,12.51,11.5,12.33,1119900.0],["2025-04-15",12.26,13.6,12.02,13.02,2402700.0],["2025-04-16",12.83,13.27,12.5,13.03,1603400.0],["2025-04-17",12.98,13.575,12.61,13.45,990800.0],["2025-04-21",13.36,13.855,13.14,13.3,1095900.0],["2025-04-22",13.47,14.1,13.39,13.53,920500.0],["2025-04-23",13.94,14.94,13.94,14.83,1097800.0],["2025-04-24",14.81,15.51,14.62,15.4,785900.0],["2025-04-25",14.85,15.498,14.63,14.84,1124000.0],["2025-04-28",14.91,15.7,14.91,15.68,1073200.0],["2025-04-29",15.67,15.74,15.29,15.46,727600.0],["2025-04-30",15.55,16.54,14.905,16.4,1222000.0],["2025-05-01",16.39,16.89,16.17,16.68,1092200.0],["2025-05-02",16.635,17.3,16.05,16.91,1428700.0],["2025-05-05",16.74,16.905,16.3,16.54,727000.0],["2025-05-06",16.36,16.53,14.08,14.38,1399500.0],["2025-05-07",14.42,14.95,14.215,14.52,1078200.0],["2025-05-08",14.51,14.985,13.82,14.7,1669100.0],["2025-05-09",14.95,15.55,14.51,14.58,788300.0],["2025-05-12",15.35,15.82,14.68,14.82,1404900.0],["2025-05-13",14.86,14.99,14.365,14.89,881900.0],["2025-05-14",14.94,15.105,13.91,14.55,957400.0],["2025-05-15",14.57,14.64,14.071,14.45,1126400.0],["2025-05-16",14.48,14.985,14.26,14.78,1281700.0],["2025-05-19",14.45,14.92,14.05,14.79,729400.0],["2025-05-20",14.8,15.34,14.68,14.87,973300.0],["2025-05-21",14.7,14.837,14.125,14.59,1027900.0],["2025-05-22",14.54,14.6,13.98,14.02,1195900.0],["2025-05-23",14.05,14.31,13.63,14.21,1014500.0],["2025-05-27",14.49,14.68,13.89,14.325,955400.0],["2025-05-28",14.38,14.65,13.945,13.99,798700.0],["2025-05-29",14.15,14.595,13.8,14.57,1248700.0],["2025-05-30",14.56,14.695,13.84,14.28,898700.0],["2025-06-02",14.38,14.71,13.94,14.69,1033000.0],["2025-06-03",14.73,15.05,14.39,14.84,1113000.0],["2025-06-04",14.91,15.0,14.43,14.49,1221800.0],["2025-06-05",14.47,14.895,14.16,14.82,699700.0],["2025-06-06",15.11,15.6,14.973,15.24,1196800.0],["2025-06-09",15.57,15.692,14.865,15.26,974800.0],["2025-06-10",15.5,15.74,15.085,15.45,1249300.0],["2025-06-11",15.64,16.3,15.3,15.75,1128500.0],["2025-06-12",15.6,15.675,15.11,15.42,1014300.0],["2025-06-13",15.06,15.68,15.06,15.29,979900.0],["2025-06-16",15.37,15.43,14.629,14.68,537200.0],["2025-06-17",14.44,14.935,14.39,14.49,698500.0],["2025-06-18",14.4,14.81,14.35,14.47,436800.0],["2025-06-20",14.63,14.655,14.06,14.3,692100.0],["2025-06-23",14.2,14.4,13.78,14.18,521700.0],["2025-06-24",14.3,14.85,14.06,14.75,512700.0],["2025-06-25",14.78,14.78,14.175,14.33,474800.0],["2025-06-26",13.2,13.5,12.15,13.06,3415600.0],["2025-06-27",13.16,13.525,12.96,13.17,1262900.0],["2025-06-30",13.68,13.84,13.04,13.11,921200.0],["2025-07-01",13.065,13.27,12.72,12.82,610900.0],["2025-07-02",12.89,13.37,12.815,13.01,506600.0],["2025-07-03",13.11,13.225,12.86,13.03,361200.0],["2025-07-07",12.91,13.017,12.51,12.61,540700.0],["2025-07-08",12.67,13.145,12.67,13.02,582700.0],["2025-07-09",12.96,14.3,12.96,14.09,1024100.0],["2025-07-10",14.04,14.075,13.59,13.87,625200.0],["2025-07-11",13.71,13.87,13.48,13.84,487100.0],["2025-07-14",13.83,14.17,13.73,13.93,733800.0],["2025-07-15",13.95,14.04,13.3,13.38,464600.0],["2025-07-16",13.53,13.74,13.31,13.64,585100.0],["2025-07-17",13.79,14.08,13.68,13.73,411200.0],["2025-07-18",13.9,13.96,13.45,13.54,400100.0],["2025-07-21",13.52,13.79,13.34,13.39,286400.0],["2025-07-22",13.4,13.67,13.35,13.54,355400.0],["2025-07-23",13.67,14.42,13.55,14.39,667900.0],["2025-07-24",14.18,14.66,14.01,14.63,583600.0],["2025-07-25",14.6,14.6,13.78,14.12,766700.0],["2025-07-28",14.21,14.5,13.987,14.26,659600.0],["2025-07-29",14.32,14.37,13.94,13.95,589600.0],["2025-07-30",14.38,15.33,14.115,14.23,1059800.0],["2025-07-31",14.09,14.79,14.08,14.26,531800.0],["2025-08-01",14.14,14.49,13.9,14.31,649500.0],["2025-08-04",14.32,14.497,13.595,13.61,851400.0],["2025-08-05",13.67,13.79,13.32,13.74,666700.0],["2025-08-06",13.59,13.59,12.94,13.515,524600.0],["2025-08-07",13.91,13.91,12.535,12.95,796100.0],["2025-08-08",12.99,13.18,12.46,12.68,568100.0],["2025-08-11",13.06,13.06,12.3,12.99,676800.0],["2025-08-12",13.08,13.53,12.84,13.39,939100.0],["2025-08-13",13.51,14.105,13.375,13.73,675000.0],["2025-08-14",13.5,13.98,13.5,13.93,387200.0],["2025-08-15",13.98,14.16,13.82,14.15,574600.0],["2025-08-18",14.27,14.49,13.91,14.0,501700.0],["2025-08-19",14.02,14.15,13.68,13.8,676900.0],["2025-08-20",13.78,13.95,13.525,13.84,426900.0],["2025-08-21",13.65,14.74,13.64,14.62,769100.0],["2025-08-22",14.73,15.205,14.615,14.85,570300.0],["2025-08-25",14.86,14.86,14.205,14.3,485400.0],["2025-08-26",14.23,14.82,14.175,14.6,2235600.0],["2025-08-27",14.42,14.605,14.27,14.45,549600.0],["2025-08-28",14.55,14.935,13.93,14.65,1107200.0],["2025-08-29",14.6,14.7,14.12,14.35,670600.0],["2025-09-02",14.5,15.119,14.33,14.86,1048100.0],["2025-09-03",14.64,15.01,14.44,14.635,1028800.0],["2025-09-04",14.63,14.72,14.3,14.62,1321900.0],["2025-09-05",14.68,15.79,14.08,15.57,847100.0],["2025-09-08",15.52,15.605,14.75,14.88,916700.0],["2025-09-09",14.88,15.125,14.56,14.75,661700.0],["2025-09-10",14.75,15.16,14.55,14.67,581600.0],["2025-09-11",14.66,14.867,14.43,14.67,751800.0],["2025-09-12",14.7,14.745,14.195,14.24,573600.0],["2025-09-15",14.26,14.44,13.685,13.7,517500.0],["2025-09-16",14.0,14.21,13.89,14.06,868900.0],["2025-09-17",14.15,14.425,13.85,13.89,651100.0],["2025-09-18",14.05,15.68,14.025,15.53,1649800.0],["2025-09-19",15.52,15.69,14.09,14.26,2072600.0],["2025-09-22",14.5,15.13,14.28,15.1,886100.0],["2025-09-23",15.11,15.445,14.94,15.09,735600.0],["2025-09-24",15.14,17.0,15.13,16.59,1603900.0],["2025-09-25",16.01,16.34,14.805,14.885,1421100.0],["2025-09-26",14.71,16.53,14.67,16.05,1265400.0],["2025-09-29",16.09,16.245,15.62,15.75,682100.0],["2025-09-30",15.515,16.37,15.48,16.22,1130400.0],["2025-10-01",16.15,16.43,15.39,15.44,674200.0],["2025-10-02",15.42,15.62,14.85,15.0,629000.0],["2025-10-03",15.36,15.84,15.141,15.65,1328800.0],["2025-10-06",15.73,16.0,15.045,15.35,975400.0],["2025-10-07",15.34,15.504,14.94,15.14,426600.0],["2025-10-08",15.28,16.03,15.21,15.35,1162600.0],["2025-10-09",15.38,16.51,15.31,16.05,1360800.0],["2025-10-10",16.06,16.06,14.674,15.11,771700.0],["2025-10-13",15.06,15.24,14.68,14.71,440200.0],["2025-10-14",14.57,14.98,14.25,14.7,455300.0],["2025-10-15",14.75,15.81,14.75,15.62,629600.0],["2025-10-16",15.43,16.6,15.0,15.32,726100.0],["2025-10-17",15.15,15.395,14.88,15.06,679100.0],["2025-10-20",15.33,16.08,15.07,15.39,1069200.0],["2025-10-21",15.39,15.56,14.98,15.51,467100.0],["2025-10-22",15.47,15.642,14.675,14.89,516700.0],["2025-10-23",14.94,15.45,14.85,15.1,441600.0],["2025-10-24",15.18,15.32,15.02,15.18,433600.0],["2025-10-27",15.23,16.38,15.23,16.03,935900.0],["2025-10-28",16.03,16.62,15.66,16.42,632200.0],["2025-10-29",16.45,16.744,15.94,16.33,861000.0],["2025-10-30",16.35,18.8,16.33,18.67,2324400.0],["2025-10-31",18.6,18.72,17.85,18.28,1224400.0],["2025-11-03",18.28,18.61,17.635,17.97,1113800.0],["2025-11-04",17.585,18.03,16.99,17.325,959000.0],["2025-11-05",17.35,17.52,16.82,17.37,800000.0],["2025-11-06",17.59,18.26,17.07,17.09,892300.0],["2025-11-07",17.05,17.65,16.7,17.16,745800.0],["2025-11-10",17.14,18.7,16.975,18.28,1060300.0],["2025-11-11",18.28,21.57,18.1,21.48,3046800.0],["2025-11-12",21.43,21.57,20.34,21.17,1933800.0],["2025-11-13",21.1,21.155,19.87,20.42,1088700.0],["2025-11-14",20.52,24.0,19.96,22.75,2512800.0],["2025-11-17",22.46,22.89,22.07,22.26,1662200.0],["2025-11-18",22.26,22.73,21.6,22.16,1041500.0],["2025-11-19",22.16,22.74,21.93,22.34,1182200.0],["2025-11-20",22.8,23.36,22.16,22.25,861300.0],["2025-11-21",22.2,23.22,21.72,22.67,1282700.0],["2025-11-24",22.67,23.86,22.67,23.48,1014200.0],["2025-11-25",23.48,24.145,23.28,24.06,1742800.0],["2025-11-26",24.24,25.93,23.86,25.52,1306900.0],["2025-11-28",25.62,26.3,25.29,26.04,479600.0],["2025-12-01",26.04,26.24,25.03,25.27,964100.0],["2025-12-02",25.27,25.655,22.95,22.98,1371800.0],["2025-12-03",23.05,23.48,22.51,23.32,1330800.0],["2025-12-04",23.44,24.035,23.14,23.71,940200.0],["2025-12-05",23.72,24.27,23.475,23.59,756100.0],["2025-12-08",24.1,24.66,23.22,23.56,1294400.0],["2025-12-09",23.56,24.08,23.13,23.34,1103400.0],["2025-12-10",23.58,24.39,23.46,23.74,1048700.0],["2025-12-11",24.045,24.51,23.32,23.43,1266900.0],["2025-12-12",24.01,24.998,22.77,23.62,2335200.0],["2025-12-15",23.67,24.31,22.99,23.94,3668200.0],["2025-12-16",23.81,24.31,22.55,22.77,2070900.0],["2025-12-17",22.73,23.25,22.26,22.31,3439400.0],["2025-12-18",22.31,22.812,20.14,21.15,2598200.0],["2025-12-19",21.85,25.64,21.485,25.55,3124700.0],["2025-12-22",25.2,25.39,19.76,20.94,3600500.0],["2025-12-23",21.02,22.29,21.02,21.745,1862300.0],["2025-12-24",22.46,27.38,22.15,27.29,3623300.0],["2025-12-26",27.29,27.39,25.362,26.35,2412800.0],["2025-12-29",26.31,26.54,24.57,24.62,1601100.0],["2025-12-30",24.07,24.95,23.95,24.54,926700.0],["2025-12-31",24.55,25.03,24.073,24.815,1093900.0],["2026-01-02",25.08,25.08,23.66,23.75,1003000.0],["2026-01-05",23.64,23.87,22.98,23.57,986000.0],["2026-01-06",23.4,23.96,22.78,22.94,1044400.0],["2026-01-07",23.29,24.71,23.29,24.67,1210700.0],["2026-01-08",24.78,25.095,23.74,24.97,707800.0],["2026-01-09",24.97,25.41,24.569,24.9,842700.0],["2026-01-12",24.97,24.97,23.57,24.13,444700.0],["2026-01-13",24.24,25.25,24.14,24.95,757100.0],["2026-01-14",24.87,28.285,24.685,28.17,2393000.0],["2026-01-15",28.0,28.0,26.06,26.6,1687800.0],["2026-01-16",26.55,27.51,25.92,27.39,1448500.0],["2026-01-20",26.58,28.89,26.42,28.73,2034500.0],["2026-01-21",29.04,29.81,28.305,29.24,1966400.0],["2026-01-22",29.2,29.94,29.0,29.78,1658100.0],["2026-01-23",29.55,30.25,28.27,28.61,1123300.0],["2026-01-26",28.33,28.48,27.58,28.02,1000500.0],["2026-01-27",28.29,29.46,28.09,29.36,939500.0],["2026-01-28",29.32,29.64,28.32,28.68,623900.0],["2026-01-29",28.67,29.315,28.395,28.78,511100.0],["2026-01-30",28.58,28.645,27.67,28.15,839900.0],["2026-02-02",28.15,29.19,27.07,28.89,607400.0],["2026-02-03",29.07,29.98,28.6,29.65,1028900.0],["2026-02-04",29.73,29.75,27.655,28.47,922900.0],["2026-02-05",28.2,29.65,27.0,27.19,836500.0],["2026-02-06",28.06,29.51,27.78,29.1,918300.0],["2026-02-09",29.23,30.57,28.33,30.25,909300.0],["2026-02-10",30.25,31.26,29.9,31.0,971800.0],["2026-02-11",31.085,31.11,29.3,30.66,597900.0],["2026-02-12",30.8,30.81,29.38,30.37,652900.0],["2026-02-13",30.47,31.29,29.76,30.01,919300.0],["2026-02-17",29.46,30.88,29.46,30.08,1099600.0],["2026-02-18",29.86,31.2,29.72,30.15,566500.0],["2026-02-19",30.16,30.7,29.326,29.51,952300.0],["2026-02-20",29.6,29.61,28.186,29.31,627600.0],["2026-02-23",29.33,30.15,28.98,30.09,815200.0],["2026-02-24",30.31,30.92,29.885,30.91,905800.0],["2026-02-25",31.0,31.82,29.78,30.12,852400.0],["2026-02-26",29.9,30.335,29.21,29.66,729300.0],["2026-02-27",29.545,30.46,29.355,30.44,1132500.0],["2026-03-02",30.13,30.26,28.6,29.7,687700.0],["2026-03-03",29.3,29.895,28.4,28.81,763000.0],["2026-03-04",29.93,29.93,28.75,28.88,1443300.0],["2026-03-05",29.1,29.43,27.7,28.39,1136800.0],["2026-03-06",28.08,28.08,26.824,27.82,1170100.0],["2026-03-09",27.3,29.32,27.03,28.66,1143000.0],["2026-03-10",28.66,29.81,28.31,29.3,673800.0],["2026-03-11",29.05,31.38,28.6,30.99,1120300.0],["2026-03-12",30.0,30.725,29.605,29.94,1031500.0],["2026-03-13",30.1,31.36,29.01,29.59,702200.0],["2026-03-16",29.78,30.81,29.62,29.78,604700.0],["2026-03-17",30.41,31.77,30.32,30.5,1027600.0],["2026-03-18",30.42,30.42,29.24,29.69,679300.0],["2026-03-19",29.69,30.34,29.4,30.05,659400.0],["2026-03-20",30.095,30.44,28.87,29.06,1004200.0],["2026-03-23",29.85,30.45,28.9,29.8,713300.0],["2026-03-24",29.36,30.72,29.125,30.64,1539200.0],["2026-03-25",31.0,32.8,30.925,31.94,767900.0],["2026-03-26",31.51,32.42,31.47,31.65,446400.0],["2026-03-27",31.41,31.875,30.44,30.84,565600.0],["2026-03-30",30.815,31.15,29.71,30.28,614300.0],["2026-03-31",30.67,32.46,30.67,31.5,1122700.0],["2026-04-01",31.915,33.47,31.79,33.14,1593600.0],["2026-04-02",32.52,33.555,32.261,33.33,985900.0],["2026-04-06",33.09,34.0,32.56,32.83,577200.0],["2026-04-07",32.56,32.77,31.7,32.5,717900.0],["2026-04-08",33.92,33.92,32.19,33.04,681600.0],["2026-04-09",32.7,33.7,32.32,33.52,575000.0],["2026-04-10",33.52,33.72,32.26,32.82,599300.0],["2026-04-13",33.095,34.11,32.77,33.84,689100.0],["2026-04-14",33.79,34.77,33.035,33.16,1069800.0],["2026-04-15",33.0,33.905,32.57,33.7,1242900.0],["2026-04-16",33.64,34.07,32.865,33.12,497900.0],["2026-04-17",33.67,35.0,33.15,34.43,824000.0],["2026-04-20",34.29,34.715,33.34,33.97,617400.0],["2026-04-21",33.95,34.115,32.09,32.45,711200.0],["2026-04-22",32.67,32.93,31.87,32.17,658000.0],["2026-04-23",32.17,32.87,31.17,31.23,877700.0],["2026-04-24",31.4,32.03,30.93,31.58,1033900.0],["2026-04-27",31.56,32.74,30.35,30.64,1056800.0],["2026-04-28",30.94,32.47,30.45,30.99,3438400.0],["2026-04-29",30.86,31.08,30.33,30.45,1211100.0],["2026-04-30",30.51,30.96,30.21,30.96,1136300.0],["2026-05-01",30.96,31.13,30.12,30.61,609600.0],["2026-05-04",30.805,31.69,30.51,31.45,682100.0],["2026-05-05",39.125,39.96,37.0,38.01,5050400.0],["2026-05-06",37.94,38.18,36.07,36.99,2928500.0],["2026-05-07",38.0,38.21,35.02,35.58,1169000.0],["2026-05-08",35.35,36.21,34.665,35.32,1015700.0],["2026-05-11",35.94,36.0,34.11,34.56,1096600.0],["2026-05-12",34.55,34.67,33.535,34.01,1168400.0],["2026-05-13",34.04,34.41,33.31,33.76,1130600.0],["2026-05-14",33.3,34.115,32.53,34.01,837300.0],["2026-05-15",33.81,33.95,32.76,33.09,989100.0],["2026-05-18",33.92,33.92,31.22,31.72,955500.0],["2026-05-19",31.52,32.09,31.02,31.43,1057100.0],["2026-05-20",31.8,32.99,31.75,32.82,802100.0],["2026-05-21",32.76,33.02,32.23,32.69,639800.0],["2026-05-22",32.92,33.55,32.32,32.7,681400.0],["2026-05-26",32.65,33.76,31.745,33.56,1339100.0],["2026-05-27",33.69,34.3,33.05,33.54,572700.0],["2026-05-28",33.47,34.495,33.12,33.3,1772900.0],["2026-05-29",33.18,34.58,33.12,34.16,1166900.0],["2026-06-01",40.6,40.765,37.29,40.26,4468600.0],["2026-06-02",40.0,40.38,37.02,37.25,2816600.0],["2026-06-03",38.03,38.03,36.06,36.21,1444400.0],["2026-06-04",35.99,38.0,35.99,37.23,1045600.0],["2026-06-05",37.28,37.565,34.13,35.59,2961900.0],["2026-06-08",35.5,36.355,34.57,34.84,1139900.0],["2026-06-09",36.01,36.01,33.14,34.06,1354100.0],["2026-06-10",34.04,34.7,32.5,32.92,1345400.0],["2026-06-11",33.11,35.48,33.06,33.93,1063800.0],["2026-06-12",33.96,35.27,33.96,34.83,927400.0],["2026-06-15",35.44,36.9,34.72,35.21,933700.0],["2026-06-16",35.705,36.843,30.84,33.95,6423400.0],["2026-06-17",33.96,35.48,33.72,34.82,3098800.0],["2026-06-18",35.785,37.14,35.39,36.81,2007500.0],["2026-06-22",37.51,37.51,35.96,36.5,1158300.0],["2026-06-23",36.31,39.34,36.025,38.83,1034800.0],["2026-06-24",38.97,42.46,38.615,42.3,1345700.0],["2026-06-25",42.02,43.93,41.12,41.69,834600.0],["2026-06-26",41.08,42.81,40.31,41.46,2810700.0],["2026-06-29",41.5,42.07,39.5,40.92,1932500.0],["2026-06-30",40.97,42.02,40.48,40.63,968000.0],["2026-07-01",40.32,41.86,38.77,39.15,1278000.0],["2026-07-02",39.15,39.81,38.36,39.56,793200.0],["2026-07-06",39.39,40.6,39.27,40.1,511246.654482],["2026-07-07",40.5,43.615,40.205,43.13,1281118.352228],["2026-07-08",42.97,46.95,42.695,46.3,2469175.989966],["2026-07-09",46.5,48.4,46.4801,48.35,1590676.858182],["2026-07-10",48.09,48.135,43.81,45.41,1068003.702827],["2026-07-13",43.675,44.545,41.18,41.27,1037511.980993],["2026-07-14",41,41.07,38.45,39.73,1193570.717683],["2026-07-15",39.37,40.85,38.47,40.83,1106913.086352],["2026-07-16",40.55,40.68,37.41,38.19,691721.948817],["2026-07-17",38.6,40.4,37.25,39.76,744698.728626],["2026-07-20",40.01,40.68,38.75,38.81,618630.83088],["2026-07-21",38.81,39.97,38.81,39.58,603500.472301],["2026-07-22",39.06,39.78,38.33,38.33,593194.690199],["2026-07-23",37.78,39.6,37.515,39.29,955977.460498],["2026-07-24",39.29,41.04,38.69,40.84,1027994.128272],["2026-07-27",41.6,42.38,40.795,41.6,1068745.44497],["2026-07-28",41.61,41.805,39.52,40.35,963455.857351],["2026-07-29",40.34,40.78,38.92,39.75,698413.905241],["2026-07-30",39.53,41.38,38.6445,41.12,809036.982712],["2026-07-31",41.11,41.11,38.21,38.43,1150032.350999],["2026-08-03",38.15,38.77,36.88,38.38,766634.951268],["2026-08-04",41,45.44,41,44.705,4181761.561253],["2026-08-05",44.85,45.93,44.37,44.99,1734425.718953],["2026-08-06",44.13,45.5246,43.56,44.42,1451091.022979],["2026-08-07",44,44.2,42.46,43.52,1477479.698587],["2026-08-10",43.71,44.41,42.495,43.785,326486.920134],["2026-08-11",44.74,45.75,43.73,44.31,1088172.999678],["2026-08-12",44.49,44.75,43.22,43.56,995784.200482],["2026-08-13",44.14,44.14,42.94,43.18,854210.797028],["2026-08-14",42.75,44.24,41.975,44.17,779912.86331],["2026-08-17",43.78,44.39,42.585,44.04,797864.356903],["2026-08-18",43.17,45.29,42.62,44.11,1518706.644687],["2026-08-19",45.55,46.59,44.66,46.44,2227921.389005],["2026-08-20",45.905,45.905,43.08,43.29,1335632.939776],["2026-08-21",43.54,44.675,43,44.18,1249637.879587],["2026-08-24",43.67,45.44,42.59,44.72,1041939.830586],["2026-08-25",45.22,46.32,44.02,44.21,1149210.371713],["2026-08-26",44.21,45.05,42.911,44.38,814071.56782],["2026-08-27",44.16,44.75,43.6298,44.19,995598.436176],["2026-08-28",43.84,44.19,42.72,42.76,739627.479831],["2026-08-31",42.24,42.46,40.64,41.77,1085761.699125],["2026-09-01",41.59,42.64,40.82,42.25,1038980.926479],["2026-09-02",42.61,43.94,40.76,41.98,1002920.405214],["2026-09-03",42.32,42.995,41.395,41.95,976763.571387],["2026-09-04",41.73,43.38,41.6034,43.07,828393.154235],["2026-09-08",42.845,44.92,42.21,43.82,1286438.742211],["2026-09-09",43.03,44.3,42.97,43.39,707719.047576],["2026-09-10",42.82,43.5,42.35,42.9,788587.828778],["2026-09-11",43.54,44.8,42.9,44.4,1501970.36111],["2026-09-14",43.98,45.7,43.95,44.62,1199274.093043]]}