{"t":"LUXE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-21",33.9738,34.3529,29.3208,29.3776,12497200.0],["2021-01-22",29.842,32.0974,28.0035,32.0311,3198600.0],["2021-01-25",34.0212,34.116,30.3253,31.87,1663200.0],["2021-01-26",31.9932,32.6755,30.9887,31.2066,791100.0],["2021-01-27",30.2779,30.5622,28.0367,29.1313,1420700.0],["2021-01-28",30.0789,32.1022,29.1692,31.9837,657900.0],["2021-01-29",32.2206,32.2206,30.6096,31.1972,156900.0],["2021-02-01",31.273,31.5952,30.1737,31.0361,210800.0],["2021-02-02",31.0361,31.7421,30.7991,31.1687,250800.0],["2021-02-03",31.273,32.9788,30.5537,31.5004,830800.0],["2021-02-04",31.9269,32.0539,30.3822,31.0834,94200.0],["2021-02-05",31.5099,31.7089,30.5622,30.7991,121300.0],["2021-02-08",30.7612,31.1782,29.9652,30.7707,157600.0],["2021-02-09",31.055,31.2066,29.9557,29.9652,162200.0],["2021-02-10",29.861,30.3935,28.0888,28.6385,219600.0],["2021-02-11",29.0649,31.2161,28.7522,29.8515,326100.0],["2021-02-12",29.9936,30.1794,29.1881,29.6999,328200.0],["2021-02-16",31.2825,31.9648,30.3253,31.2161,632000.0],["2021-02-17",31.4151,31.4909,30.2267,30.5338,303200.0],["2021-02-18",30.3253,32.1638,29.861,31.2161,365700.0],["2021-02-19",31.472,33.0735,31.3677,32.6945,305000.0],["2021-02-22",32.7703,33.7085,31.7942,32.0785,317600.0],["2021-02-23",31.273,32.1638,29.425,31.0929,346800.0],["2021-02-24",31.3298,31.9553,30.4201,30.7897,260500.0],["2021-02-25",31.6426,32.5808,28.4395,29.3587,414900.0],["2021-02-26",29.3682,29.6904,26.98,27.3781,319800.0],["2021-03-01",27.7098,28.5816,26.8474,28.2404,217100.0],["2021-03-02",28.0225,28.2499,26.5441,26.8379,575000.0],["2021-03-03",26.9042,27.1791,24.5351,26.7621,613600.0],["2021-03-04",26.3451,26.6863,23.6348,23.7011,437700.0],["2021-03-05",24.4308,26.2503,23.7153,25.767,916000.0],["2021-03-08",28.0793,29.2829,27.1506,27.5392,1322300.0],["2021-03-09",28.5627,31.7184,28.4774,29.2924,583300.0],["2021-03-10",30.2684,32.685,29.7302,31.2161,515200.0],["2021-03-11",31.6805,32.2206,30.638,31.6331,398200.0],["2021-03-12",30.7139,31.3583,28.5437,28.9796,558100.0],["2021-03-15",29.3776,30.3632,28.2404,29.9178,459800.0],["2021-03-16",29.245,32.1922,29.245,30.4959,422000.0],["2021-03-17",29.4629,30.8513,29.4629,30.2685,336000.0],["2021-03-18",30.2684,30.8465,27.1885,27.5013,428800.0],["2021-03-19",27.6339,28.7806,27.1554,27.4918,285500.0],["2021-03-22",27.5107,28.5342,27.0085,27.2075,164200.0],["2021-03-23",27.2643,28.8564,26.383,28.6953,318300.0],["2021-03-24",28.3163,28.5247,26.2977,26.4209,182500.0],["2021-03-25",26.4873,27.1506,25.1131,25.5775,496700.0],["2021-03-26",25.966,26.3451,25.0752,25.6817,218700.0],["2021-03-29",26.0703,26.5346,24.8478,25.0089,274300.0],["2021-03-30",25.2648,26.0324,24.8573,25.5491,215800.0],["2021-03-31",25.8429,27.6718,25.767,26.781,345000.0],["2021-04-01",27.3875,27.6245,25.3974,25.767,333900.0],["2021-04-05",26.4304,26.4494,24.8762,25.1131,387800.0],["2021-04-06",25.1131,25.7007,24.7436,25.4069,350500.0],["2021-04-07",25.587,25.9471,25.1131,25.5017,283300.0],["2021-04-08",25.4922,25.767,25.1131,25.3974,162700.0],["2021-04-09",25.2648,25.8049,24.8668,25.1131,155300.0],["2021-04-12",24.8762,25.5775,24.8289,25.0563,243200.0],["2021-04-13",24.99,26.4873,24.99,26.1651,433300.0],["2021-04-14",26.1651,28.3447,26.1651,28.2878,363600.0],["2021-04-15",27.9372,28.8659,27.3307,28.4868,242100.0],["2021-04-16",28.0225,28.7048,27.5325,28.032,175300.0],["2021-04-19",27.4918,28.7617,27.4823,28.5911,211600.0],["2021-04-20",27.9561,28.0604,26.203,26.4209,282100.0],["2021-04-21",26.4304,27.4444,26.184,26.8853,152700.0],["2021-04-22",26.8,27.7003,26.0608,26.2503,103600.0],["2021-04-23",26.0229,27.814,25.8808,27.3307,114000.0],["2021-04-26",27.4823,28.0035,26.8047,27.4728,141200.0],["2021-04-27",27.1696,29.3445,26.9583,29.0081,268700.0],["2021-04-28",28.8849,29.5577,28.6858,29.3492,154600.0],["2021-04-29",29.1881,29.9462,28.4868,29.5293,315000.0],["2021-04-30",29.5293,29.842,28.3068,28.4015,282200.0],["2021-05-03",28.8375,29.7093,28.212,28.5247,206500.0],["2021-05-04",28.2594,28.4726,26.9895,27.9751,196700.0],["2021-05-05",27.5866,28.6006,26.9516,27.1412,209700.0],["2021-05-06",27.1222,27.3402,25.5965,26.0987,248200.0],["2021-05-07",25.966,27.4823,25.966,26.6105,156900.0],["2021-05-10",26.5252,27.2075,25.3311,26.1935,503900.0],["2021-05-11",25.189,26.9943,25.1416,25.6628,446100.0],["2021-05-12",25.3406,26.5441,25.3406,25.8429,1214900.0],["2021-05-13",25.9187,26.0608,24.9236,25.4543,397800.0],["2021-05-14",26.0229,27.2549,25.4922,26.6389,226400.0],["2021-05-17",26.4967,27.5107,26.1082,27.1222,325500.0],["2021-05-18",28.9038,29.7093,27.3259,27.8709,437800.0],["2021-05-19",27.5581,29.1218,27.2738,28.9796,246700.0],["2021-05-20",28.809,30.3727,28.2689,30.3443,357500.0],["2021-05-21",30.458,30.6665,29.3776,30.3727,433100.0],["2021-05-24",30.8939,30.9982,29.6335,30.1547,179500.0],["2021-05-25",30.0031,30.3253,29.6809,29.8515,582300.0],["2021-05-26",30.1926,30.4201,29.9273,30.0789,559100.0],["2021-05-27",30.2211,30.4296,29.2544,30.4201,504400.0],["2021-05-28",30.5907,30.7991,29.6809,29.8515,202200.0],["2021-06-01",30.3158,30.4296,28.8754,30.2305,102400.0],["2021-06-02",30.0126,30.5433,29.624,30.2874,160800.0],["2021-06-03",30.06,30.1405,28.9986,29.0554,142800.0],["2021-06-04",29.226,30.0865,28.5437,29.3966,223600.0],["2021-06-07",29.861,30.5148,29.5861,30.1547,276400.0],["2021-06-08",29.9652,30.6096,29.3871,29.5861,164000.0],["2021-06-09",29.5767,29.7567,29.1123,29.3871,236000.0],["2021-06-10",29.6809,29.9178,28.9322,29.0175,128800.0],["2021-06-11",29.0175,29.8136,28.9038,29.5198,218700.0],["2021-06-14",29.861,30.657,29.3776,29.7283,413600.0],["2021-06-15",29.8136,30.1642,28.212,28.7143,324800.0],["2021-06-16",28.7238,29.2165,28.1457,28.9038,581400.0],["2021-06-17",28.5721,29.8373,28.4584,29.823,272600.0],["2021-06-18",29.3966,30.0694,28.6195,29.1692,211900.0],["2021-06-21",29.3682,29.4535,28.5342,29.1692,497000.0],["2021-06-22",29.3303,29.3303,28.2404,28.4205,171700.0],["2021-06-23",28.3542,29.2734,28.2404,28.6953,202800.0],["2021-06-24",28.809,29.4961,28.3542,29.3776,239700.0],["2021-06-25",29.4345,29.7709,29.1502,29.245,222800.0],["2021-06-28",29.444,29.6477,28.8185,29.0839,219300.0],["2021-06-29",29.4724,29.7093,28.7617,29.1028,192800.0],["2021-06-30",29.2734,29.2734,28.5721,28.8375,404500.0],["2021-07-01",29.1028,29.3113,28.4774,29.0744,479600.0],["2021-07-02",28.8754,30.5622,28.6195,30.1453,543700.0],["2021-07-06",29.7851,30.6001,29.2355,29.9652,305700.0],["2021-07-07",30.0315,30.3537,28.1646,28.411,269700.0],["2021-07-08",27.8709,29.0365,26.9706,27.6908,386600.0],["2021-07-09",27.8329,29.3492,27.3402,29.1786,294600.0],["2021-07-12",29.1313,29.842,28.5342,29.7567,158300.0],["2021-07-13",29.5387,29.8515,29.1407,29.6619,124600.0],["2021-07-14",29.6335,30.0884,28.4158,28.5911,214400.0],["2021-07-15",28.2025,28.9152,27.2833,27.2833,178600.0],["2021-07-16",27.5107,27.8803,26.7337,27.217,139700.0],["2021-07-19",26.5346,27.7192,25.9566,26.3546,138900.0],["2021-07-20",26.5441,27.6813,26.1177,27.5866,120300.0],["2021-07-21",28.0035,28.7996,27.9088,28.2404,103800.0],["2021-07-22",28.7427,28.7996,27.9088,28.7901,125000.0],["2021-07-23",29.1407,29.1407,28.0983,28.6574,76700.0],["2021-07-26",28.4868,28.828,27.0559,27.3117,165900.0],["2021-07-27",27.5013,27.6718,26.6484,27.3402,148100.0],["2021-07-28",27.3496,27.615,27.0369,27.3875,97100.0],["2021-07-29",27.8424,28.5058,27.6624,27.9182,65600.0],["2021-07-30",27.4349,28.3352,27.2454,27.3307,197600.0],["2021-08-02",27.4823,28.809,27.2454,28.3542,94600.0],["2021-08-03",28.0983,28.6195,27.6813,28.61,62600.0],["2021-08-04",28.3447,28.7143,27.1791,27.4823,270100.0],["2021-08-05",27.1127,27.9561,26.5346,27.7192,64300.0],["2021-08-06",27.7571,27.795,27.4255,27.7856,44200.0],["2021-08-09",27.5297,28.7332,27.0369,27.8803,100600.0],["2021-08-10",27.8519,28.7048,27.7628,28.43,38300.0],["2021-08-11",28.4963,29.3682,27.5013,27.7003,357700.0],["2021-08-12",27.6718,28.5342,27.1222,28.032,112500.0],["2021-08-13",27.7382,28.4101,27.198,27.596,46300.0],["2021-08-16",27.3212,28.013,27.198,27.7666,165600.0],["2021-08-17",27.1696,27.6245,26.7905,27.018,116300.0],["2021-08-18",26.8189,28.6574,26.1745,27.9372,217100.0],["2021-08-19",27.3402,28.1646,27.0464,27.6624,167800.0],["2021-08-20",27.3781,28.5532,27.3781,28.2973,103200.0],["2021-08-23",28.212,29.2544,27.8235,28.4205,107000.0],["2021-08-24",28.4868,28.9777,28.3447,28.8185,43400.0],["2021-08-25",28.5627,28.6394,27.3591,27.3686,119100.0],["2021-08-26",27.0653,27.3781,26.6863,26.9042,48000.0],["2021-08-27",26.9516,28.43,26.9516,27.9846,68500.0],["2021-08-30",28.013,28.8943,27.7913,28.1836,78100.0],["2021-08-31",28.2973,28.7048,26.9137,27.1412,126400.0],["2021-09-01",27.0653,28.828,27.0085,28.4205,163700.0],["2021-09-02",28.8943,28.8943,27.7477,28.3163,79200.0],["2021-09-03",28.0509,28.5342,27.6718,28.4679,42200.0],["2021-09-07",28.43,28.9038,28.0793,28.2499,131300.0],["2021-09-08",27.9372,27.9372,26.9232,26.9895,36700.0],["2021-09-09",27.2454,27.2454,26.4209,26.6484,46000.0],["2021-09-10",26.601,27.6813,26.601,27.4728,178900.0],["2021-09-13",27.5487,29.0649,27.1412,28.809,184900.0],["2021-09-14",26.7337,27.9656,24.6772,24.8952,739600.0],["2021-09-15",26.0324,26.0608,24.8762,25.6533,250500.0],["2021-09-16",25.6533,26.0134,25.4164,25.7197,178600.0],["2021-09-17",25.6344,26.4115,25.5187,26.2693,177500.0],["2021-09-20",25.6344,26.7905,25.5301,26.7621,203500.0],["2021-09-21",27.185,28.3323,26.929,27.697,165700.0],["2021-09-22",28.1047,28.1664,27.7824,28.0099,54300.0],["2021-09-23",28.2185,28.2375,27.2798,27.6781,203000.0],["2021-09-24",27.6401,27.8867,27.1945,27.4789,181400.0],["2021-09-27",27.6781,28.3418,26.7204,27.6496,50800.0],["2021-09-28",27.5832,27.7397,26.6635,27.2229,125300.0],["2021-09-29",27.441,27.441,25.6963,26.0282,70500.0],["2021-09-30",26.2273,26.5402,25.2506,25.5067,123700.0],["2021-10-01",25.6679,26.5118,25.1274,25.1843,453400.0],["2021-10-04",25.3075,25.317,23.6861,24.4826,157300.0],["2021-10-05",24.3024,24.9046,23.231,23.6577,266200.0],["2021-10-06",23.5913,24.2171,23.2879,24.1128,131100.0],["2021-10-07",24.1792,25.8765,24.1792,25.355,121300.0],["2021-10-08",25.1748,25.9239,24.6248,25.3455,122400.0],["2021-10-11",25.2412,25.4308,24.1792,24.2645,54200.0],["2021-10-12",24.1223,25.3834,24.1223,24.7481,41300.0],["2021-10-13",24.9852,26.0377,24.549,24.9472,69700.0],["2021-10-14",26.4359,26.5307,25.4782,26.0471,99500.0],["2021-10-15",26.1704,26.2463,25.4924,25.8385,79100.0],["2021-10-18",26.142,26.142,25.6015,25.7153,55800.0],["2021-10-19",26.0187,26.0756,25.2032,25.3739,62900.0],["2021-10-20",25.2127,25.6963,24.6533,25.6963,118100.0],["2021-10-21",25.9618,26.4928,25.6963,25.848,83300.0],["2021-10-22",25.7437,26.1325,24.9567,25.9523,81300.0],["2021-10-25",25.8385,26.1514,25.2032,25.5446,52700.0],["2021-10-26",25.7058,26.0282,24.8334,25.4498,65500.0],["2021-10-27",25.1464,25.6205,24.9283,25.2412,37600.0],["2021-10-28",25.5067,25.9808,24.9946,25.1938,94500.0],["2021-10-29",25.0136,25.4024,24.8524,25.0326,32300.0],["2021-11-01",25.5161,26.36,25.1938,25.9049,79000.0],["2021-11-02",25.6584,27.1423,25.3284,26.0756,121500.0],["2021-11-03",26.1704,26.6948,25.6536,25.8385,86900.0],["2021-11-04",25.6204,26.5118,25.2791,25.3929,71600.0],["2021-11-05",25.7248,27.0143,25.6963,26.5876,248500.0],["2021-11-08",26.5876,27.2039,26.2937,26.5402,76800.0],["2021-11-09",26.7773,26.9622,26.2083,26.7962,69100.0],["2021-11-10",26.5023,27.1945,26.0566,26.91,154000.0],["2021-11-11",27.0996,29.5839,26.2813,28.0194,121700.0],["2021-11-12",27.0143,29.1762,27.0143,28.8823,192300.0],["2021-11-15",28.6168,29.271,27.6781,27.8772,107500.0],["2021-11-16",27.7255,28.3608,27.5453,27.6686,51800.0],["2021-11-17",27.7918,27.7918,26.1894,26.5781,66700.0],["2021-11-18",26.6445,26.6445,25.611,26.1609,43600.0],["2021-11-19",26.2463,27.1565,24.8998,25.4403,82100.0],["2021-11-22",25.7911,25.7911,24.2835,24.9662,43600.0],["2021-11-23",24.9472,25.573,24.3214,25.2696,75600.0],["2021-11-24",25.2412,26.2937,24.3688,26.2083,91200.0],["2021-11-26",25.1843,25.9618,24.824,25.573,41600.0],["2021-11-29",25.5825,25.9618,24.7765,25.5446,56500.0],["2021-11-30",25.2127,25.7627,24.8429,25.6205,116400.0],["2021-12-01",25.8859,26.379,24.7386,25.1369,106100.0],["2021-12-02",24.9283,25.4735,23.762,24.0275,156800.0],["2021-12-03",24.3593,25.061,23.0129,23.9611,529800.0],["2021-12-06",23.999,24.4162,23.2974,24.0275,88900.0],["2021-12-07",24.6154,25.848,24.5395,24.6248,122300.0],["2021-12-08",24.4921,25.2886,23.7904,24.3499,47400.0],["2021-12-09",24.2266,24.4068,23.2405,23.6197,67700.0],["2021-12-10",23.6577,24.0749,22.4629,23.1267,92000.0],["2021-12-13",23.0224,23.0224,21.3346,22.169,146800.0],["2021-12-14",21.7707,21.8513,19.4002,21.126,194200.0],["2021-12-15",20.9363,21.9794,20.1967,21.619,227900.0],["2021-12-16",21.6285,21.6617,20.045,20.1019,168000.0],["2021-12-17",19.7985,20.6139,19.0873,19.4287,136300.0],["2021-12-20",19.9127,20.1538,18.7912,19.2929,133300.0],["2021-12-21",19.4307,20.8474,19.2044,20.6801,344500.0],["2021-12-22",20.4145,20.9851,20.3063,20.6703,118600.0],["2021-12-23",20.5227,21.4573,19.8242,21.2015,97000.0],["2021-12-27",21.0146,21.5164,20.7736,20.9162,121300.0],["2021-12-28",20.5817,21.3373,19.0174,19.1847,209800.0],["2021-12-29",18.9486,19.1945,18.2107,18.9683,177500.0],["2021-12-30",18.6928,20.867,18.555,20.7883,356600.0],["2021-12-31",20.7588,21.2114,20.7244,20.867,107300.0],["2022-01-03",20.9949,22.0378,20.7883,22.0181,126100.0],["2022-01-04",22.3133,22.3133,21.418,22.1165,304900.0],["2022-01-05",21.841,21.9237,19.6766,19.8242,493200.0],["2022-01-06",19.3323,20.4145,18.6928,18.8404,232200.0],["2022-01-07",18.6928,19.5389,17.9746,18.4468,225400.0],["2022-01-10",18.4271,19.3224,17.0104,18.378,158400.0],["2022-01-11",18.0238,20.1292,17.9254,19.9127,157000.0],["2022-01-12",20.2374,20.38,19.2024,20.0209,147200.0],["2022-01-13",20.5522,20.5522,18.1713,18.4862,165800.0],["2022-01-14",18.3091,19.0568,17.3351,17.6893,274200.0],["2022-01-18",17.8467,18.9496,17.1088,18.6436,578800.0],["2022-01-19",18.8108,19.4011,18.378,18.4173,229300.0],["2022-01-20",18.801,19.6766,18.1812,18.378,280200.0],["2022-01-21",18.378,18.9092,17.5122,18.2009,179300.0],["2022-01-24",17.9943,17.9943,16.4005,17.7385,234100.0],["2022-01-25",17.4728,17.6598,16.4398,16.7153,253600.0],["2022-01-26",17.1186,18.6141,17.0203,17.4433,212700.0],["2022-01-27",17.463,18.0139,16.6464,16.6858,114300.0],["2022-01-28",16.43,17.1482,15.4855,16.5677,158800.0],["2022-01-31",16.4005,17.6302,15.9587,16.853,201300.0],["2022-02-01",17.0596,17.0596,16.2726,16.6661,105400.0],["2022-02-02",16.9317,16.9317,15.4757,15.6331,139600.0],["2022-02-03",15.2887,15.4806,14.0688,14.236,384600.0],["2022-02-04",14.2164,15.3379,14.1081,15.0133,261800.0],["2022-02-07",15.0133,15.9479,14.6296,15.1116,349500.0],["2022-02-08",14.9739,15.9381,14.8952,15.8593,474800.0],["2022-02-09",16.0955,16.6612,15.5052,15.761,136600.0],["2022-02-10",15.3379,16.0364,14.7771,14.9641,122200.0],["2022-02-11",14.9739,15.2199,13.9212,14.0294,197400.0],["2022-02-14",14.4623,14.6099,13.8917,14.2065,359300.0],["2022-02-15",14.4623,14.9936,13.4293,13.9409,1150300.0],["2022-02-16",14.3246,17.0203,13.7736,15.7413,735000.0],["2022-02-17",15.2002,15.7413,14.6591,15.3478,295600.0],["2022-02-18",15.4757,15.6921,14.1278,14.1967,255800.0],["2022-02-22",14.0589,14.5705,13.4883,13.7244,253600.0],["2022-02-23",13.931,14.0294,13.144,13.5178,245700.0],["2022-02-24",13.2325,14.8066,13.0554,14.7968,215000.0],["2022-02-25",14.7279,14.9345,14.118,14.236,135900.0],["2022-02-28",14.4721,14.7083,13.9901,14.2065,86100.0],["2022-03-01",14.2065,14.5312,13.5031,13.8622,123700.0],["2022-03-02",13.7539,13.7539,12.8291,12.8685,230100.0],["2022-03-03",13.0062,13.5277,12.4553,12.8488,201800.0],["2022-03-04",12.6324,12.8882,11.9732,12.0027,202300.0],["2022-03-07",12.0618,12.534,11.1812,11.3239,184400.0],["2022-03-08",11.4616,12.6029,11.0878,12.5438,445800.0],["2022-03-09",12.6029,12.6127,11.806,12.4061,309500.0],["2022-03-10",12.1995,12.4356,11.7027,12.0224,147000.0],["2022-03-11",12.1011,12.3077,11.3829,11.501,222500.0],["2022-03-14",11.501,11.501,10.7021,10.891,420000.0],["2022-03-15",10.8516,11.3141,10.5663,11.2353,187000.0],["2022-03-16",11.2944,12.0224,11.2353,11.9043,330200.0],["2022-03-17",11.9043,12.106,11.6682,11.8748,149700.0],["2022-03-18",11.806,12.0913,11.5207,11.6682,136100.0],["2022-03-21",11.7863,11.7863,11.0386,11.4616,120500.0],["2022-03-22",11.3731,11.619,11.1173,11.2157,128500.0],["2022-03-23",11.2157,11.4518,10.6647,10.6844,144600.0],["2022-03-24",11.3141,11.3141,10.7238,10.9402,262500.0],["2022-03-25",11.0091,11.4518,10.7631,10.8516,196700.0],["2022-03-28",10.8615,11.2058,10.6942,11.1271,610600.0],["2022-03-29",11.3141,13.2325,11.3141,13.1833,776100.0],["2022-03-30",13.0358,13.0358,11.8552,11.8847,180700.0],["2022-03-31",11.8256,12.1651,11.5207,12.0322,181900.0],["2022-04-01",12.0027,12.3471,11.865,12.0716,217700.0],["2022-04-04",12.0618,13.0849,12.0618,12.4258,106200.0],["2022-04-05",12.5045,12.534,12.0716,12.3864,114500.0],["2022-04-06",12.1011,12.3963,11.7469,12.0322,171400.0],["2022-04-07",11.9831,12.1601,11.6387,11.6781,293800.0],["2022-04-08",11.7076,12.0716,11.4911,11.5698,135800.0],["2022-04-11",11.4813,11.9831,11.3337,11.865,169100.0],["2022-04-12",11.6682,11.9043,10.9894,11.8552,488400.0],["2022-04-13",11.8945,12.7406,11.806,12.3963,225300.0],["2022-04-14",12.3667,12.593,11.6977,11.9142,139400.0],["2022-04-18",11.8945,11.8994,11.2649,11.8453,92500.0],["2022-04-19",11.8748,12.7013,11.8748,12.4159,135600.0],["2022-04-20",12.5438,12.5438,11.4321,11.56,87000.0],["2022-04-21",11.619,11.8847,11.4616,11.501,223200.0],["2022-04-22",11.5502,11.7558,10.9795,11.5698,191000.0],["2022-04-25",11.501,12.4946,11.501,12.4061,206200.0],["2022-04-26",12.2979,12.7209,12.1149,12.3963,218100.0],["2022-04-27",12.3569,12.957,11.7765,11.9437,348900.0],["2022-04-28",11.8453,12.4159,11.7371,12.2585,294000.0],["2022-04-29",12.1995,12.4455,11.6977,11.7469,85400.0],["2022-05-02",11.6879,12.2379,11.619,12.1306,190400.0],["2022-05-03",12.1798,12.1897,11.6486,11.806,107500.0],["2022-05-04",11.6977,11.8453,11.2353,11.8158,78100.0],["2022-05-05",11.56,11.8069,11.2363,11.4616,68600.0],["2022-05-06",11.3239,11.3632,10.4089,10.9008,232600.0],["2022-05-09",10.7041,10.832,10.1138,10.222,117000.0],["2022-05-10",9.9367,10.5713,9.3956,10.0449,480100.0],["2022-05-11",10.0646,10.5368,9.2283,9.3267,670900.0],["2022-05-12",9.0808,9.7596,8.9135,9.3267,251300.0],["2022-05-13",9.612,9.9268,9.4054,9.612,91000.0],["2022-05-16",9.4349,10.2515,9.189,9.9662,127900.0],["2022-05-17",10.3007,10.7631,9.9465,10.6549,110900.0],["2022-05-18",10.5663,10.6647,10.1826,10.4778,124200.0],["2022-05-19",10.4975,11.1074,10.4975,10.9205,73100.0],["2022-05-20",10.8812,11.1862,10.1925,10.6746,100900.0],["2022-05-23",10.6942,10.9205,10.3351,10.4876,170800.0],["2022-05-24",10.281,10.7139,10.0154,10.586,92400.0],["2022-05-25",10.468,11.1074,10.468,10.7828,60000.0],["2022-05-26",10.9894,11.501,10.7434,11.2157,93200.0],["2022-05-27",11.2845,11.7469,11.2649,11.4715,48500.0],["2022-05-31",11.4518,11.4518,10.7926,10.9992,120200.0],["2022-06-01",10.9008,11.2157,10.6254,10.7926,144100.0],["2022-06-02",10.8713,11.5207,10.8271,11.5207,77600.0],["2022-06-03",11.3239,11.5256,11.0583,11.4321,20200.0],["2022-06-06",11.6092,11.9929,11.4223,11.8158,44800.0],["2022-06-07",11.5895,11.8847,11.4223,11.6781,36600.0],["2022-06-08",11.5797,12.229,11.5797,12.2192,29600.0],["2022-06-09",12.0027,12.4258,11.7273,11.7273,49600.0],["2022-06-10",11.4616,11.6938,10.9992,11.1862,68800.0],["2022-06-13",10.8123,10.891,10.0941,10.1433,87400.0],["2022-06-14",10.1531,10.4483,9.8973,10.0547,79800.0],["2022-06-15",9.9859,10.586,9.9859,10.3892,93700.0],["2022-06-16",10.163,10.2456,9.6415,9.7202,26100.0],["2022-06-17",9.8973,10.3351,9.8973,10.2122,80000.0],["2022-06-21",10.8418,11.3337,10.1728,10.1728,100900.0],["2022-06-22",9.9662,10.4483,9.8973,10.2318,29300.0],["2022-06-23",10.2023,10.4975,9.8914,10.3597,57600.0],["2022-06-24",10.4876,10.9746,10.3312,10.891,28300.0],["2022-06-27",10.9578,11.1273,10.4094,10.9578,74500.0],["2022-06-28",10.878,11.227,10.3197,10.3197,37500.0],["2022-06-29",10.2898,10.55,9.7514,10.0505,118700.0],["2022-06-30",9.9707,10.0804,9.5071,9.8511,56000.0],["2022-07-01",9.871,9.9707,9.193,9.6516,135500.0],["2022-07-05",9.5121,10.1103,9.2827,9.9707,67100.0],["2022-07-06",10.0405,10.2599,9.8909,10.0206,51000.0],["2022-07-07",9.8909,10.5889,9.8909,10.5889,109100.0],["2022-07-08",10.6687,11.556,10.3695,11.4663,138400.0],["2022-07-11",11.3068,11.4563,10.6687,10.8082,59200.0],["2022-07-12",10.6886,11.1971,10.6188,10.7484,46400.0],["2022-07-13",10.6088,11.3766,10.559,10.9478,48700.0],["2022-07-14",10.7783,11.0475,10.5241,10.7085,57600.0],["2022-07-15",10.7385,11.3168,10.5789,10.9379,41800.0],["2022-07-18",11.0874,11.4464,10.5989,10.6986,111200.0],["2022-07-19",10.9578,11.7854,10.9578,11.6956,83900.0],["2022-07-20",11.6558,12.1443,11.6558,11.8851,43300.0],["2022-07-21",11.9349,12.4734,11.8053,12.4335,51600.0],["2022-07-22",12.3537,12.7127,12.0646,12.1443,29600.0],["2022-07-25",12.1742,12.7525,11.8253,12.4434,39300.0],["2022-07-26",12.264,12.7525,12.0396,12.2739,68600.0],["2022-07-27",12.3138,12.8822,12.1034,12.7725,110300.0],["2022-07-28",12.6528,13.3907,12.4734,13.1015,155000.0],["2022-07-29",12.8822,13.4206,12.6129,13.1514,147400.0],["2022-08-01",13.1314,14.2382,13.1314,13.9989,559500.0],["2022-08-02",13.6798,14.1684,13.4605,13.5701,149100.0],["2022-08-03",13.62,14.4077,13.61,14.1385,127400.0],["2022-08-04",14.0986,14.5373,13.959,14.1086,178900.0],["2022-08-05",13.9191,14.5383,13.6998,14.1385,164700.0],["2022-08-08",14.0986,15.4027,14.0986,15.1555,94200.0],["2022-08-09",14.9461,15.1654,14.7068,14.9461,102000.0],["2022-08-10",15.315,15.4347,14.8763,14.976,203900.0],["2022-08-11",15.1056,15.5344,14.9062,14.976,120500.0],["2022-08-12",15.1754,15.674,14.9261,15.5643,76000.0],["2022-08-15",15.2751,15.8435,15.2352,15.325,59500.0],["2022-08-16",15.2153,15.8534,14.8464,15.4446,115100.0],["2022-08-17",15.1156,15.4945,14.9162,14.9261,114100.0],["2022-08-18",14.8763,15.0308,14.3179,14.8364,45900.0],["2022-08-19",14.5074,14.7556,14.1385,14.5373,77500.0],["2022-08-22",14.1385,14.6769,14.1385,14.4874,90300.0],["2022-08-23",14.3877,14.6669,14.2382,14.2781,90800.0],["2022-08-24",14.0786,14.4326,13.5901,13.7596,77600.0],["2022-08-25",13.969,14.1833,13.625,13.7097,41800.0],["2022-08-26",13.8294,14.4077,13.4804,13.5302,48700.0],["2022-08-29",13.1514,13.7945,12.6129,13.4206,171800.0],["2022-08-30",13.7097,13.7396,13.2411,13.3209,163500.0],["2022-08-31",13.2311,13.8294,13.0018,13.0716,31000.0],["2022-09-01",12.8622,13.0018,12.4933,12.8223,22300.0],["2022-09-02",12.7824,12.8223,12.264,12.3238,49200.0],["2022-09-06",12.3238,12.593,12.0047,12.254,40600.0],["2022-09-07",12.2341,12.7127,12.2041,12.603,249200.0],["2022-09-08",12.4734,13.1414,12.4734,12.6827,76800.0],["2022-09-09",12.8223,12.8672,12.603,12.7625,48800.0],["2022-09-12",12.8522,12.9819,12.5033,12.9619,114800.0],["2022-09-13",12.6229,12.922,12.5232,12.6429,92700.0],["2022-09-14",12.8323,13.1514,12.6528,12.9519,79500.0],["2022-09-15",13.4605,13.63,11.7654,12.2241,222700.0],["2022-09-16",11.7056,12.3039,11.576,12.0945,136200.0],["2022-09-19",11.9648,12.239,11.8352,12.1044,112200.0],["2022-09-20",12.3537,12.3537,11.9848,12.1842,219800.0],["2022-09-21",12.4036,12.6129,12.0646,12.3637,139200.0],["2022-09-22",12.4833,12.9619,12.2141,12.6827,173600.0],["2022-09-23",12.4335,12.4634,12.1443,12.4235,65100.0],["2022-09-26",12.4135,12.8871,11.9349,11.9449,46600.0],["2022-09-27",12.1195,12.5633,11.6407,12.0596,83500.0],["2022-09-28",12.0596,12.319,11.7504,12.2691,78900.0],["2022-09-29",11.9499,12.0397,11.2018,11.3015,76700.0],["2022-09-30",11.1619,11.5409,10.8726,11.4911,245900.0],["2022-10-03",11.6905,11.9599,11.2417,11.6706,54200.0],["2022-10-04",11.9599,12.6182,11.8801,12.6182,76000.0],["2022-10-05",12.3589,12.5783,11.9698,12.5284,44500.0],["2022-10-06",12.4686,12.9574,12.4686,12.8975,75300.0],["2022-10-07",12.688,12.7279,11.7404,11.8102,85700.0],["2022-10-10",11.4681,11.8402,11.4312,11.5708,48900.0],["2022-10-11",11.7105,11.7105,10.9724,11.4412,66400.0],["2022-10-12",11.521,11.5309,11.132,11.511,67900.0],["2022-10-13",11.17,11.5,11.085,11.21,52300.0],["2022-10-14",11.42,11.42,10.36,10.47,68800.0],["2022-10-17",10.75,11.077,10.48,10.7,28400.0],["2022-10-18",10.96,11.18,10.708,11.18,74600.0],["2022-10-19",11.05,11.11,10.65,11.04,110400.0],["2022-10-20",11.11,11.256,9.98,10.01,127000.0],["2022-10-21",10.08,10.229,9.08,9.21,241100.0],["2022-10-24",9.28,9.67,8.91,9.35,192800.0],["2022-10-25",9.25,10.225,9.25,9.96,111900.0],["2022-10-26",10.08,10.29,9.95,10.0,103300.0],["2022-10-27",10.14,10.365,9.95,10.0,128400.0],["2022-10-28",10.02,11.24,9.94,11.24,133100.0],["2022-10-31",11.17,12.25,11.17,11.43,122700.0],["2022-11-01",11.4,11.72,11.3,11.72,72800.0],["2022-11-02",11.6,11.85,11.22,11.23,84700.0],["2022-11-03",11.09,11.62,10.27,10.27,229300.0],["2022-11-04",10.36,10.62,10.15,10.59,81700.0],["2022-11-07",10.45,10.46,9.91,10.25,253800.0],["2022-11-08",10.25,10.89,9.65,10.28,122300.0],["2022-11-09",10.36,10.36,9.34,9.76,471300.0],["2022-11-10",10.24,11.49,10.1,11.08,111700.0],["2022-11-11",11.06,11.705,10.87,11.69,49100.0],["2022-11-14",11.72,11.72,10.93,10.93,72500.0],["2022-11-15",11.17,11.49,11.01,11.03,75900.0],["2022-11-16",10.91,10.91,10.508,10.62,37000.0],["2022-11-17",10.35,10.53,10.01,10.31,28100.0],["2022-11-18",10.42,10.42,10.085,10.19,38400.0],["2022-11-21",9.93,10.29,9.687,9.94,75900.0],["2022-11-22",9.9,10.14,9.9,9.91,18700.0],["2022-11-23",9.88,10.235,9.76,10.04,14900.0],["2022-11-25",10.1,10.39,9.875,10.14,24400.0],["2022-11-28",10.09,10.112,9.63,9.81,53100.0],["2022-11-29",9.62,10.059,9.45,9.5,75700.0],["2022-11-30",9.5,10.226,9.5,9.77,73600.0],["2022-12-01",9.78,9.82,9.22,9.44,57700.0],["2022-12-02",9.33,10.01,9.33,9.9,46600.0],["2022-12-05",9.74,10.6,9.74,10.18,68900.0],["2022-12-06",10.2,10.3,9.95,10.03,107200.0],["2022-12-07",10.01,10.3,9.84,10.07,98500.0],["2022-12-08",10.16,10.4,9.69,10.25,49000.0],["2022-12-09",10.09,10.28,9.9,10.07,72200.0],["2022-12-12",10.0,10.22,9.86,10.11,35400.0],["2022-12-13",10.55,10.64,10.14,10.25,72500.0],["2022-12-14",10.276,10.276,9.26,9.95,55500.0],["2022-12-15",9.8,9.82,8.89,8.89,70100.0],["2022-12-16",8.81,9.12,8.8,8.94,61900.0],["2022-12-19",8.88,9.19,8.8,9.17,42300.0],["2022-12-20",9.11,9.252,9.0,9.14,37900.0],["2022-12-21",9.27,9.33,8.967,9.09,102100.0],["2022-12-22",8.86,9.1,8.615,8.83,44400.0],["2022-12-23",8.75,9.195,8.75,8.98,42400.0],["2022-12-27",8.85,9.02,8.8,9.02,97100.0],["2022-12-28",8.97,9.28,8.29,8.36,151900.0],["2022-12-29",8.45,9.15,8.45,8.98,71300.0],["2022-12-30",8.77,9.15,8.77,8.91,28100.0],["2023-01-03",9.03,9.165,8.75,8.99,37800.0],["2023-01-04",8.99,9.56,8.79,9.56,80500.0],["2023-01-05",9.62,9.905,8.89,9.57,41500.0],["2023-01-06",9.54,9.71,9.17,9.63,14000.0],["2023-01-09",9.66,10.54,9.66,10.25,78700.0],["2023-01-10",10.1,10.75,10.1,10.48,34800.0],["2023-01-11",10.34,11.03,10.34,10.91,35000.0],["2023-01-12",10.84,11.21,10.53,10.95,41900.0],["2023-01-13",10.93,11.15,10.91,10.91,52100.0],["2023-01-17",10.89,11.24,10.835,11.13,96400.0],["2023-01-18",11.11,11.78,10.92,11.14,237100.0],["2023-01-19",11.05,11.5,10.79,11.01,222300.0],["2023-01-20",10.98,11.8,10.88,11.51,117100.0],["2023-01-23",11.53,12.42,11.53,11.77,104500.0],["2023-01-24",11.9,12.54,11.69,11.9,99000.0],["2023-01-25",11.658,11.8,11.4,11.44,24600.0],["2023-01-26",11.58,11.58,11.22,11.44,36600.0],["2023-01-27",11.18,12.42,11.0,11.94,124600.0],["2023-01-30",11.71,12.15,11.44,11.72,45200.0],["2023-01-31",11.84,11.84,11.459,11.66,26700.0],["2023-02-01",11.59,11.895,11.3,11.44,69900.0],["2023-02-02",11.5,12.02,11.5,11.87,186900.0],["2023-02-03",11.7,11.998,11.28,11.41,40200.0],["2023-02-06",11.35,11.45,10.06,10.07,80400.0],["2023-02-07",10.19,10.301,9.64,9.75,27200.0],["2023-02-08",9.87,10.01,9.62,9.62,29100.0],["2023-02-09",9.8,10.07,9.5,9.5,14300.0],["2023-02-10",9.51,9.85,9.2,9.7,126300.0],["2023-02-13",9.71,10.26,9.691,9.92,130100.0],["2023-02-14",9.88,10.25,9.467,10.23,190800.0],["2023-02-15",10.13,10.255,9.875,10.12,132800.0],["2023-02-16",10.1,10.41,9.8,9.97,91300.0],["2023-02-17",9.808,10.0,9.42,9.59,53200.0],["2023-02-21",9.56,9.66,9.375,9.57,70800.0],["2023-02-22",9.49,9.67,9.34,9.53,44700.0],["2023-02-23",9.0,9.4,8.05,8.89,134500.0],["2023-02-24",8.79,8.795,8.26,8.56,37600.0],["2023-02-27",8.56,8.62,8.255,8.31,51100.0],["2023-02-28",8.3,8.585,8.1,8.17,99200.0],["2023-03-01",8.08,8.36,8.08,8.27,85800.0],["2023-03-02",8.2,8.395,8.2,8.32,50400.0],["2023-03-03",8.35,8.62,8.35,8.4,41900.0],["2023-03-06",8.41,8.48,7.51,7.58,193000.0],["2023-03-07",7.5,7.55,7.14,7.26,86300.0],["2023-03-08",7.4,7.5,7.0,7.14,136300.0],["2023-03-09",6.92,6.97,6.38,6.6,239300.0],["2023-03-10",6.57,6.61,6.25,6.41,78700.0],["2023-03-13",6.23,6.8,6.1,6.38,161900.0],["2023-03-14",6.63,6.802,6.29,6.38,87000.0],["2023-03-15",6.26,6.35,5.93,6.33,108100.0],["2023-03-16",5.95,6.5,5.87,6.44,177800.0],["2023-03-17",6.36,6.52,6.19,6.4,61400.0],["2023-03-20",6.47,6.55,6.2,6.37,92000.0],["2023-03-21",6.54,6.99,6.37,6.66,512700.0],["2023-03-22",6.66,6.93,6.45,6.54,61600.0],["2023-03-23",6.61,6.96,6.42,6.9,130900.0],["2023-03-24",6.81,6.81,6.37,6.51,106300.0],["2023-03-27",6.59,6.7,6.37,6.47,34000.0],["2023-03-28",6.47,6.83,6.47,6.77,62600.0],["2023-03-29",6.76,6.92,6.643,6.81,59500.0],["2023-03-30",6.8,7.05,6.69,6.8,68400.0],["2023-03-31",6.78,7.44,6.78,7.03,68100.0],["2023-04-03",6.85,7.42,6.783,7.11,173400.0],["2023-04-04",7.17,7.72,7.16,7.49,70800.0],["2023-04-05",7.32,7.545,6.96,7.0,147500.0],["2023-04-06",6.98,7.41,6.822,7.07,111800.0],["2023-04-10",6.99,7.41,6.95,7.31,141600.0],["2023-04-11",7.34,7.71,7.28,7.41,55500.0],["2023-04-12",7.51,7.73,7.06,7.1,124900.0],["2023-04-13",7.17,7.575,7.07,7.2,138500.0],["2023-04-14",7.19,7.304,7.1,7.26,68500.0],["2023-04-17",7.27,7.27,7.0,7.0,11100.0],["2023-04-18",7.17,7.42,7.01,7.23,104400.0],["2023-04-19",6.89,6.91,6.14,6.15,331200.0],["2023-04-20",6.02,6.1,5.46,5.49,257700.0],["2023-04-21",5.33,5.84,5.3,5.3,184100.0],["2023-04-24",5.3,5.57,5.1,5.34,176200.0],["2023-04-25",5.27,5.5,4.87,4.89,284500.0],["2023-04-26",4.95,5.0,4.72,4.77,316900.0],["2023-04-27",4.8,4.8,4.57,4.6,192400.0],["2023-04-28",4.59,5.29,4.54,4.91,484100.0],["2023-05-01",4.9,5.15,4.82,4.87,38600.0],["2023-05-02",4.84,4.9,4.69,4.85,44200.0],["2023-05-03",4.9,5.02,4.738,4.79,43100.0],["2023-05-04",4.73,4.81,4.38,4.49,123100.0],["2023-05-05",4.5,4.76,4.5,4.5,61500.0],["2023-05-08",4.63,4.67,4.45,4.46,46800.0],["2023-05-09",4.35,4.55,4.33,4.47,50100.0],["2023-05-10",4.2,4.45,4.1,4.33,313700.0],["2023-05-11",4.36,4.39,4.19,4.29,60300.0],["2023-05-12",4.19,4.41,4.0,4.15,200900.0],["2023-05-15",4.17,4.205,3.91,3.99,72400.0],["2023-05-16",3.99,4.08,3.82,3.82,91400.0],["2023-05-17",3.87,3.98,3.75,3.82,72100.0],["2023-05-18",3.78,3.92,3.78,3.8,41100.0],["2023-05-19",3.85,4.33,3.82,4.15,106100.0],["2023-05-22",4.12,4.3,4.09,4.11,50100.0],["2023-05-23",4.2,4.28,4.03,4.22,76200.0],["2023-05-24",4.2,4.225,4.043,4.12,59200.0],["2023-05-25",4.11,4.11,3.9,3.94,28300.0],["2023-05-26",3.86,4.09,3.86,3.94,37900.0],["2023-05-30",3.97,4.24,3.94,4.19,79300.0],["2023-05-31",4.14,4.35,4.03,4.15,51800.0],["2023-06-01",4.14,4.14,3.946,4.08,29900.0],["2023-06-02",4.16,4.16,3.96,3.97,56200.0],["2023-06-05",3.95,4.002,3.78,3.85,74300.0],["2023-06-06",3.84,3.965,3.825,3.9,64400.0],["2023-06-07",3.91,4.0,3.85,3.97,461200.0],["2023-06-08",3.96,4.175,3.91,4.1,188700.0],["2023-06-09",4.085,4.22,4.03,4.08,61700.0],["2023-06-12",4.09,4.15,4.04,4.07,53200.0],["2023-06-13",4.085,4.178,3.975,4.07,112700.0],["2023-06-14",3.98,4.055,3.83,3.85,80400.0],["2023-06-15",3.85,4.09,3.85,4.06,174700.0],["2023-06-16",4.1,4.21,3.85,3.85,127300.0],["2023-06-20",3.8,3.94,3.74,3.74,346200.0],["2023-06-21",3.72,3.76,3.68,3.72,109400.0],["2023-06-22",3.65,3.78,3.61,3.75,487400.0],["2023-06-23",3.69,3.79,3.596,3.61,71900.0],["2023-06-26",3.68,3.77,3.555,3.64,66100.0],["2023-06-27",3.62,3.74,3.465,3.62,593500.0],["2023-06-28",3.62,3.82,3.52,3.58,112600.0],["2023-06-29",3.54,3.74,3.52,3.68,321000.0],["2023-06-30",3.76,4.099,3.68,4.0,457600.0],["2023-07-03",4.05,4.18,3.95,3.96,142600.0],["2023-07-05",4.01,4.08,3.92,4.05,144700.0],["2023-07-06",4.0,4.07,3.75,3.79,48100.0],["2023-07-07",3.85,4.08,3.73,4.04,61400.0],["2023-07-10",4.03,4.08,3.949,4.05,18200.0],["2023-07-11",4.06,4.5,4.06,4.3,126700.0],["2023-07-12",4.41,4.458,4.13,4.2,58800.0],["2023-07-13",4.27,4.3,4.2,4.27,32600.0],["2023-07-14",4.26,4.26,3.96,3.99,32800.0],["2023-07-17",4.08,4.09,3.9,3.95,35700.0],["2023-07-18",4.01,4.1,3.93,4.05,34600.0],["2023-07-19",4.05,4.21,3.96,3.99,16900.0],["2023-07-20",3.95,3.97,3.67,3.88,43100.0],["2023-07-21",3.935,3.944,3.72,3.82,37500.0],["2023-07-24",3.9,3.9,3.662,3.86,42700.0],["2023-07-25",3.86,3.86,3.74,3.78,29000.0],["2023-07-26",3.805,3.87,3.68,3.78,23000.0],["2023-07-27",3.76,3.99,3.73,3.8,66900.0],["2023-07-28",3.84,4.23,3.79,3.99,48200.0],["2023-07-31",4.03,4.42,4.03,4.2,35100.0],["2023-08-01",4.16,4.26,4.11,4.11,15000.0],["2023-08-02",4.06,4.16,3.82,4.04,76200.0],["2023-08-03",3.94,4.16,3.79,3.84,27500.0],["2023-08-04",3.84,3.949,3.735,3.82,51100.0],["2023-08-07",3.9,3.92,3.78,3.8,28000.0],["2023-08-08",3.72,3.975,3.72,3.8,96300.0],["2023-08-09",3.78,3.8,3.72,3.78,25700.0],["2023-08-10",3.8,3.89,3.79,3.81,200800.0],["2023-08-11",3.77,3.8,3.72,3.77,92200.0],["2023-08-14",3.73,3.77,3.7,3.76,52500.0],["2023-08-15",3.71,3.77,3.552,3.75,74500.0],["2023-08-16",3.83,3.83,3.72,3.75,36800.0],["2023-08-17",3.75,3.76,3.65,3.69,36300.0],["2023-08-18",3.58,3.61,3.24,3.36,115400.0],["2023-08-21",3.29,3.29,3.06,3.16,101300.0],["2023-08-22",3.17,3.3,3.12,3.15,75700.0],["2023-08-23",3.16,3.27,3.125,3.18,151500.0],["2023-08-24",3.15,3.23,3.06,3.08,64600.0],["2023-08-25",3.09,3.17,3.049,3.08,84900.0],["2023-08-28",3.05,3.19,3.02,3.05,46700.0],["2023-08-29",3.02,3.22,3.02,3.16,166100.0],["2023-08-30",3.14,3.32,3.11,3.3,23100.0],["2023-08-31",3.3,3.45,3.25,3.37,49000.0],["2023-09-01",3.36,3.77,3.36,3.73,600700.0],["2023-09-05",3.8,3.88,3.52,3.63,58100.0],["2023-09-06",3.63,3.63,3.4,3.44,32200.0],["2023-09-07",3.38,3.77,3.19,3.58,84900.0],["2023-09-08",3.52,3.66,3.415,3.43,32900.0],["2023-09-11",3.44,3.53,3.345,3.4,41800.0],["2023-09-12",3.4,3.76,3.4,3.76,54000.0],["2023-09-13",3.77,3.97,3.54,3.75,70000.0],["2023-09-14",4.09,4.88,4.011,4.14,1393500.0],["2023-09-15",4.3,4.43,3.93,3.96,125600.0],["2023-09-18",3.87,4.3,3.804,3.95,187300.0],["2023-09-19",3.94,4.55,3.86,3.98,275900.0],["2023-09-20",3.9,4.07,3.75,3.75,99300.0],["2023-09-21",3.7,3.79,3.46,3.52,85100.0],["2023-09-22",3.54,4.02,3.45,3.86,179400.0],["2023-09-25",3.83,3.975,3.54,3.72,42700.0],["2023-09-26",3.62,3.795,3.6,3.63,32400.0],["2023-09-27",3.64,3.65,3.34,3.42,46900.0],["2023-09-28",3.41,3.459,3.22,3.36,28600.0],["2023-09-29",3.39,3.595,3.299,3.4,84200.0],["2023-10-02",3.35,3.51,3.31,3.35,13600.0],["2023-10-03",3.38,3.6,3.28,3.52,86900.0],["2023-10-04",3.44,3.57,3.26,3.34,25000.0],["2023-10-05",3.34,3.34,3.12,3.28,27400.0],["2023-10-06",3.24,3.4,3.12,3.25,33900.0],["2023-10-09",3.25,3.25,3.11,3.16,20600.0],["2023-10-10",3.1,3.34,3.1,3.23,23400.0],["2023-10-11",3.18,3.23,3.0,3.15,40900.0],["2023-10-12",3.32,3.41,3.19,3.27,50300.0],["2023-10-13",3.28,3.28,2.92,2.97,35600.0],["2023-10-16",2.92,3.21,2.92,3.12,20300.0],["2023-10-17",3.1,3.2,3.0,3.09,14600.0],["2023-10-18",3.15,3.22,2.95,3.06,9700.0],["2023-10-19",3.06,3.111,2.75,2.75,42100.0],["2023-10-20",2.75,2.95,2.75,2.88,16300.0],["2023-10-23",2.89,3.02,2.8,2.87,32900.0],["2023-10-24",2.84,3.03,2.81,2.83,20000.0],["2023-10-25",2.86,3.05,2.81,2.84,18800.0],["2023-10-26",2.84,3.03,2.83,2.95,21600.0],["2023-10-27",2.99,3.03,2.78,2.83,27200.0],["2023-10-30",2.83,2.9,2.7,2.77,38000.0],["2023-10-31",2.85,2.95,2.78,2.91,14900.0],["2023-11-01",2.96,2.98,2.895,2.93,10100.0],["2023-11-02",3.0,3.36,2.93,3.23,16900.0],["2023-11-03",3.2,3.46,3.01,3.25,31200.0],["2023-11-06",3.3,3.9,3.291,3.78,71100.0],["2023-11-07",3.62,3.85,3.51,3.52,28900.0],["2023-11-08",3.61,3.66,3.41,3.41,7500.0],["2023-11-09",3.36,3.69,3.35,3.35,34000.0],["2023-11-10",3.38,3.415,3.25,3.25,9200.0],["2023-11-13",3.2,3.248,2.95,3.06,13400.0],["2023-11-14",3.23,3.34,2.05,2.05,480600.0],["2023-11-15",2.3,2.59,2.17,2.17,881300.0],["2023-11-16",2.28,2.395,2.25,2.3,439600.0],["2023-11-17",2.23,2.61,2.23,2.45,105300.0],["2023-11-20",2.51,3.0,2.505,2.97,179100.0],["2023-11-21",2.9,3.29,2.61,3.2,161500.0],["2023-11-22",3.23,3.23,2.8,2.97,62800.0],["2023-11-24",3.0,3.29,2.904,3.11,34000.0],["2023-11-27",3.11,3.28,2.86,2.99,67400.0],["2023-11-28",2.75,3.02,2.7,2.79,81800.0],["2023-11-29",2.7,2.97,2.5,2.78,330900.0],["2023-11-30",2.75,3.27,2.6,3.1,921100.0],["2023-12-01",3.08,3.27,3.01,3.25,53800.0],["2023-12-04",3.27,3.339,3.14,3.2,39400.0],["2023-12-05",3.032,3.22,3.032,3.1,55500.0],["2023-12-06",3.17,3.17,2.91,3.12,117700.0],["2023-12-07",3.08,3.5,3.045,3.4,65400.0],["2023-12-08",3.48,3.56,3.318,3.54,85800.0],["2023-12-11",3.5,3.61,3.42,3.49,34500.0],["2023-12-12",3.47,3.47,3.31,3.4,17900.0],["2023-12-13",3.38,3.49,3.3,3.49,42800.0],["2023-12-14",3.53,3.68,3.53,3.66,61000.0],["2023-12-15",3.74,3.74,3.4,3.55,22400.0],["2023-12-18",3.48,3.55,3.17,3.24,38800.0],["2023-12-19",3.19,3.7,3.105,3.31,94500.0],["2023-12-20",3.26,3.409,3.03,3.15,47500.0],["2023-12-21",3.15,3.26,2.9,3.15,59200.0],["2023-12-22",3.09,3.38,3.067,3.28,51600.0],["2023-12-26",3.27,3.27,3.145,3.22,27300.0],["2023-12-27",3.15,3.26,3.11,3.19,29500.0],["2023-12-28",3.21,3.45,3.185,3.29,47900.0],["2023-12-29",3.3,3.4,3.12,3.19,32400.0],["2024-01-02",3.17,3.335,3.17,3.25,30000.0],["2024-01-03",3.23,3.4,3.11,3.35,17500.0],["2024-01-04",3.4,3.4,3.16,3.3,21200.0],["2024-01-05",3.35,3.39,3.22,3.3,17900.0],["2024-01-08",3.24,3.47,3.2,3.3,77600.0],["2024-01-09",3.27,3.47,3.05,3.06,44500.0],["2024-01-10",3.06,3.23,3.06,3.09,37800.0],["2024-01-11",3.16,3.19,3.12,3.17,11800.0],["2024-01-12",3.208,3.392,3.208,3.3,48800.0],["2024-01-16",3.3,3.326,3.15,3.15,51600.0],["2024-01-17",3.12,3.2,3.01,3.02,27600.0],["2024-01-18",3.04,3.15,2.96,2.96,43400.0],["2024-01-19",2.95,3.07,2.9,2.99,22100.0],["2024-01-22",2.92,3.06,2.915,2.96,61600.0],["2024-01-23",2.94,3.075,2.94,2.96,11800.0],["2024-01-24",2.98,3.065,2.9,2.92,12400.0],["2024-01-25",2.91,2.97,2.89,2.92,15700.0],["2024-01-26",2.97,3.1,2.95,2.99,70700.0],["2024-01-29",3.0,3.089,2.91,2.97,92900.0],["2024-01-30",2.97,3.01,2.75,2.91,84400.0],["2024-01-31",2.942,2.942,2.61,2.75,44300.0],["2024-02-01",2.76,2.805,2.41,2.56,97500.0],["2024-02-02",2.5,2.63,2.5,2.55,34200.0],["2024-02-05",2.54,2.69,2.52,2.54,55000.0],["2024-02-06",2.5,2.64,2.5,2.52,46500.0],["2024-02-07",2.53,2.79,2.52,2.66,77300.0],["2024-02-08",2.61,2.92,2.6,2.75,114900.0],["2024-02-09",2.73,2.91,2.64,2.82,20400.0],["2024-02-12",2.75,2.89,2.68,2.73,15400.0],["2024-02-13",2.74,2.78,2.63,2.68,26000.0],["2024-02-14",2.77,2.788,2.58,2.58,45800.0],["2024-02-15",2.58,3.25,2.58,3.1,271200.0],["2024-02-16",3.05,3.1,2.883,3.0,79400.0],["2024-02-20",2.94,3.05,2.9,2.93,84800.0],["2024-02-21",2.93,3.0,2.87,2.95,30500.0],["2024-02-22",2.91,2.97,2.8,2.84,30700.0],["2024-02-23",2.78,2.91,2.62,2.83,81600.0],["2024-02-26",2.75,2.93,2.63,2.83,91900.0],["2024-02-27",2.78,3.06,2.78,3.05,146300.0],["2024-02-28",3.13,3.45,3.11,3.41,272100.0],["2024-02-29",3.37,3.524,3.28,3.45,120800.0],["2024-03-01",3.4,3.46,3.4,3.46,46900.0],["2024-03-04",3.45,3.63,3.42,3.53,67800.0],["2024-03-05",3.44,3.71,3.44,3.67,48900.0],["2024-03-06",3.64,3.75,3.58,3.72,34700.0],["2024-03-07",3.72,3.98,3.64,3.83,116700.0],["2024-03-08",3.82,3.97,3.71,3.86,44800.0],["2024-03-11",3.88,3.97,3.8,3.9,63200.0],["2024-03-12",3.92,3.95,3.8,3.93,53600.0],["2024-03-13",3.91,3.93,3.71,3.79,83700.0],["2024-03-14",3.7,3.89,3.7,3.81,40300.0],["2024-03-15",3.78,3.97,3.71,3.76,88600.0],["2024-03-18",3.75,3.9,3.75,3.79,46600.0],["2024-03-19",3.77,4.02,3.67,3.85,106600.0],["2024-03-20",3.81,3.96,3.69,3.83,162200.0],["2024-03-21",3.85,3.92,3.44,3.81,61400.0],["2024-03-22",3.74,3.81,3.45,3.52,38100.0],["2024-03-25",3.49,3.64,3.303,3.47,58600.0],["2024-03-26",3.52,3.52,3.38,3.44,6200.0],["2024-03-27",3.37,3.5,3.14,3.15,32300.0],["2024-03-28",3.15,3.364,3.13,3.18,30100.0],["2024-04-01",3.18,3.57,3.17,3.52,61800.0],["2024-04-02",3.46,3.67,3.13,3.43,44300.0],["2024-04-03",3.33,3.61,3.28,3.39,42500.0],["2024-04-04",3.45,3.67,3.35,3.67,71100.0],["2024-04-05",3.69,3.69,3.22,3.32,134400.0],["2024-04-08",3.28,3.95,3.18,3.69,172200.0],["2024-04-09",3.6,3.89,3.435,3.66,40900.0],["2024-04-10",3.51,3.88,3.51,3.77,12700.0],["2024-04-11",3.68,3.8,3.65,3.74,9300.0],["2024-04-12",3.74,3.88,3.61,3.65,21800.0],["2024-04-15",3.59,3.65,3.414,3.54,13200.0],["2024-04-16",3.6,3.8,3.53,3.67,31700.0],["2024-04-17",3.61,3.73,3.5,3.63,9100.0],["2024-04-18",3.73,3.874,3.54,3.85,107100.0],["2024-04-19",3.84,3.92,3.76,3.83,80500.0],["2024-04-22",3.59,4.19,3.59,4.01,118500.0],["2024-04-23",4.06,4.38,4.06,4.29,68600.0],["2024-04-24",4.18,4.5,4.07,4.13,27700.0],["2024-04-25",4.11,4.365,4.01,4.15,67200.0],["2024-04-26",4.08,4.31,4.08,4.14,14100.0],["2024-04-29",4.12,4.4,4.12,4.31,36500.0],["2024-04-30",4.16,4.37,3.92,3.92,48500.0],["2024-05-01",3.99,4.18,3.904,4.13,21800.0],["2024-05-02",4.1,4.31,4.04,4.25,24900.0],["2024-05-03",4.27,4.27,4.0,4.27,16600.0],["2024-05-06",4.43,4.63,4.2,4.5,33500.0],["2024-05-07",4.28,4.47,4.03,4.32,56000.0],["2024-05-08",4.19,4.52,4.12,4.31,48500.0],["2024-05-09",4.34,4.49,4.24,4.3,15700.0],["2024-05-10",4.25,5.12,4.25,4.55,406200.0],["2024-05-13",4.5,4.92,4.5,4.84,40100.0],["2024-05-14",4.94,5.0,4.73,5.0,40700.0],["2024-05-15",4.61,4.989,4.61,4.84,181600.0],["2024-05-16",4.94,4.95,4.81,4.9,166500.0],["2024-05-17",4.73,5.06,4.63,5.0,104500.0],["2024-05-20",5.08,5.1,4.92,5.02,108800.0],["2024-05-21",5.0,5.12,4.99,5.12,163200.0],["2024-05-22",5.12,5.19,4.96,5.04,139000.0],["2024-05-23",5.05,5.11,4.971,4.98,160500.0],["2024-05-24",4.97,5.35,4.97,5.29,67300.0],["2024-05-28",5.35,5.54,5.13,5.46,61100.0],["2024-05-29",5.35,5.542,5.24,5.34,33900.0],["2024-05-30",5.27,5.44,5.08,5.42,55700.0],["2024-05-31",5.5,5.5,5.18,5.37,54200.0],["2024-06-03",5.34,5.47,5.19,5.42,52900.0],["2024-06-04",5.4,5.44,5.14,5.41,171200.0],["2024-06-05",5.4,5.56,5.08,5.52,141300.0],["2024-06-06",5.5,5.878,5.302,5.74,64900.0],["2024-06-07",5.76,6.198,5.75,6.09,288200.0],["2024-06-10",6.0,6.27,5.96,6.0,36100.0],["2024-06-11",5.95,5.98,5.14,5.51,78600.0],["2024-06-12",5.46,5.849,5.363,5.58,20000.0],["2024-06-13",5.58,5.72,5.51,5.51,7600.0],["2024-06-14",5.5,5.5,4.92,4.96,51800.0],["2024-06-17",4.85,5.0,4.21,4.49,150400.0],["2024-06-18",4.49,4.95,4.43,4.88,45800.0],["2024-06-20",4.93,5.0,4.58,4.96,41700.0],["2024-06-21",4.92,5.02,4.74,4.93,51700.0],["2024-06-24",5.0,5.01,4.39,4.93,117800.0],["2024-06-25",4.94,5.08,4.9,5.04,25400.0],["2024-06-26",4.94,4.98,4.82,4.92,31700.0],["2024-06-27",4.95,4.95,4.8,4.85,30300.0],["2024-06-28",4.87,5.103,4.8,5.1,48800.0],["2024-07-01",5.03,5.175,4.91,5.07,27600.0],["2024-07-02",4.98,5.045,4.55,4.99,54400.0],["2024-07-03",5.02,5.02,4.7,4.75,28600.0],["2024-07-05",4.76,4.89,4.601,4.77,52000.0],["2024-07-08",4.71,4.714,4.51,4.54,44100.0],["2024-07-09",4.71,4.8,4.4,4.4,85100.0],["2024-07-10",4.38,4.555,4.2,4.32,60900.0],["2024-07-11",4.39,4.97,4.24,4.91,86900.0],["2024-07-12",4.83,4.897,4.59,4.68,5500.0],["2024-07-15",4.62,4.7,4.13,4.34,134800.0],["2024-07-16",4.48,4.55,4.2,4.34,68000.0],["2024-07-17",4.21,4.418,4.2,4.25,12500.0],["2024-07-18",4.19,4.19,4.05,4.1,16800.0],["2024-07-19",4.076,4.076,3.93,4.02,8600.0],["2024-07-22",3.98,4.14,3.85,4.06,28500.0],["2024-07-23",4.15,4.24,4.1,4.1,22600.0],["2024-07-24",4.122,4.18,3.91,4.03,33700.0],["2024-07-25",3.98,4.25,3.98,4.21,24000.0],["2024-07-26",4.245,4.36,3.98,4.13,37600.0],["2024-07-29",4.07,4.16,4.0,4.15,34900.0],["2024-07-30",4.1,4.3,4.01,4.12,34000.0],["2024-07-31",4.07,4.12,3.99,3.99,11500.0],["2024-08-01",4.01,4.01,3.76,3.89,33800.0],["2024-08-02",3.75,4.09,3.73,3.98,28100.0],["2024-08-05",3.85,3.96,3.56,3.71,32600.0],["2024-08-06",3.66,3.96,3.6,3.79,12800.0],["2024-08-07",3.8,3.9,3.59,3.63,13600.0],["2024-08-08",3.69,3.7,3.51,3.63,22200.0],["2024-08-09",3.63,3.63,3.51,3.54,5100.0],["2024-08-12",3.6,3.74,3.6,3.7,6000.0],["2024-08-13",3.51,4.01,3.51,3.69,29400.0],["2024-08-14",3.66,3.76,3.565,3.64,5900.0],["2024-08-15",3.56,3.6,3.5,3.58,8900.0],["2024-08-16",3.55,3.8,3.55,3.79,33200.0],["2024-08-19",3.7,3.77,3.61,3.71,14900.0],["2024-08-20",3.69,3.7,3.53,3.57,45600.0],["2024-08-21",3.58,3.67,3.4,3.67,31500.0],["2024-08-22",3.61,3.8,3.58,3.77,10700.0],["2024-08-23",3.743,3.84,3.7,3.76,4700.0],["2024-08-26",3.596,3.93,3.596,3.78,33000.0],["2024-08-27",3.78,3.9,3.55,3.55,18000.0],["2024-08-28",3.6,3.91,3.22,3.51,89500.0],["2024-08-29",3.605,3.9,3.6,3.9,13700.0],["2024-08-30",4.0,4.0,3.63,3.73,14300.0],["2024-09-03",3.67,3.84,3.61,3.75,5300.0],["2024-09-04",3.87,4.08,3.85,3.88,131700.0],["2024-09-05",3.82,4.07,3.82,4.01,5700.0],["2024-09-06",3.94,3.96,3.83,3.9,4500.0],["2024-09-09",4.01,4.04,3.763,3.88,2800.0],["2024-09-10",3.85,3.87,3.72,3.74,3200.0],["2024-09-11",3.885,3.993,3.61,3.855,54000.0],["2024-09-12",3.9,4.07,3.46,3.9,126200.0],["2024-09-13",3.89,4.01,3.682,3.89,48900.0],["2024-09-16",3.81,4.0,3.71,3.83,35800.0],["2024-09-17",3.92,4.03,3.67,3.73,26600.0],["2024-09-18",3.87,3.87,3.736,3.87,2000.0],["2024-09-19",3.97,4.05,3.81,3.85,28400.0],["2024-09-20",3.91,3.95,3.742,3.86,147900.0],["2024-09-23",3.76,3.87,3.56,3.77,29600.0],["2024-09-24",3.84,3.94,3.8,3.9,34300.0],["2024-09-25",3.83,3.92,3.76,3.92,11500.0],["2024-09-26",3.92,3.93,3.76,3.89,29400.0],["2024-09-27",3.8,3.99,3.8,3.84,71200.0],["2024-09-30",3.77,3.895,3.658,3.81,22700.0],["2024-10-01",3.89,3.956,3.63,3.65,14000.0],["2024-10-02",3.6,3.79,3.6,3.74,11300.0],["2024-10-03",3.65,4.01,3.65,4.0,69200.0],["2024-10-04",4.05,4.34,3.92,4.31,46300.0],["2024-10-07",5.72,7.23,4.67,6.76,12993300.0],["2024-10-08",6.9,8.242,6.835,7.75,2541000.0],["2024-10-09",7.54,7.75,7.2,7.49,666600.0],["2024-10-10",7.33,7.74,7.1,7.5,412900.0],["2024-10-11",7.44,8.1,7.25,7.95,505100.0],["2024-10-14",7.9,8.183,7.74,7.8,153100.0],["2024-10-15",7.7,7.95,7.15,7.31,276300.0],["2024-10-16",7.43,7.48,7.05,7.28,269400.0],["2024-10-17",7.36,7.383,7.14,7.27,77300.0],["2024-10-18",7.35,7.37,7.12,7.34,123600.0],["2024-10-21",7.32,7.43,6.9,7.15,114800.0],["2024-10-22",7.18,7.33,7.13,7.18,78700.0],["2024-10-23",7.18,7.368,6.59,6.9,378000.0],["2024-10-24",6.95,6.985,6.65,6.83,83700.0],["2024-10-25",6.87,7.67,6.77,7.51,197600.0],["2024-10-28",7.46,7.48,7.05,7.09,110700.0],["2024-10-29",7.15,7.4,7.1,7.13,55000.0],["2024-10-30",7.05,7.23,6.38,6.38,305100.0],["2024-10-31",6.41,6.582,6.0,6.1,308700.0],["2024-11-01",6.19,6.33,6.0,6.23,112600.0],["2024-11-04",6.16,6.36,6.105,6.19,73100.0],["2024-11-05",6.3,6.4,6.2,6.37,191500.0],["2024-11-06",6.35,6.42,6.0,6.29,97700.0],["2024-11-07",6.29,6.53,6.2,6.26,90200.0],["2024-11-08",6.16,6.41,6.15,6.36,95600.0],["2024-11-11",6.28,6.46,6.08,6.2,116500.0],["2024-11-12",6.13,6.3,6.012,6.14,57800.0],["2024-11-13",6.15,6.345,6.08,6.26,120200.0],["2024-11-14",6.24,6.31,6.13,6.2,91200.0],["2024-11-15",6.22,6.29,6.01,6.17,110900.0],["2024-11-18",6.25,6.25,6.03,6.1,89000.0],["2024-11-19",6.52,6.87,6.13,6.32,195400.0],["2024-11-20",6.43,7.23,6.27,7.23,248600.0],["2024-11-21",7.34,7.34,6.81,7.02,201800.0],["2024-11-22",6.99,7.13,6.565,7.0,173500.0],["2024-11-25",7.08,7.28,6.92,6.97,394300.0],["2024-11-26",6.9,7.06,6.61,6.78,67700.0],["2024-11-27",6.8,6.96,6.61,6.72,101200.0],["2024-11-29",6.77,6.837,6.66,6.7,36800.0],["2024-12-02",6.7,6.83,6.405,6.75,112400.0],["2024-12-03",6.61,6.86,6.46,6.48,206600.0],["2024-12-04",6.4,6.6,6.4,6.41,290400.0],["2024-12-05",6.41,6.56,6.25,6.37,179000.0],["2024-12-06",6.3,6.56,6.3,6.43,65200.0],["2024-12-09",6.5,6.575,6.24,6.43,575100.0],["2024-12-10",6.48,7.42,6.47,7.2,581800.0],["2024-12-11",7.21,7.305,6.979,7.12,248300.0],["2024-12-12",7.1,7.4,6.97,7.2,267900.0],["2024-12-13",7.2,7.37,7.03,7.13,120300.0],["2024-12-16",7.26,7.78,7.01,7.62,365300.0],["2024-12-17",7.67,7.89,7.16,7.63,216500.0],["2024-12-18",7.58,7.705,7.01,7.14,97100.0],["2024-12-19",7.0,7.12,6.71,7.05,200800.0],["2024-12-20",6.95,7.3,6.85,7.09,55100.0],["2024-12-23",7.2,7.57,6.483,6.87,88600.0],["2024-12-24",6.86,7.39,6.73,7.03,34000.0],["2024-12-26",6.89,7.27,6.89,7.19,25300.0],["2024-12-27",7.2,7.475,6.94,7.06,23900.0],["2024-12-30",7.07,7.215,6.9,7.03,19900.0],["2024-12-31",7.14,7.21,6.995,7.1,29700.0],["2025-01-02",7.25,7.54,7.1,7.48,79700.0],["2025-01-03",7.57,7.57,7.021,7.24,42700.0],["2025-01-06",7.31,7.77,7.25,7.49,85800.0],["2025-01-07",7.5,7.76,7.5,7.63,57600.0],["2025-01-08",7.56,7.68,7.02,7.47,61300.0],["2025-01-10",7.515,7.64,7.28,7.34,18500.0],["2025-01-13",7.16,7.68,7.16,7.55,101700.0],["2025-01-14",7.53,7.844,7.22,7.34,110000.0],["2025-01-15",7.49,7.749,7.415,7.62,28400.0],["2025-01-16",7.58,8.53,7.58,8.42,631400.0],["2025-01-17",8.71,9.55,8.56,9.39,354600.0],["2025-01-21",9.92,10.89,9.03,9.72,596400.0],["2025-01-22",9.93,10.07,9.33,9.62,235600.0],["2025-01-23",9.72,9.79,9.05,9.27,74700.0],["2025-01-24",9.06,9.51,9.03,9.29,78900.0],["2025-01-27",9.28,9.44,8.84,9.24,75800.0],["2025-01-28",9.3,9.57,9.17,9.26,35400.0],["2025-01-29",9.15,9.8,9.12,9.25,54400.0],["2025-01-30",9.28,9.58,9.17,9.27,30600.0],["2025-01-31",9.35,10.4,8.62,8.87,200400.0],["2025-02-03",8.76,9.653,8.62,9.05,376600.0],["2025-02-04",9.19,9.8,9.05,9.33,135600.0],["2025-02-05",9.49,9.77,9.116,9.31,87700.0],["2025-02-06",9.36,9.823,9.15,9.59,136300.0],["2025-02-07",9.82,10.127,9.67,10.0,217200.0],["2025-02-10",10.05,10.07,9.81,10.0,196800.0],["2025-02-11",10.8,12.5,10.8,12.38,437500.0],["2025-02-12",12.0,12.5,11.5,12.28,315300.0],["2025-02-13",12.38,12.49,11.53,11.58,172900.0],["2025-02-14",11.6,11.6,10.71,11.1,174600.0],["2025-02-18",11.2,11.49,10.86,11.43,188600.0],["2025-02-19",11.49,12.06,11.15,12.04,472000.0],["2025-02-20",11.74,12.04,11.01,11.25,206200.0],["2025-02-21",11.24,11.41,10.52,10.74,147400.0],["2025-02-24",10.75,10.87,10.5,10.6,164100.0],["2025-02-25",10.5,10.745,10.46,10.55,68900.0],["2025-02-26",10.6,11.15,10.41,11.02,89000.0],["2025-02-27",11.05,11.17,10.49,10.69,58300.0],["2025-02-28",10.58,10.92,10.13,10.44,169900.0],["2025-03-03",10.96,11.25,10.242,10.41,314400.0],["2025-03-04",10.3,10.92,9.75,10.62,378400.0],["2025-03-05",10.89,11.12,10.57,10.87,214500.0],["2025-03-06",10.81,11.06,10.42,10.58,113000.0],["2025-03-07",10.66,11.058,9.56,10.03,239600.0],["2025-03-10",9.81,10.23,9.35,9.47,146300.0],["2025-03-11",9.35,9.467,8.24,8.83,605900.0],["2025-03-12",8.77,8.959,8.46,8.76,214900.0],["2025-03-13",8.76,8.965,8.41,8.48,253200.0],["2025-03-14",8.58,8.99,8.55,8.78,184100.0],["2025-03-17",8.69,9.087,8.57,8.64,125600.0],["2025-03-18",8.62,8.686,8.15,8.27,477800.0],["2025-03-19",8.27,8.49,7.83,8.03,403900.0],["2025-03-20",7.85,8.18,7.85,7.99,142800.0],["2025-03-21",7.8,7.915,7.77,7.85,49800.0],["2025-03-24",7.85,8.07,7.702,7.92,258700.0],["2025-03-25",7.98,8.0,7.74,7.78,220700.0],["2025-03-26",7.79,7.92,7.51,7.75,96100.0],["2025-03-27",7.68,7.86,7.585,7.71,89500.0],["2025-03-28",7.63,7.74,7.19,7.47,138400.0],["2025-03-31",7.29,7.59,7.13,7.56,142500.0],["2025-04-01",7.69,7.8,7.445,7.75,284500.0],["2025-04-02",7.68,7.81,7.391,7.71,138800.0],["2025-04-03",7.37,7.505,6.81,6.9,465100.0],["2025-04-04",6.69,6.82,6.24,6.51,335900.0],["2025-04-07",6.24,6.73,6.18,6.56,337400.0],["2025-04-08",6.75,7.42,6.75,7.05,426700.0],["2025-04-09",7.1,8.04,7.02,7.99,483300.0],["2025-04-10",7.9,8.0,7.53,7.85,220600.0],["2025-04-11",7.78,8.1,7.705,7.88,363300.0],["2025-04-14",8.0,8.1,7.69,7.93,200200.0],["2025-04-15",7.93,8.24,7.76,7.9,339900.0],["2025-04-16",7.87,8.01,7.61,7.81,343900.0],["2025-04-17",7.74,7.87,7.5,7.7,100100.0],["2025-04-21",7.53,7.74,7.37,7.45,78600.0],["2025-04-22",7.51,7.69,7.27,7.65,64300.0],["2025-04-23",7.88,8.12,7.85,7.93,357600.0],["2025-04-24",7.9,8.48,7.875,8.45,142100.0],["2025-04-25",8.29,8.5,7.97,8.24,183600.0],["2025-04-28",8.14,8.26,7.73,7.92,102500.0],["2025-04-29",7.79,8.04,7.71,7.84,105000.0],["2025-04-30",7.65,7.85,7.55,7.64,143700.0],["2025-05-01",7.65,7.715,7.33,7.36,104400.0],["2025-05-02",7.5,7.64,6.95,7.5,103700.0],["2025-05-05",7.59,7.62,7.16,7.42,140400.0],["2025-05-06",7.39,7.39,7.12,7.3,64100.0],["2025-05-07",7.3,7.58,7.2,7.29,45300.0],["2025-05-08",7.86,8.185,7.563,7.86,324400.0],["2025-05-09",7.84,7.89,7.645,7.74,94400.0],["2025-05-12",7.98,8.73,7.72,8.49,238900.0],["2025-05-13",8.37,8.9,8.37,8.9,141600.0],["2025-05-14",10.08,10.89,10.0,10.12,903100.0],["2025-05-15",9.85,9.95,9.35,9.73,220000.0],["2025-05-16",9.78,10.02,9.1,9.54,263800.0],["2025-05-19",9.32,9.57,9.2,9.38,156500.0],["2025-05-20",9.43,9.92,9.21,9.55,208000.0],["2025-05-21",9.4,9.62,9.15,9.27,162400.0],["2025-05-22",9.27,9.42,9.14,9.28,126000.0],["2025-05-23",9.06,9.295,8.89,9.01,112300.0],["2025-05-27",9.01,9.88,8.861,9.78,193300.0],["2025-05-28",9.75,10.0,9.22,9.31,196900.0],["2025-05-29",9.41,9.45,9.02,9.39,41800.0],["2025-05-30",9.44,9.659,9.17,9.35,68400.0],["2025-06-02",9.27,9.47,8.97,9.31,96900.0],["2025-06-03",9.3,9.54,9.07,9.54,97800.0],["2025-06-04",9.45,9.595,9.25,9.28,26500.0],["2025-06-05",9.25,9.39,9.0,9.19,27400.0],["2025-06-06",9.36,9.42,9.115,9.4,30200.0],["2025-06-09",9.47,9.645,9.28,9.28,29400.0],["2025-06-10",9.38,9.44,9.07,9.27,46700.0],["2025-06-11",9.22,9.43,8.9,9.0,110200.0],["2025-06-12",8.84,8.88,8.65,8.84,90900.0],["2025-06-13",8.7,8.752,8.24,8.28,299200.0],["2025-06-16",8.36,8.54,8.02,8.18,178800.0],["2025-06-17",8.04,8.25,7.96,8.04,91500.0],["2025-06-18",8.08,8.08,7.77,7.9,84200.0],["2025-06-20",7.92,8.05,7.82,7.85,52100.0],["2025-06-23",7.816,7.907,7.461,7.66,201900.0],["2025-06-24",7.7,8.335,7.5,8.06,242600.0],["2025-06-25",8.195,8.22,7.85,7.94,96300.0],["2025-06-26",7.81,8.19,7.49,8.09,218200.0],["2025-06-27",8.01,8.33,7.81,7.9,114600.0],["2025-06-30",7.9,8.47,7.81,7.94,76900.0],["2025-07-01",7.92,8.095,7.7,7.89,103100.0],["2025-07-02",7.81,7.915,7.25,7.61,212800.0],["2025-07-03",7.49,7.94,7.32,7.82,116000.0],["2025-07-07",7.75,7.8,7.34,7.43,352900.0],["2025-07-08",7.4,7.555,7.32,7.35,158200.0],["2025-07-09",7.454,8.095,7.29,7.98,335400.0],["2025-07-10",8.07,8.2,7.87,7.98,215100.0],["2025-07-11",7.83,8.0,7.63,7.82,111500.0],["2025-07-14",7.719,7.98,7.51,7.58,59200.0],["2025-07-15",7.7,7.733,7.24,7.44,67900.0],["2025-07-16",7.59,7.88,7.445,7.81,80300.0],["2025-07-17",7.775,7.99,7.61,7.75,76800.0],["2025-07-18",7.72,7.795,7.46,7.57,69700.0],["2025-07-21",7.76,7.93,7.06,7.59,116300.0],["2025-07-22",7.63,7.845,7.55,7.76,60200.0],["2025-07-23",7.84,8.48,7.84,8.38,280400.0],["2025-07-24",8.57,8.66,8.16,8.19,157700.0],["2025-07-25",8.2,8.295,7.97,8.23,124300.0],["2025-07-28",8.39,8.39,7.96,8.0,84000.0],["2025-07-29",8.0,8.0,7.78,7.82,63700.0],["2025-07-30",7.87,7.995,7.61,7.69,26400.0],["2025-07-31",7.7,8.0,7.45,7.7,118900.0],["2025-08-01",7.57,7.789,7.261,7.58,181400.0],["2025-08-04",7.7,8.05,7.3,8.04,636100.0],["2025-08-05",8.0,8.2,7.72,8.11,265900.0],["2025-08-06",8.14,8.44,8.0,8.34,321400.0],["2025-08-07",8.37,8.37,7.77,7.94,296200.0],["2025-08-08",7.98,8.2,7.71,8.04,192200.0],["2025-08-11",7.96,8.15,7.72,7.84,152200.0],["2025-08-12",7.865,8.143,7.73,7.88,50500.0],["2025-08-13",7.9,8.2,7.735,8.18,130200.0],["2025-08-14",8.105,8.19,7.82,7.93,91900.0],["2025-08-15",7.95,8.55,7.95,8.53,226500.0],["2025-08-18",8.5,8.69,8.32,8.33,43800.0],["2025-08-19",8.33,8.46,8.05,8.08,26500.0],["2025-08-20",8.18,8.26,7.7,8.22,218800.0],["2025-08-21",8.18,8.27,7.98,8.12,24500.0],["2025-08-22",8.2,8.65,7.95,8.44,138900.0],["2025-08-25",8.47,8.91,8.36,8.48,106800.0],["2025-08-26",8.55,8.56,8.17,8.28,52500.0],["2025-08-27",8.15,8.52,8.15,8.44,48400.0],["2025-08-28",8.59,8.69,8.375,8.65,63600.0],["2025-08-29",8.71,9.333,8.69,9.28,269000.0],["2025-09-02",9.08,9.63,8.949,9.45,165500.0],["2025-09-03",9.39,9.66,9.16,9.16,120300.0],["2025-09-04",9.19,9.875,8.73,9.73,156700.0],["2025-09-05",9.8,9.85,9.3,9.48,124000.0],["2025-09-08",9.55,9.8,9.395,9.62,115500.0],["2025-09-09",9.65,9.7,9.45,9.53,104300.0],["2025-09-10",9.515,9.645,9.11,9.23,94600.0],["2025-09-11",9.19,9.6,9.19,9.34,147800.0],["2025-09-12",9.09,9.52,9.07,9.15,183100.0],["2025-09-15",9.181,9.42,8.95,9.05,106600.0],["2025-09-16",9.16,9.38,9.01,9.31,203700.0],["2025-09-17",9.36,9.46,8.72,8.88,221500.0],["2025-09-18",9.011,9.215,8.7,8.97,284400.0],["2025-09-19",8.88,8.9,8.33,8.6,466000.0],["2025-09-22",8.86,9.35,8.7,9.03,694600.0],["2025-09-23",9.0,9.05,8.2,8.25,637100.0],["2025-09-24",8.25,8.558,8.0,8.17,413600.0],["2025-09-25",9.46,9.46,7.81,8.42,4063000.0],["2025-09-26",8.17,8.5,8.032,8.32,509000.0],["2025-09-29",8.11,8.51,7.604,8.45,566100.0],["2025-09-30",8.16,8.59,8.08,8.5,516200.0],["2025-10-01",8.39,8.62,7.89,7.97,591300.0],["2025-10-02",7.95,7.975,7.55,7.88,331000.0],["2025-10-03",7.88,8.07,7.77,7.9,286100.0],["2025-10-06",7.98,7.98,7.68,7.69,244900.0],["2025-10-07",7.71,7.78,7.53,7.63,237100.0],["2025-10-08",7.67,7.97,7.55,7.88,279300.0],["2025-10-09",7.92,8.15,7.76,8.03,339700.0],["2025-10-10",8.06,8.13,7.71,7.75,472600.0],["2025-10-13",7.81,8.11,7.81,8.02,263900.0],["2025-10-14",7.92,8.39,7.84,8.38,202700.0],["2025-10-15",8.59,8.59,8.31,8.42,265500.0],["2025-10-16",8.49,8.5,8.01,8.17,262700.0],["2025-10-17",8.18,8.44,8.18,8.32,180800.0],["2025-10-20",8.46,9.045,8.44,8.93,339900.0],["2025-10-21",8.84,9.04,8.59,8.69,218500.0],["2025-10-22",8.64,8.74,8.3,8.7,320200.0],["2025-10-23",8.7,9.25,8.59,9.22,359400.0],["2025-10-24",9.33,9.41,9.14,9.19,420000.0],["2025-10-27",9.13,9.47,9.0,9.47,162700.0],["2025-10-28",9.4,10.19,9.165,10.01,1220900.0],["2025-10-29",10.0,10.07,9.55,9.58,306000.0],["2025-10-30",9.6,9.76,9.32,9.39,183400.0],["2025-10-31",9.92,10.08,9.59,9.79,341600.0],["2025-11-03",9.88,9.92,9.51,9.68,266500.0],["2025-11-04",9.56,9.67,9.35,9.43,202200.0],["2025-11-05",9.37,9.763,9.21,9.39,251900.0],["2025-11-06",9.37,9.48,9.01,9.11,219500.0],["2025-11-07",9.0,9.11,8.68,8.82,320500.0],["2025-11-10",9.12,9.24,8.72,8.88,287200.0],["2025-11-11",8.94,9.19,8.76,9.15,131300.0],["2025-11-12",9.19,9.67,9.19,9.5,373100.0],["2025-11-13",9.55,9.55,9.21,9.32,241700.0],["2025-11-14",9.21,9.45,9.02,9.24,160500.0],["2025-11-17",9.17,9.476,9.03,9.08,235200.0],["2025-11-18",9.0,9.38,8.9,9.15,311200.0],["2025-11-19",8.7,9.565,8.2,8.67,540700.0],["2025-11-20",8.95,9.17,8.38,8.41,380000.0],["2025-11-21",8.38,9.15,8.249,8.93,340000.0],["2025-11-24",8.92,9.22,8.76,9.0,278200.0],["2025-11-25",8.82,9.565,8.82,9.26,506100.0],["2025-11-26",9.31,9.43,8.97,9.37,179900.0],["2025-11-28",9.46,9.68,9.21,9.41,145000.0],["2025-12-01",9.39,9.65,9.2,9.32,238700.0],["2025-12-02",9.41,9.9,9.25,9.6,243700.0],["2025-12-03",9.64,9.855,9.5,9.73,416600.0],["2025-12-04",9.59,9.845,9.575,9.71,255200.0],["2025-12-05",9.64,9.82,9.59,9.73,258700.0],["2025-12-08",9.86,9.94,9.17,9.64,264100.0],["2025-12-09",9.55,9.85,9.1,9.8,303400.0],["2025-12-10",9.67,9.8,9.565,9.63,226800.0],["2025-12-11",9.71,9.85,9.53,9.67,212900.0],["2025-12-12",9.72,9.745,9.3,9.35,150700.0],["2025-12-15",9.36,9.43,9.04,9.1,152200.0],["2025-12-16",9.02,9.12,8.75,8.87,126600.0],["2025-12-17",8.82,8.88,8.37,8.51,290700.0],["2025-12-18",8.57,8.88,8.465,8.88,204600.0],["2025-12-19",8.79,9.15,8.74,9.01,336700.0],["2025-12-22",8.92,9.17,8.84,8.89,248700.0],["2025-12-23",8.88,8.89,8.45,8.56,281300.0],["2025-12-24",8.5,8.75,8.394,8.6,105800.0],["2025-12-26",8.6,8.78,8.37,8.46,340700.0],["2025-12-29",8.35,8.62,8.31,8.53,358900.0],["2025-12-30",8.58,8.63,8.3,8.48,290800.0],["2025-12-31",8.51,8.65,8.345,8.35,379300.0],["2026-01-02",8.4,8.5,8.13,8.36,433600.0],["2026-01-05",8.36,8.4,8.095,8.15,289400.0],["2026-01-06",8.12,8.39,8.09,8.36,324500.0],["2026-01-07",8.34,8.38,7.97,8.0,356800.0],["2026-01-08",8.0,8.365,7.88,8.25,200800.0],["2026-01-09",8.25,8.47,8.225,8.26,149400.0],["2026-01-12",8.22,8.55,8.12,8.38,199400.0],["2026-01-13",8.45,8.59,8.07,8.47,396200.0],["2026-01-14",8.38,8.5,8.055,8.17,182700.0],["2026-01-15",8.66,8.66,8.065,8.13,242400.0],["2026-01-16",8.12,8.29,7.96,8.12,200000.0],["2026-01-20",7.97,8.3,7.905,8.03,133300.0],["2026-01-21",8.03,8.35,8.02,8.3,159700.0],["2026-01-22",8.35,8.74,8.21,8.39,312800.0],["2026-01-23",8.41,8.41,8.07,8.21,95100.0],["2026-01-26",8.24,8.45,8.01,8.37,72300.0],["2026-01-27",8.41,8.45,8.185,8.37,75300.0],["2026-01-28",8.35,8.395,8.03,8.07,113600.0],["2026-01-29",8.08,8.12,7.86,7.95,176400.0],["2026-01-30",7.9,8.067,7.79,7.85,154900.0],["2026-02-02",7.76,8.2,7.76,7.93,153900.0],["2026-02-03",7.98,7.99,7.21,7.57,497200.0],["2026-02-04",7.53,7.845,7.405,7.54,258300.0],["2026-02-05",7.42,7.555,7.0,7.35,408700.0],["2026-02-06",7.36,7.56,7.22,7.43,314700.0],["2026-02-09",7.59,7.73,7.12,7.73,487300.0],["2026-02-10",9.0,9.44,8.69,9.36,1253800.0],["2026-02-11",9.2,10.265,9.18,9.95,1140700.0],["2026-02-12",11.28,11.38,9.84,10.08,1108000.0],["2026-02-13",10.0,10.58,9.6,10.51,417500.0],["2026-02-17",10.36,10.44,9.975,10.27,475500.0],["2026-02-18",9.73,10.05,9.328,9.89,690600.0],["2026-02-19",9.8,9.96,9.55,9.77,310900.0],["2026-02-20",9.59,9.97,9.125,9.72,323000.0],["2026-02-23",9.56,9.66,9.26,9.5,342800.0],["2026-02-24",9.42,9.94,9.38,9.87,405600.0],["2026-02-25",9.88,10.0,9.43,9.63,280800.0],["2026-02-26",9.58,9.9,9.5,9.61,183900.0],["2026-02-27",9.52,9.73,9.21,9.67,408600.0],["2026-03-02",9.5,9.75,9.22,9.68,313400.0],["2026-03-03",9.38,9.52,9.04,9.27,216300.0],["2026-03-04",9.19,9.7,8.95,9.42,213200.0],["2026-03-05",9.25,9.631,9.06,9.38,178100.0],["2026-03-06",9.3,9.445,8.885,8.99,194600.0],["2026-03-09",8.73,8.94,8.52,8.75,284700.0],["2026-03-10",8.76,9.13,8.69,8.81,179000.0],["2026-03-11",8.68,8.95,8.55,8.71,258800.0],["2026-03-12",8.55,8.79,8.31,8.31,222900.0],["2026-03-13",8.33,8.46,8.03,8.08,204000.0],["2026-03-16",8.24,8.36,8.05,8.29,198900.0],["2026-03-17",8.4,8.87,8.325,8.38,292900.0],["2026-03-18",8.25,8.49,8.14,8.2,139200.0],["2026-03-19",8.15,8.275,7.88,8.05,374800.0],["2026-03-20",8.1,8.12,7.58,7.64,216600.0],["2026-03-23",7.86,8.06,7.77,7.94,137700.0],["2026-03-24",7.83,8.04,7.62,7.93,229500.0],["2026-03-25",8.1,8.425,8.1,8.4,192900.0],["2026-03-26",8.22,8.55,8.125,8.13,118000.0],["2026-03-27",8.02,8.155,7.83,7.83,156400.0],["2026-03-30",7.9,8.5,7.71,7.85,129600.0],["2026-03-31",7.9,8.31,7.655,8.0,550100.0],["2026-04-01",8.15,8.29,7.67,7.76,111200.0],["2026-04-02",7.68,7.96,7.55,7.79,139200.0],["2026-04-06",7.8,8.07,7.8,8.05,148900.0],["2026-04-07",7.96,7.96,7.56,7.82,222100.0],["2026-04-08",8.07,8.78,8.05,8.56,343800.0],["2026-04-09",8.58,8.62,8.392,8.48,109900.0],["2026-04-10",8.55,8.78,8.42,8.76,106300.0],["2026-04-13",8.68,9.185,8.51,9.04,135300.0],["2026-04-14",9.25,9.45,8.49,8.51,329300.0],["2026-04-15",8.58,8.9,8.55,8.9,99400.0],["2026-04-16",9.0,9.164,8.65,8.69,166500.0],["2026-04-17",9.03,9.385,8.77,8.89,426500.0],["2026-04-20",8.88,9.265,8.79,9.12,275200.0],["2026-04-21",9.13,9.37,8.78,8.91,169600.0],["2026-04-22",8.96,9.18,8.9,9.13,143800.0],["2026-04-23",9.04,9.312,8.839,9.03,106100.0],["2026-04-24",9.1,9.11,8.83,8.87,121800.0],["2026-04-27",8.71,8.969,8.58,8.81,181200.0],["2026-04-28",8.88,9.02,8.81,8.97,87400.0],["2026-04-29",9.0,9.18,8.78,8.83,113900.0],["2026-04-30",8.84,9.08,8.84,9.0,151800.0],["2026-05-01",9.1,9.175,8.806,9.0,126700.0],["2026-05-04",9.0,9.09,8.81,8.89,144200.0],["2026-05-05",8.94,9.45,8.92,9.12,171600.0],["2026-05-06",9.28,9.4,9.04,9.1,262000.0],["2026-05-07",9.11,9.27,8.66,8.69,132100.0],["2026-05-08",8.69,8.75,8.38,8.47,212100.0],["2026-05-11",8.34,8.68,8.275,8.36,198300.0],["2026-05-12",8.27,8.43,8.01,8.14,199900.0],["2026-05-13",8.1,8.1,7.77,7.86,371200.0],["2026-05-14",7.97,8.0,7.65,7.73,172700.0],["2026-05-15",7.71,7.75,7.5,7.59,176000.0],["2026-05-18",7.55,8.01,7.5,7.79,477300.0],["2026-05-19",7.29,7.56,6.54,6.87,1848300.0],["2026-05-20",6.88,7.39,6.88,7.34,618800.0],["2026-05-21",7.27,7.323,7.06,7.21,317400.0],["2026-05-22",7.21,7.235,6.93,6.98,401700.0],["2026-05-26",7.0,7.02,6.73,6.87,338300.0],["2026-05-27",6.86,7.01,6.748,6.86,357800.0],["2026-05-28",6.8,7.13,6.8,6.94,237400.0],["2026-05-29",6.91,7.24,6.83,7.03,264300.0],["2026-06-01",7.04,7.29,6.92,7.2,320300.0],["2026-06-02",7.17,7.44,7.07,7.33,319000.0],["2026-06-03",7.22,7.575,7.115,7.48,202100.0],["2026-06-04",7.57,7.81,7.51,7.6,154100.0],["2026-06-05",7.54,7.62,7.42,7.48,214500.0],["2026-06-08",7.52,7.63,7.15,7.22,301200.0],["2026-06-09",7.26,7.443,7.01,7.23,130600.0],["2026-06-10",7.15,7.365,7.02,7.05,266500.0],["2026-06-11",7.08,7.125,6.82,7.06,549700.0],["2026-06-12",7.06,7.275,6.9,7.07,385300.0],["2026-06-15",7.08,7.6,7.08,7.59,273100.0],["2026-06-16",7.64,7.97,7.56,7.96,143400.0],["2026-06-17",7.9,7.99,7.601,7.64,151700.0],["2026-06-18",7.77,8.04,7.77,7.91,118600.0],["2026-06-22",7.85,7.87,7.45,7.5,156100.0],["2026-06-23",7.5,7.817,7.5,7.63,73400.0],["2026-06-24",7.65,7.91,7.47,7.72,156400.0],["2026-06-25",7.73,7.78,7.35,7.39,141200.0],["2026-06-26",7.41,7.71,7.4,7.5,193700.0],["2026-06-29",7.78,7.97,7.36,7.5,80200.0],["2026-06-30",7.4,7.86,7.245,7.43,114700.0],["2026-07-01",7.46,7.83,7.46,7.78,285700.0],["2026-07-02",7.81,8.09,7.7,8.03,134400.0],["2026-07-06",7.89,8.07,7.79,7.92,73486.746957],["2026-07-07",7.5,8.01,7.5,7.72,139129.210429],["2026-07-08",7.67,7.87,7.42,7.6,127349.922],["2026-07-09",7.58,7.8,7.39,7.72,86652.986301],["2026-07-10",7.68,8.02,7.68,7.91,109841.112951],["2026-07-13",7.71,8.07,7.62,7.67,102013.90579],["2026-07-14",7.66,7.92,7.53,7.83,106078.494138],["2026-07-15",7.8,8.11,7.76,8.06,90983.95],["2026-07-16",8.09,8.32,8.04,8.09,80951.559305],["2026-07-17",7.93,8.21,7.93,8.13,79226.9647],["2026-07-20",8.17,8.2875,8.05,8.2,81830.348596],["2026-07-21",8.13,8.23,8,8.2,156638.499498],["2026-07-22",8.2,8.28,8.06,8.07,110179.222545],["2026-07-23",7.94,8.025,7.64,7.96,333954.199096],["2026-07-24",7.94,8.21,7.75,8,239423.551328],["2026-07-27",8.3,8.4,8.145,8.26,83572.973668],["2026-07-28",7.9034,8.51,7.79,8.47,80543.956906],["2026-07-29",8.55,8.55,8.19,8.21,50009.776507],["2026-07-30",8.26,8.29,7.915,8.04,48321.465067],["2026-07-31",8,8.16,8,8.15,80257.036147],["2026-08-03",8.18,8.5,8.055,8.25,90558.99237],["2026-08-04",8.48,8.5,8.01,8.45,250799.6354],["2026-08-05",8.56,8.61,8.38,8.5,84158.321658],["2026-08-06",8.3778,8.47,7.965,8.05,159025.011237],["2026-08-07",8.12,8.3,7.92,8.1,180152.1838],["2026-08-10",8,8.155,7.4675,8.155,4611.321288],["2026-08-11",7.7816,8.01,7.59,7.71,86824.218948],["2026-08-12",7.67,8.035,7.53,7.97,326646.429385],["2026-08-13",7.92,8.05,7.565,7.58,128069.100748],["2026-08-14",7.4256,7.734,7.4256,7.64,115177.417594]]}