{"t":"NABL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-19",13.0,16.0,13.0,16.0,1300.0],["2021-07-20",15.37,15.85,12.25,12.5,1569400.0],["2021-07-21",12.65,13.63,11.66,13.32,1806700.0],["2021-07-22",12.16,13.32,12.01,12.53,1155600.0],["2021-07-23",12.1,13.33,11.8,12.7,2233200.0],["2021-07-26",13.0,13.14,12.29,12.39,1474600.0],["2021-07-27",12.71,12.72,12.16,12.5,1453200.0],["2021-07-28",13.4,13.425,12.92,13.22,606000.0],["2021-07-29",13.5,13.56,13.222,13.47,499800.0],["2021-07-30",13.38,14.07,13.2,13.8,732800.0],["2021-08-02",13.89,14.73,13.76,14.28,361800.0],["2021-08-03",14.28,14.28,13.9,14.22,296000.0],["2021-08-04",14.04,14.21,13.97,14.06,244100.0],["2021-08-05",14.12,14.32,13.93,14.12,247700.0],["2021-08-06",14.06,14.56,13.95,14.55,383900.0],["2021-08-09",14.55,14.68,13.551,13.57,163300.0],["2021-08-10",13.56,13.72,13.34,13.52,251300.0],["2021-08-11",13.52,13.79,13.435,13.73,165800.0],["2021-08-12",13.63,13.81,13.34,13.51,287800.0],["2021-08-13",13.46,13.57,13.315,13.51,275600.0],["2021-08-16",13.69,13.72,13.25,13.58,315200.0],["2021-08-17",13.47,13.76,13.47,13.68,158000.0],["2021-08-18",13.57,13.68,13.12,13.31,263900.0],["2021-08-19",13.11,13.3,12.94,13.29,379700.0],["2021-08-20",13.2,13.54,13.05,13.26,1141300.0],["2021-08-23",13.27,13.64,12.96,13.02,240100.0],["2021-08-24",13.01,13.19,12.9,12.92,249200.0],["2021-08-25",13.3,14.64,13.09,13.83,657800.0],["2021-08-26",14.0,14.15,13.26,13.88,637400.0],["2021-08-27",13.8,14.23,13.76,13.78,1472700.0],["2021-08-30",13.88,14.28,12.92,13.11,522600.0],["2021-08-31",13.21,13.61,13.12,13.53,1737600.0],["2021-09-01",13.5,14.01,13.29,13.89,460400.0],["2021-09-02",13.88,14.3,13.63,14.22,867000.0],["2021-09-03",14.29,14.635,14.25,14.4,658200.0],["2021-09-07",14.59,15.54,14.49,15.05,974200.0],["2021-09-08",14.83,15.12,14.34,14.72,600800.0],["2021-09-09",14.5,14.6,13.59,13.73,1395500.0],["2021-09-10",13.72,14.455,13.55,14.4,857900.0],["2021-09-13",14.74,14.98,13.54,13.56,955400.0],["2021-09-14",13.5,14.32,13.47,14.3,917600.0],["2021-09-15",14.12,14.38,13.54,13.56,1580900.0],["2021-09-16",13.65,14.595,13.645,14.51,1757200.0],["2021-09-17",14.44,15.77,14.4,15.52,4855200.0],["2021-09-20",15.15,15.235,13.91,14.33,1302900.0],["2021-09-21",14.32,14.8,14.25,14.46,2114200.0],["2021-09-22",14.5,14.57,14.17,14.37,546600.0],["2021-09-23",14.31,14.5,13.59,13.76,458000.0],["2021-09-24",13.72,13.76,13.51,13.54,577100.0],["2021-09-27",13.52,13.65,13.01,13.26,402700.0],["2021-09-28",13.21,13.21,12.76,12.83,561900.0],["2021-09-29",12.77,12.78,11.98,12.44,1464300.0],["2021-09-30",12.43,12.58,12.3,12.41,265300.0],["2021-10-01",12.4,12.78,12.13,12.78,460000.0],["2021-10-04",12.73,12.73,11.87,12.14,492600.0],["2021-10-05",12.1,12.68,12.1,12.66,805100.0],["2021-10-06",12.44,13.08,12.34,13.0,465500.0],["2021-10-07",13.11,13.33,12.745,12.89,763200.0],["2021-10-08",12.87,12.97,12.24,12.31,347900.0],["2021-10-11",12.17,12.77,12.17,12.54,763100.0],["2021-10-12",12.48,12.685,12.28,12.5,687700.0],["2021-10-13",12.57,12.63,12.26,12.5,584000.0],["2021-10-14",12.51,12.77,12.5,12.59,696300.0],["2021-10-15",12.71,13.01,12.61,12.97,1574000.0],["2021-10-18",12.98,13.12,12.68,12.7,214400.0],["2021-10-19",12.77,13.13,12.7,13.11,274800.0],["2021-10-20",13.17,13.315,13.085,13.13,511600.0],["2021-10-21",13.16,13.41,13.07,13.21,136100.0],["2021-10-22",13.2,13.2,12.82,12.88,113000.0],["2021-10-25",12.89,13.425,12.89,13.27,146800.0],["2021-10-26",13.29,13.5,13.13,13.21,129700.0],["2021-10-27",13.22,13.33,12.85,12.86,157700.0],["2021-10-28",12.95,13.3,12.84,13.17,184100.0],["2021-10-29",13.08,13.43,13.01,13.3,165500.0],["2021-11-01",13.38,13.82,13.27,13.71,269500.0],["2021-11-02",13.68,14.01,13.51,13.96,283300.0],["2021-11-03",14.0,14.18,13.68,14.01,299600.0],["2021-11-04",13.98,14.41,13.98,14.24,245200.0],["2021-11-05",14.38,14.38,13.74,13.83,276100.0],["2021-11-08",13.85,14.17,13.85,14.0,215100.0],["2021-11-09",13.98,14.32,13.5,13.72,173100.0],["2021-11-10",13.74,13.8,13.32,13.46,148600.0],["2021-11-11",13.39,13.52,12.99,13.11,247300.0],["2021-11-12",13.09,13.48,13.07,13.32,126700.0],["2021-11-15",13.36,13.43,12.8,13.15,173300.0],["2021-11-16",13.23,13.23,12.78,12.83,287800.0],["2021-11-17",12.85,13.0,12.58,12.66,434700.0],["2021-11-18",12.64,12.64,12.09,12.13,247400.0],["2021-11-19",12.15,12.27,11.76,11.91,346100.0],["2021-11-22",11.99,12.07,11.46,11.5,345700.0],["2021-11-23",11.25,11.39,10.69,10.94,580900.0],["2021-11-24",10.93,11.36,10.7,11.35,380700.0],["2021-11-26",11.14,11.44,10.9,11.27,489300.0],["2021-11-29",11.49,11.796,11.04,11.71,627600.0],["2021-11-30",11.66,11.9,11.4,11.8,2169800.0],["2021-12-01",11.95,12.16,10.773,10.87,640700.0],["2021-12-02",10.75,11.04,10.47,10.71,739700.0],["2021-12-03",10.74,11.16,10.32,11.13,925100.0],["2021-12-06",11.18,12.13,10.73,12.06,1125200.0],["2021-12-07",12.25,12.56,12.01,12.45,781500.0],["2021-12-08",12.27,12.75,12.1,12.52,466000.0],["2021-12-09",12.39,12.67,12.2,12.28,722400.0],["2021-12-10",12.4,12.72,12.04,12.43,816200.0],["2021-12-13",12.36,12.36,11.18,11.53,687200.0],["2021-12-14",11.34,11.44,10.92,11.26,641700.0],["2021-12-15",11.23,11.56,10.94,11.56,601800.0],["2021-12-16",11.67,11.97,11.05,11.18,1125200.0],["2021-12-17",11.06,11.935,10.87,11.41,2804600.0],["2021-12-20",11.25,11.38,10.98,11.29,671100.0],["2021-12-21",11.4,11.58,11.14,11.35,693400.0],["2021-12-22",11.35,11.46,11.15,11.4,529300.0],["2021-12-23",11.41,11.76,11.17,11.72,944600.0],["2021-12-27",11.73,11.96,11.55,11.68,404600.0],["2021-12-28",11.59,11.66,11.2,11.21,1037600.0],["2021-12-29",11.1,11.22,10.63,11.04,727500.0],["2021-12-30",11.13,11.41,11.0,11.2,481100.0],["2021-12-31",11.2,11.35,11.09,11.1,389900.0],["2022-01-03",11.18,11.62,10.89,11.5,712300.0],["2022-01-04",11.45,11.45,10.85,11.18,388600.0],["2022-01-05",11.03,11.22,10.39,10.59,541000.0],["2022-01-06",10.54,10.815,10.39,10.45,275200.0],["2022-01-07",10.4,10.63,10.19,10.26,361000.0],["2022-01-10",10.18,10.45,9.86,10.43,322800.0],["2022-01-11",10.38,10.69,10.38,10.56,244600.0],["2022-01-12",10.59,10.67,10.4,10.49,139100.0],["2022-01-13",10.48,10.595,10.27,10.3,155000.0],["2022-01-14",10.2,10.37,10.01,10.16,157600.0],["2022-01-18",9.98,10.23,9.86,10.03,237700.0],["2022-01-19",10.06,10.56,10.02,10.16,180400.0],["2022-01-20",10.23,10.66,10.19,10.2,216200.0],["2022-01-21",10.15,10.46,9.96,9.98,504700.0],["2022-01-24",9.57,10.19,9.36,10.14,632000.0],["2022-01-25",9.73,10.25,9.73,10.03,589700.0],["2022-01-26",9.99,10.52,9.99,10.17,334100.0],["2022-01-27",10.13,10.605,10.13,10.27,399700.0],["2022-01-28",10.13,10.54,10.02,10.54,257300.0],["2022-01-31",10.58,11.16,10.58,11.16,339900.0],["2022-02-01",11.2,11.5,10.96,11.38,930900.0],["2022-02-02",11.33,11.45,11.11,11.14,280500.0],["2022-02-03",10.93,11.15,10.895,10.97,196100.0],["2022-02-04",10.94,11.36,10.82,11.29,152700.0],["2022-02-07",11.27,11.52,11.19,11.31,255700.0],["2022-02-08",11.22,11.6,11.13,11.45,183500.0],["2022-02-09",11.63,11.705,11.4,11.65,123700.0],["2022-02-10",11.49,11.815,11.43,11.55,240500.0],["2022-02-11",11.65,11.81,11.37,11.41,274900.0],["2022-02-14",11.31,11.775,11.18,11.56,279900.0],["2022-02-15",11.7,11.83,11.623,11.79,142100.0],["2022-02-16",11.7,11.8,11.441,11.64,239400.0],["2022-02-17",11.57,11.61,11.3,11.33,150400.0],["2022-02-18",11.3,11.388,11.02,11.05,185900.0],["2022-02-22",11.04,11.18,10.89,11.0,483700.0],["2022-02-23",11.12,11.2,10.71,10.77,273400.0],["2022-02-24",10.33,10.9,10.01,10.7,551300.0],["2022-02-25",10.8,11.02,10.41,11.02,1547000.0],["2022-02-28",10.65,11.58,10.65,11.57,655400.0],["2022-03-01",11.49,11.65,10.97,11.03,399800.0],["2022-03-02",11.02,11.25,10.87,11.14,651700.0],["2022-03-03",11.19,11.19,10.74,10.93,541400.0],["2022-03-04",10.85,11.08,10.5,10.69,417100.0],["2022-03-07",10.67,10.86,10.49,10.62,257600.0],["2022-03-08",10.59,10.86,10.48,10.57,357900.0],["2022-03-09",10.8,11.28,10.69,11.11,809700.0],["2022-03-10",10.95,11.11,10.76,10.8,345400.0],["2022-03-11",10.86,10.97,10.23,10.27,605000.0],["2022-03-14",10.17,10.29,9.37,9.55,1215600.0],["2022-03-15",9.56,9.64,8.89,9.0,789700.0],["2022-03-16",9.1,9.515,9.01,9.39,1163600.0],["2022-03-17",9.4,10.05,9.3,9.64,3621500.0],["2022-03-18",9.64,10.0,9.28,9.82,6842000.0],["2022-03-21",9.93,10.73,9.93,10.19,1207500.0],["2022-03-22",10.23,10.32,9.68,9.7,393600.0],["2022-03-23",9.65,9.87,9.43,9.73,495800.0],["2022-03-24",9.76,9.85,9.57,9.74,322100.0],["2022-03-25",9.74,9.74,9.2,9.27,297300.0],["2022-03-28",9.26,9.46,9.13,9.34,359400.0],["2022-03-29",9.41,9.59,9.29,9.46,351700.0],["2022-03-30",9.45,9.48,9.15,9.17,249600.0],["2022-03-31",9.12,9.27,9.07,9.1,348700.0],["2022-04-01",9.11,9.47,9.08,9.42,457400.0],["2022-04-04",9.38,9.6,9.28,9.35,324000.0],["2022-04-05",9.28,9.5,9.17,9.19,465900.0],["2022-04-06",9.12,9.25,8.86,9.02,518900.0],["2022-04-07",9.05,9.22,8.865,8.89,397400.0],["2022-04-08",8.92,9.12,8.705,8.83,472900.0],["2022-04-11",8.74,10.06,8.7,9.93,1261900.0],["2022-04-12",9.95,10.495,9.95,10.05,636500.0],["2022-04-13",10.05,10.43,9.94,10.33,386400.0],["2022-04-14",10.35,10.405,10.0,10.05,242100.0],["2022-04-18",9.97,10.1,9.75,9.83,360200.0],["2022-04-19",9.75,10.38,9.75,10.21,234700.0],["2022-04-20",10.12,10.36,10.03,10.06,342000.0],["2022-04-21",10.25,10.49,9.8,9.9,243200.0],["2022-04-22",9.86,9.97,9.62,9.79,336300.0],["2022-04-25",9.73,10.5,9.66,10.44,433700.0],["2022-04-26",10.34,10.34,9.91,10.02,331600.0],["2022-04-27",10.01,10.31,9.89,10.07,240700.0],["2022-04-28",10.22,10.4,9.835,10.38,519600.0],["2022-04-29",10.28,10.35,9.805,10.0,462500.0],["2022-05-02",9.98,10.25,9.91,10.19,313300.0],["2022-05-03",10.16,10.39,10.04,10.2,277700.0],["2022-05-04",10.27,10.61,9.98,10.59,297600.0],["2022-05-05",10.44,10.45,9.7,9.78,352000.0],["2022-05-06",9.73,9.895,9.27,9.77,345100.0],["2022-05-09",9.55,9.6,9.11,9.15,305100.0],["2022-05-10",9.34,9.34,8.59,8.77,338800.0],["2022-05-11",8.73,9.2,8.465,8.5,297800.0],["2022-05-12",8.26,8.89,8.12,8.5,550300.0],["2022-05-13",8.52,9.125,8.46,9.02,565000.0],["2022-05-16",9.04,9.09,8.852,8.93,237400.0],["2022-05-17",9.08,9.32,8.91,9.28,415200.0],["2022-05-18",9.14,9.505,9.135,9.25,292700.0],["2022-05-19",9.18,9.5,9.03,9.27,246000.0],["2022-05-20",9.51,9.65,9.12,9.48,269400.0],["2022-05-23",9.47,9.52,9.14,9.39,266700.0],["2022-05-24",9.33,9.46,9.075,9.44,363800.0],["2022-05-25",9.34,9.98,9.25,9.86,466700.0],["2022-05-26",9.84,10.34,9.84,10.21,242800.0],["2022-05-27",10.31,10.57,10.21,10.38,340200.0],["2022-05-31",10.36,10.54,9.61,10.0,1076000.0],["2022-06-01",10.1,10.48,9.98,10.37,563800.0],["2022-06-02",10.37,11.04,10.33,10.84,440600.0],["2022-06-03",10.77,10.86,10.46,10.85,369700.0],["2022-06-06",11.1,11.13,10.62,10.69,398100.0],["2022-06-07",10.66,10.87,10.23,10.46,475700.0],["2022-06-08",10.48,10.98,10.48,10.82,294400.0],["2022-06-09",10.7,10.73,10.39,10.56,509600.0],["2022-06-10",10.33,10.475,10.17,10.22,521700.0],["2022-06-13",9.98,10.045,9.29,9.34,346000.0],["2022-06-14",9.35,9.485,9.15,9.27,290800.0],["2022-06-15",9.43,10.56,9.41,10.51,541200.0],["2022-06-16",10.19,10.6,10.19,10.54,492800.0],["2022-06-17",10.59,10.933,10.375,10.66,905500.0],["2022-06-21",10.65,11.19,10.63,10.73,583600.0],["2022-06-22",10.47,11.0,10.285,10.32,488700.0],["2022-06-23",10.34,10.53,9.76,9.89,751500.0],["2022-06-24",10.04,10.325,9.27,9.28,8237400.0],["2022-06-27",9.355,9.38,8.93,9.19,1059600.0],["2022-06-28",9.34,9.775,9.15,9.22,829500.0],["2022-06-29",9.24,9.24,8.545,8.96,411400.0],["2022-06-30",8.84,9.04,8.67,9.0,428000.0],["2022-07-01",8.91,9.0,8.73,8.86,276300.0],["2022-07-05",8.69,9.4,8.58,9.34,397000.0],["2022-07-06",9.42,9.45,9.12,9.17,225000.0],["2022-07-07",9.24,9.7,9.122,9.5,190200.0],["2022-07-08",9.37,9.59,9.28,9.55,322300.0],["2022-07-11",9.49,9.61,9.08,9.15,195400.0],["2022-07-12",9.13,9.48,8.92,8.96,204500.0],["2022-07-13",8.8,8.97,8.67,8.87,159200.0],["2022-07-14",8.82,8.85,8.43,8.71,161400.0],["2022-07-15",8.88,9.09,8.8,8.96,257200.0],["2022-07-18",9.01,9.21,8.88,8.91,170000.0],["2022-07-19",9.06,9.21,9.04,9.15,191600.0],["2022-07-20",9.15,9.63,9.15,9.58,232600.0],["2022-07-21",9.46,9.78,9.46,9.7,365600.0],["2022-07-22",9.64,9.69,9.5,9.54,187100.0],["2022-07-25",9.55,9.63,9.38,9.58,99100.0],["2022-07-26",9.55,9.58,9.34,9.47,230800.0],["2022-07-27",9.53,9.64,9.43,9.58,210200.0],["2022-07-28",9.62,9.84,9.42,9.73,129300.0],["2022-07-29",9.7,9.86,9.59,9.82,172500.0],["2022-08-01",9.69,10.03,9.61,9.92,278600.0],["2022-08-02",9.79,10.02,9.54,9.84,254300.0],["2022-08-03",9.91,10.23,9.91,10.18,116100.0],["2022-08-04",10.12,10.23,9.95,10.16,181200.0],["2022-08-05",10.08,10.34,9.95,10.22,292200.0],["2022-08-08",10.34,10.415,10.14,10.22,322700.0],["2022-08-09",10.18,10.28,10.065,10.17,388600.0],["2022-08-10",10.38,10.54,10.28,10.32,805100.0],["2022-08-11",10.52,10.62,9.275,9.52,600500.0],["2022-08-12",9.65,10.13,9.48,10.1,253900.0],["2022-08-15",9.97,10.62,9.97,10.31,347600.0],["2022-08-16",10.27,10.39,10.1,10.34,203500.0],["2022-08-17",10.08,10.46,10.08,10.33,284400.0],["2022-08-18",10.24,10.68,10.24,10.56,210000.0],["2022-08-19",10.46,10.46,9.89,10.04,250800.0],["2022-08-22",9.92,10.15,9.82,10.04,242600.0],["2022-08-23",10.14,10.46,10.0,10.13,292600.0],["2022-08-24",10.05,10.46,10.05,10.22,171500.0],["2022-08-25",10.24,10.46,10.2,10.35,186500.0],["2022-08-26",10.37,10.37,10.13,10.19,204000.0],["2022-08-29",10.02,10.26,10.02,10.04,221900.0],["2022-08-30",10.08,10.23,9.95,10.0,272700.0],["2022-08-31",10.01,10.155,9.89,9.96,797600.0],["2022-09-01",9.71,10.0,9.67,9.86,426500.0],["2022-09-02",9.87,10.04,9.73,9.85,238200.0],["2022-09-06",9.84,9.93,9.61,9.68,238400.0],["2022-09-07",9.62,9.67,9.39,9.62,240500.0],["2022-09-08",9.57,9.91,9.56,9.9,152400.0],["2022-09-09",9.99,10.13,9.99,10.1,115800.0],["2022-09-12",10.36,10.92,10.35,10.81,234300.0],["2022-09-13",10.33,10.66,10.19,10.24,331900.0],["2022-09-14",10.31,10.32,10.07,10.32,175300.0],["2022-09-15",10.16,10.35,10.0,10.08,157800.0],["2022-09-16",9.96,10.33,9.96,10.17,791400.0],["2022-09-19",10.0,10.115,9.625,9.97,146300.0],["2022-09-20",9.81,9.91,9.47,9.52,237900.0],["2022-09-21",9.64,9.7,9.39,9.39,266100.0],["2022-09-22",9.44,9.44,9.02,9.2,264600.0],["2022-09-23",9.1,9.11,8.9,9.01,171300.0],["2022-09-26",9.07,9.22,8.91,8.97,264300.0],["2022-09-27",9.08,9.23,9.0,9.17,216700.0],["2022-09-28",9.29,9.47,9.21,9.34,447600.0],["2022-09-29",9.21,9.59,9.09,9.49,324200.0],["2022-09-30",9.48,9.72,9.19,9.23,441800.0],["2022-10-03",9.28,9.48,9.18,9.44,333100.0],["2022-10-04",9.6,9.99,9.6,9.9,299700.0],["2022-10-05",9.76,9.925,9.46,9.85,231900.0],["2022-10-06",9.82,10.54,9.78,10.52,298900.0],["2022-10-07",10.37,10.51,10.1,10.31,580000.0],["2022-10-10",10.24,10.24,9.85,9.99,227300.0],["2022-10-11",9.88,10.015,9.51,9.96,314700.0],["2022-10-12",9.97,10.3,9.725,10.28,316300.0],["2022-10-13",10.11,10.11,9.6,9.88,475400.0],["2022-10-14",9.99,10.03,9.65,9.7,238600.0],["2022-10-17",9.94,10.4,9.885,10.39,1185700.0],["2022-10-18",10.56,10.99,10.49,10.9,955200.0],["2022-10-19",10.76,11.0,10.05,10.44,854800.0],["2022-10-20",10.47,10.98,10.42,10.67,703200.0],["2022-10-21",10.78,10.88,10.31,10.38,2683100.0],["2022-10-24",10.32,10.64,10.15,10.57,279800.0],["2022-10-25",10.69,10.96,10.58,10.95,265100.0],["2022-10-26",10.9,11.06,10.72,10.74,261300.0],["2022-10-27",10.85,11.045,10.65,10.88,252500.0],["2022-10-28",10.91,11.04,10.75,10.89,262300.0],["2022-10-31",10.82,10.92,10.73,10.83,322600.0],["2022-11-01",11.0,11.05,10.61,10.62,196000.0],["2022-11-02",10.65,10.65,9.93,9.97,334500.0],["2022-11-03",9.76,10.125,9.76,9.83,193200.0],["2022-11-04",9.96,9.96,9.465,9.86,211800.0],["2022-11-07",9.93,10.06,9.7,9.81,222300.0],["2022-11-08",9.8,10.12,9.69,9.93,210100.0],["2022-11-09",9.91,9.91,9.6,9.69,194500.0],["2022-11-10",10.57,12.22,10.235,11.27,899000.0],["2022-11-11",11.55,11.86,11.36,11.64,342600.0],["2022-11-14",11.25,11.355,10.674,11.14,563500.0],["2022-11-15",11.37,11.81,11.3,11.58,405100.0],["2022-11-16",11.46,11.58,11.27,11.41,199600.0],["2022-11-17",11.3,11.46,11.1,11.32,339300.0],["2022-11-18",11.51,11.51,11.14,11.17,223000.0],["2022-11-21",11.0,11.55,11.0,11.4,288100.0],["2022-11-22",11.37,11.53,11.165,11.52,362300.0],["2022-11-23",11.46,11.6,11.25,11.3,173800.0],["2022-11-25",11.24,11.48,11.2,11.38,71200.0],["2022-11-28",11.27,11.41,11.21,11.29,207800.0],["2022-11-29",11.3,11.34,11.08,11.23,491300.0],["2022-11-30",11.28,11.28,10.96,11.23,436600.0],["2022-12-01",11.21,11.64,11.115,11.54,251900.0],["2022-12-02",11.36,11.58,11.36,11.54,152000.0],["2022-12-05",11.57,11.605,11.14,11.23,181600.0],["2022-12-06",11.21,11.25,10.91,10.97,96600.0],["2022-12-07",10.97,11.17,10.86,11.02,166200.0],["2022-12-08",11.14,11.37,11.0,11.24,195400.0],["2022-12-09",11.06,11.29,11.05,11.16,162900.0],["2022-12-12",11.15,11.31,10.89,11.01,264500.0],["2022-12-13",11.47,11.47,11.09,11.27,257700.0],["2022-12-14",11.18,11.35,10.93,11.07,218700.0],["2022-12-15",10.78,10.91,10.57,10.6,245700.0],["2022-12-16",10.48,10.9,10.48,10.66,979200.0],["2022-12-19",10.66,10.66,10.36,10.46,289700.0],["2022-12-20",10.43,10.62,10.27,10.48,240300.0],["2022-12-21",10.52,10.84,10.44,10.65,259400.0],["2022-12-22",10.51,10.53,10.265,10.38,214700.0],["2022-12-23",10.34,10.34,10.1,10.1,201000.0],["2022-12-27",10.13,10.14,9.94,10.12,245000.0],["2022-12-28",10.1,10.19,9.8,9.84,225700.0],["2022-12-29",9.96,10.26,9.93,10.19,303200.0],["2022-12-30",10.07,10.33,9.995,10.28,297300.0],["2023-01-03",10.43,10.56,10.175,10.31,269200.0],["2023-01-04",10.44,10.54,10.34,10.38,256700.0],["2023-01-05",10.29,10.29,9.92,10.02,264800.0],["2023-01-06",10.12,10.135,9.9,10.05,311000.0],["2023-01-09",10.15,10.295,10.04,10.04,294500.0],["2023-01-10",9.91,9.915,9.6,9.87,321700.0],["2023-01-11",9.92,10.055,9.88,9.97,217200.0],["2023-01-12",10.0,10.07,9.74,10.05,305700.0],["2023-01-13",9.92,10.12,9.73,10.01,480100.0],["2023-01-17",9.96,10.1,9.63,10.01,441500.0],["2023-01-18",10.13,10.27,9.8,9.82,300300.0],["2023-01-19",9.76,9.96,9.7,9.7,286000.0],["2023-01-20",9.82,10.31,9.71,10.28,867100.0],["2023-01-23",10.33,10.35,10.07,10.16,216600.0],["2023-01-24",10.015,10.015,9.26,9.85,367600.0],["2023-01-25",9.71,9.97,9.56,9.93,175000.0],["2023-01-26",10.02,10.15,9.925,10.15,143000.0],["2023-01-27",10.06,10.3,10.02,10.22,175200.0],["2023-01-30",10.12,10.18,10.01,10.11,202700.0],["2023-01-31",10.11,10.33,9.99,10.27,338100.0],["2023-02-01",10.28,10.75,10.28,10.63,261300.0],["2023-02-02",10.75,11.05,10.73,10.94,279600.0],["2023-02-03",10.67,11.09,10.67,10.73,266600.0],["2023-02-06",10.63,10.72,10.45,10.52,213300.0],["2023-02-07",10.45,10.56,10.32,10.55,297000.0],["2023-02-08",10.49,10.63,10.39,10.4,230600.0],["2023-02-09",10.5,10.59,10.305,10.34,155500.0],["2023-02-10",10.25,10.36,10.12,10.2,219800.0],["2023-02-13",10.22,10.32,10.15,10.23,300900.0],["2023-02-14",10.16,10.27,10.12,10.22,342200.0],["2023-02-15",10.16,10.43,10.16,10.38,333300.0],["2023-02-16",10.18,10.24,9.92,10.09,281300.0],["2023-02-17",10.13,10.195,9.87,10.13,458500.0],["2023-02-21",9.91,10.1,9.91,9.92,229200.0],["2023-02-22",10.14,10.63,10.07,10.26,650000.0],["2023-02-23",11.12,11.9,10.92,11.81,550200.0],["2023-02-24",11.97,12.72,11.88,12.26,613300.0],["2023-02-27",11.73,11.9,11.48,11.58,752600.0],["2023-02-28",11.58,11.99,11.58,11.84,1229600.0],["2023-03-01",11.76,12.25,11.76,12.03,438800.0],["2023-03-02",12.05,12.4,12.02,12.33,304000.0],["2023-03-03",12.38,12.48,12.21,12.45,283900.0],["2023-03-06",12.48,12.48,12.165,12.29,265100.0],["2023-03-07",12.29,12.4,11.86,12.0,279800.0],["2023-03-08",12.02,12.22,12.02,12.15,169300.0],["2023-03-09",12.13,12.28,11.86,11.91,174200.0],["2023-03-10",11.81,11.86,11.45,11.61,184200.0],["2023-03-13",11.44,11.92,11.44,11.7,272300.0],["2023-03-14",11.94,12.1,11.905,11.97,327700.0],["2023-03-15",11.81,12.01,11.79,11.99,235200.0],["2023-03-16",11.97,12.255,11.91,12.15,236900.0],["2023-03-17",12.15,12.16,11.98,12.07,389200.0],["2023-03-20",12.12,12.12,11.881,11.97,196600.0],["2023-03-21",12.07,12.22,12.02,12.12,230400.0],["2023-03-22",12.12,12.21,11.9,11.92,172200.0],["2023-03-23",11.99,12.18,11.94,12.05,221600.0],["2023-03-24",11.97,12.04,11.86,11.98,185300.0],["2023-03-27",12.02,12.14,12.02,12.13,227100.0],["2023-03-28",12.12,12.495,12.07,12.15,254300.0],["2023-03-29",13.8,13.92,12.995,13.35,4055900.0],["2023-03-30",13.51,13.76,13.3,13.45,2502300.0],["2023-03-31",13.4,13.69,13.18,13.2,15078300.0],["2023-04-03",12.96,13.25,12.862,13.2,1539100.0],["2023-04-04",13.37,13.41,13.0,13.13,761200.0],["2023-04-05",13.02,13.04,12.86,12.96,618900.0],["2023-04-06",12.87,13.12,12.75,13.1,592200.0],["2023-04-10",12.94,13.34,12.87,13.29,669800.0],["2023-04-11",13.3,13.51,13.3,13.47,364800.0],["2023-04-12",13.59,13.77,13.51,13.57,401600.0],["2023-04-13",13.6,13.755,13.55,13.58,297100.0],["2023-04-14",13.54,13.6,13.34,13.48,377200.0],["2023-04-17",13.49,13.51,13.325,13.38,309600.0],["2023-04-18",13.47,13.48,13.165,13.34,278100.0],["2023-04-19",13.21,13.33,13.19,13.27,294200.0],["2023-04-20",13.19,13.42,13.1,13.27,340400.0],["2023-04-21",13.28,13.34,13.13,13.2,564900.0],["2023-04-24",13.22,13.39,13.08,13.13,254700.0],["2023-04-25",13.0,13.035,12.86,12.92,363700.0],["2023-04-26",12.9,13.0,12.73,12.77,266000.0],["2023-04-27",12.84,12.9,12.73,12.82,188400.0],["2023-04-28",12.77,12.92,12.69,12.75,356200.0],["2023-05-01",12.7,13.02,12.59,12.91,500700.0],["2023-05-02",12.92,12.98,12.54,12.55,436800.0],["2023-05-03",12.56,12.64,12.43,12.43,312100.0],["2023-05-04",12.38,12.51,12.28,12.45,334600.0],["2023-05-05",12.6,12.648,12.41,12.57,212900.0],["2023-05-08",12.57,12.68,12.51,12.65,180200.0],["2023-05-09",12.57,12.795,12.55,12.69,327700.0],["2023-05-10",13.0,13.84,12.78,13.78,578300.0],["2023-05-11",13.88,13.95,13.46,13.7,328000.0],["2023-05-12",13.51,13.825,13.4,13.72,403500.0],["2023-05-15",13.72,14.16,13.71,14.01,371700.0],["2023-05-16",13.9,14.34,13.78,14.28,432700.0],["2023-05-17",14.33,14.84,14.226,14.75,470700.0],["2023-05-18",14.69,15.12,14.621,15.04,499300.0],["2023-05-19",15.1,15.2,14.97,15.07,429500.0],["2023-05-22",15.05,15.35,15.01,15.27,475300.0],["2023-05-23",15.14,15.44,15.1,15.25,510000.0],["2023-05-24",15.02,15.385,15.01,15.23,422400.0],["2023-05-25",14.36,14.41,13.94,14.13,852500.0],["2023-05-26",14.16,14.35,14.01,14.05,658500.0],["2023-05-30",14.18,14.42,14.125,14.22,740300.0],["2023-05-31",14.23,14.66,14.1,14.2,3135100.0],["2023-06-01",14.2,14.4,14.075,14.3,617800.0],["2023-06-02",14.44,14.62,14.33,14.55,510600.0],["2023-06-05",14.37,14.475,14.18,14.26,388300.0],["2023-06-06",14.26,14.75,14.26,14.71,520900.0],["2023-06-07",14.75,14.99,14.53,14.59,435900.0],["2023-06-08",14.55,14.68,14.43,14.45,292700.0],["2023-06-09",14.45,14.715,14.43,14.49,280700.0],["2023-06-12",14.59,14.65,14.41,14.56,467000.0],["2023-06-13",14.61,14.83,14.54,14.7,412600.0],["2023-06-14",14.63,14.77,14.54,14.62,326900.0],["2023-06-15",14.61,14.66,14.45,14.64,331200.0],["2023-06-16",14.8,14.8,14.505,14.53,1140200.0],["2023-06-20",14.43,14.57,14.365,14.42,326300.0],["2023-06-21",14.31,14.45,14.21,14.31,338500.0],["2023-06-22",14.35,14.46,14.245,14.42,284200.0],["2023-06-23",14.18,14.43,14.18,14.26,707800.0],["2023-06-26",14.28,14.513,14.13,14.15,411200.0],["2023-06-27",14.21,14.34,14.12,14.25,371700.0],["2023-06-28",14.24,14.3,14.15,14.23,271200.0],["2023-06-29",14.29,14.501,14.23,14.4,336600.0],["2023-06-30",14.47,14.623,14.395,14.41,980000.0],["2023-07-03",14.27,14.45,14.212,14.42,269800.0],["2023-07-05",14.33,14.44,14.2,14.37,578300.0],["2023-07-06",14.22,14.22,13.985,14.06,405800.0],["2023-07-07",14.14,14.26,14.01,14.03,396900.0],["2023-07-10",13.99,14.285,13.99,14.2,537900.0],["2023-07-11",14.18,14.215,14.05,14.15,353500.0],["2023-07-12",14.36,14.461,14.205,14.29,408600.0],["2023-07-13",14.4,14.785,14.25,14.58,1626200.0],["2023-07-14",14.62,14.91,14.57,14.59,403800.0],["2023-07-17",14.58,14.95,14.55,14.83,469900.0],["2023-07-18",14.8,14.81,14.69,14.71,326100.0],["2023-07-19",14.66,14.72,14.21,14.24,530200.0],["2023-07-20",14.23,14.295,13.85,14.0,430100.0],["2023-07-21",14.11,14.21,13.73,13.76,474800.0],["2023-07-24",13.83,13.83,13.585,13.68,535500.0],["2023-07-25",13.62,13.96,13.62,13.87,396700.0],["2023-07-26",13.89,14.07,13.83,14.01,332600.0],["2023-07-27",14.1,14.159,13.855,13.88,346700.0],["2023-07-28",14.07,14.19,14.005,14.01,295100.0],["2023-07-31",14.02,14.17,14.01,14.07,354100.0],["2023-08-01",14.09,14.265,13.91,14.18,334900.0],["2023-08-02",14.06,14.06,13.725,13.88,365200.0],["2023-08-03",13.86,13.95,13.77,13.88,402700.0],["2023-08-04",13.89,13.99,13.69,13.69,402900.0],["2023-08-07",13.72,13.72,13.51,13.67,276900.0],["2023-08-08",13.5,13.725,13.35,13.71,355400.0],["2023-08-09",13.51,13.64,13.38,13.39,510000.0],["2023-08-10",14.73,14.738,13.32,13.43,1011600.0],["2023-08-11",13.4,13.635,13.31,13.56,543400.0],["2023-08-14",13.45,13.58,13.2,13.26,539400.0],["2023-08-15",13.25,13.46,13.25,13.41,466100.0],["2023-08-16",13.31,13.455,13.275,13.36,321000.0],["2023-08-17",13.33,13.4,13.205,13.29,325300.0],["2023-08-18",13.14,13.295,13.11,13.13,402600.0],["2023-08-21",13.1,13.19,12.9,12.99,351000.0],["2023-08-22",13.05,13.27,12.99,13.25,289900.0],["2023-08-23",13.24,13.285,13.06,13.22,329200.0],["2023-08-24",13.18,13.215,13.01,13.03,503900.0],["2023-08-25",13.04,13.24,12.98,13.11,707600.0],["2023-08-28",13.17,13.32,13.09,13.18,338700.0],["2023-08-29",13.16,13.5,13.05,13.49,773700.0],["2023-08-30",13.39,13.57,13.37,13.43,422600.0],["2023-08-31",13.47,13.515,13.315,13.37,569000.0],["2023-09-01",13.46,13.55,13.36,13.45,432800.0],["2023-09-05",13.39,13.6,13.12,13.6,503400.0],["2023-09-06",13.63,13.63,13.41,13.49,237900.0],["2023-09-07",13.46,13.47,13.31,13.42,311700.0],["2023-09-08",13.46,13.52,13.42,13.44,229700.0],["2023-09-11",13.54,13.54,13.34,13.42,256300.0],["2023-09-12",13.49,13.51,13.24,13.28,304200.0],["2023-09-13",13.24,13.24,13.04,13.05,310500.0],["2023-09-14",13.12,13.28,13.07,13.26,304100.0],["2023-09-15",13.25,13.4,13.14,13.38,899600.0],["2023-09-18",13.34,13.55,13.28,13.5,300700.0],["2023-09-19",13.51,13.54,13.35,13.48,278500.0],["2023-09-20",13.48,13.53,13.36,13.38,204300.0],["2023-09-21",13.27,13.32,13.17,13.2,286800.0],["2023-09-22",13.25,13.45,13.2,13.35,223800.0],["2023-09-25",13.26,13.39,13.23,13.32,270400.0],["2023-09-26",13.25,13.32,13.08,13.09,386700.0],["2023-09-27",13.21,13.3,12.95,13.07,548600.0],["2023-09-28",13.08,13.08,12.735,12.8,1326300.0],["2023-09-29",12.91,13.01,12.83,12.9,1472700.0],["2023-10-02",12.82,13.07,12.76,13.06,689000.0],["2023-10-03",13.01,13.21,12.95,12.98,525900.0],["2023-10-04",12.98,13.22,12.92,13.2,618400.0],["2023-10-05",13.17,13.29,12.955,13.12,665900.0],["2023-10-06",13.06,13.635,12.53,13.2,2936400.0],["2023-10-09",13.12,13.51,13.06,13.43,800900.0],["2023-10-10",13.44,13.545,13.235,13.26,377600.0],["2023-10-11",13.28,13.33,13.07,13.19,245100.0],["2023-10-12",13.2,13.22,12.96,13.04,333600.0],["2023-10-13",13.05,13.11,12.73,12.76,332200.0],["2023-10-16",12.77,12.94,12.68,12.88,357100.0],["2023-10-17",12.78,13.26,12.78,13.16,473900.0],["2023-10-18",13.05,13.255,13.05,13.16,337700.0],["2023-10-19",13.16,13.36,13.02,13.04,348700.0],["2023-10-20",13.07,13.07,12.56,12.61,815300.0],["2023-10-23",12.61,12.8,12.54,12.67,359900.0],["2023-10-24",12.78,12.928,12.68,12.85,288500.0],["2023-10-25",12.81,12.97,12.74,12.76,278100.0],["2023-10-26",12.76,12.835,12.6,12.76,284600.0],["2023-10-27",12.81,12.93,12.68,12.75,299600.0],["2023-10-30",12.88,12.88,12.579,12.8,259800.0],["2023-10-31",12.78,13.08,12.75,12.96,284000.0],["2023-11-01",12.91,13.125,12.845,13.05,375400.0],["2023-11-02",13.15,13.335,13.15,13.26,427300.0],["2023-11-03",13.39,13.54,13.23,13.45,323000.0],["2023-11-06",13.4,13.56,13.26,13.55,363700.0],["2023-11-07",13.52,13.705,13.43,13.52,307600.0],["2023-11-08",13.5,13.58,13.425,13.51,248200.0],["2023-11-09",13.58,13.62,13.34,13.38,386000.0],["2023-11-10",13.36,13.79,13.345,13.7,411200.0],["2023-11-13",13.5,13.5,11.62,11.65,1335100.0],["2023-11-14",12.07,12.19,11.5,12.11,829700.0],["2023-11-15",12.11,12.27,11.8,11.87,636400.0],["2023-11-16",11.88,12.0,11.75,11.9,432100.0],["2023-11-17",11.89,11.96,11.79,11.81,423100.0],["2023-11-20",11.83,11.935,11.73,11.85,327000.0],["2023-11-21",11.81,11.965,11.76,11.86,348100.0],["2023-11-22",11.89,12.01,11.8,11.8,302300.0],["2023-11-24",11.83,11.905,11.76,11.89,119700.0],["2023-11-27",11.81,11.885,11.7,11.71,329700.0],["2023-11-28",11.65,11.82,11.622,11.64,272300.0],["2023-11-29",11.77,11.92,11.77,11.83,452100.0],["2023-11-30",11.87,11.92,11.74,11.91,555800.0],["2023-12-01",11.86,12.23,11.86,12.23,444800.0],["2023-12-04",12.14,12.31,12.13,12.27,396100.0],["2023-12-05",12.27,12.398,12.22,12.33,509300.0],["2023-12-06",12.4,12.5,12.145,12.19,476300.0],["2023-12-07",12.17,12.2,11.875,12.09,427000.0],["2023-12-08",12.04,12.2,12.04,12.19,332800.0],["2023-12-11",12.21,12.32,12.17,12.21,402200.0],["2023-12-12",12.17,12.25,12.05,12.18,329000.0],["2023-12-13",12.22,12.61,12.15,12.61,447500.0],["2023-12-14",12.76,12.82,12.42,12.57,463000.0],["2023-12-15",12.61,12.61,12.33,12.48,1228100.0],["2023-12-18",12.5,12.52,12.29,12.49,413400.0],["2023-12-19",12.55,12.645,12.45,12.62,363700.0],["2023-12-20",12.62,12.94,12.51,12.7,491800.0],["2023-12-21",12.82,12.9,12.71,12.83,330200.0],["2023-12-22",12.94,13.09,12.865,13.09,284200.0],["2023-12-26",13.11,13.215,13.02,13.2,215400.0],["2023-12-27",13.21,13.34,13.18,13.23,306300.0],["2023-12-28",13.18,13.295,13.11,13.26,241900.0],["2023-12-29",13.24,13.395,13.24,13.25,389000.0],["2024-01-02",13.13,13.23,13.05,13.21,483700.0],["2024-01-03",13.21,13.3,12.945,12.99,581800.0],["2024-01-04",13.1,13.115,12.88,13.04,507000.0],["2024-01-05",12.91,13.0,12.635,12.89,563400.0],["2024-01-08",12.96,13.23,12.96,13.2,408100.0],["2024-01-09",13.01,13.174,13.01,13.16,360700.0],["2024-01-10",13.14,13.37,13.14,13.37,243500.0],["2024-01-11",13.34,13.44,13.17,13.39,293600.0],["2024-01-12",13.55,13.55,13.33,13.43,252900.0],["2024-01-16",13.29,13.39,13.18,13.37,335700.0],["2024-01-17",13.21,13.3,13.16,13.25,304100.0],["2024-01-18",13.29,13.37,13.185,13.25,259100.0],["2024-01-19",13.28,13.315,13.085,13.29,280400.0],["2024-01-22",13.43,13.625,13.43,13.58,1725400.0],["2024-01-23",13.71,13.71,13.475,13.53,297600.0],["2024-01-24",13.68,13.68,13.38,13.4,391800.0],["2024-01-25",13.58,13.585,13.105,13.22,339400.0],["2024-01-26",13.24,13.28,13.085,13.15,232400.0],["2024-01-29",13.17,13.38,13.15,13.36,217400.0],["2024-01-30",13.33,13.41,13.075,13.21,739500.0],["2024-01-31",13.26,13.26,12.96,12.98,414800.0],["2024-02-01",12.99,13.35,12.99,13.33,308900.0],["2024-02-02",13.21,13.46,13.21,13.43,303600.0],["2024-02-05",13.32,13.36,13.14,13.27,349100.0],["2024-02-06",13.25,13.5,13.25,13.5,225800.0],["2024-02-07",13.5,13.55,13.45,13.47,249900.0],["2024-02-08",13.48,13.625,13.43,13.54,339700.0],["2024-02-09",13.54,13.675,13.51,13.62,388300.0],["2024-02-12",13.62,13.67,13.48,13.49,461400.0],["2024-02-13",13.13,13.315,13.0,13.07,436600.0],["2024-02-14",13.2,13.46,13.17,13.44,353400.0],["2024-02-15",13.54,13.59,13.44,13.5,441000.0],["2024-02-16",13.47,13.47,13.275,13.31,345100.0],["2024-02-20",13.19,13.32,13.15,13.19,341400.0],["2024-02-21",13.07,13.12,12.64,12.81,572500.0],["2024-02-22",12.71,13.355,12.385,12.92,912600.0],["2024-02-23",13.22,13.72,13.22,13.56,666400.0],["2024-02-26",13.02,13.349,12.83,13.19,1207400.0],["2024-02-27",13.15,13.435,13.125,13.2,570200.0],["2024-02-28",13.11,13.185,12.9,12.95,507200.0],["2024-02-29",13.06,13.51,13.0,13.47,1365900.0],["2024-03-01",13.3,13.51,13.16,13.31,894100.0],["2024-03-04",13.3,13.36,13.1,13.22,510900.0],["2024-03-05",13.18,13.225,12.91,12.97,631100.0],["2024-03-06",13.11,13.17,12.91,13.02,430500.0],["2024-03-07",13.14,13.2,12.98,13.2,608200.0],["2024-03-08",13.26,13.319,13.13,13.19,485600.0],["2024-03-11",13.15,13.21,13.12,13.15,361400.0],["2024-03-12",13.1,13.13,13.02,13.11,404300.0],["2024-03-13",13.13,13.2,12.985,13.06,478000.0],["2024-03-14",13.01,13.17,12.855,13.16,733100.0],["2024-03-15",13.03,13.2,13.0,13.2,1163200.0],["2024-03-18",13.22,13.305,13.1,13.16,498000.0],["2024-03-19",13.11,13.355,13.07,13.22,535800.0],["2024-03-20",13.26,13.31,13.13,13.28,531500.0],["2024-03-21",13.38,13.38,13.19,13.21,489500.0],["2024-03-22",13.24,13.24,13.045,13.08,479800.0],["2024-03-25",13.11,13.19,12.965,13.01,572300.0],["2024-03-26",13.06,13.08,12.88,12.94,440200.0],["2024-03-27",13.17,13.19,12.94,13.02,526800.0],["2024-03-28",13.03,13.19,13.0,13.07,602000.0],["2024-04-01",13.09,13.09,12.98,13.03,367400.0],["2024-04-02",12.92,13.02,12.8,12.92,637400.0],["2024-04-03",12.85,12.868,12.75,12.85,422600.0],["2024-04-04",12.97,13.03,12.76,12.79,427700.0],["2024-04-05",12.75,12.86,12.685,12.82,502600.0],["2024-04-08",12.88,12.89,12.82,12.82,259700.0],["2024-04-09",12.86,12.94,12.8,12.86,327600.0],["2024-04-10",12.67,12.71,12.47,12.51,380000.0],["2024-04-11",12.53,12.76,12.48,12.75,594700.0],["2024-04-12",12.65,12.66,12.52,12.56,487600.0],["2024-04-15",12.61,12.62,12.192,12.28,798400.0],["2024-04-16",12.27,12.315,12.16,12.22,407600.0],["2024-04-17",12.3,12.305,12.14,12.14,397000.0],["2024-04-18",12.17,12.29,12.07,12.19,853300.0],["2024-04-19",12.19,12.215,12.13,12.19,646400.0],["2024-04-22",12.29,12.29,12.14,12.16,625400.0],["2024-04-23",12.22,12.33,12.18,12.25,635100.0],["2024-04-24",12.19,12.34,12.18,12.33,562600.0],["2024-04-25",12.16,12.22,12.08,12.22,614400.0],["2024-04-26",12.3,12.495,12.28,12.4,402200.0],["2024-04-29",12.45,12.5,12.365,12.39,373200.0],["2024-04-30",12.34,12.34,12.21,12.26,504100.0],["2024-05-01",12.28,12.445,12.25,12.31,474200.0],["2024-05-02",12.39,12.48,12.32,12.46,282200.0],["2024-05-03",12.6,12.62,12.44,12.57,348200.0],["2024-05-06",12.63,12.72,12.575,12.71,414500.0],["2024-05-07",12.72,12.82,12.63,12.71,471300.0],["2024-05-08",12.63,12.71,12.6,12.67,455400.0],["2024-05-09",12.64,13.305,12.64,12.93,780100.0],["2024-05-10",12.94,12.95,12.47,12.64,850500.0],["2024-05-13",12.71,12.73,12.48,12.5,551900.0],["2024-05-14",12.57,12.69,12.57,12.67,436600.0],["2024-05-15",12.77,12.89,12.76,12.82,440200.0],["2024-05-16",12.81,12.94,12.78,12.86,366700.0],["2024-05-17",12.74,12.855,12.72,12.78,689200.0],["2024-05-20",12.74,12.78,12.52,12.57,321000.0],["2024-05-21",12.51,12.65,12.46,12.53,375600.0],["2024-05-22",12.52,12.68,12.5,12.65,422900.0],["2024-05-23",12.63,12.655,12.453,12.52,310100.0],["2024-05-24",12.52,12.58,12.47,12.49,442000.0],["2024-05-28",12.46,12.66,12.45,12.62,708500.0],["2024-05-29",12.49,14.0,12.49,13.83,2472600.0],["2024-05-30",13.76,13.76,13.32,13.46,1023800.0],["2024-05-31",13.5,13.61,13.085,13.35,1607300.0],["2024-06-03",13.5,13.66,13.325,13.34,1060100.0],["2024-06-04",13.29,13.545,13.22,13.5,536800.0],["2024-06-05",13.56,14.135,13.56,14.02,682200.0],["2024-06-06",14.04,14.18,13.95,14.08,361800.0],["2024-06-07",13.99,14.25,13.92,14.17,524700.0],["2024-06-10",14.11,14.33,14.08,14.2,650500.0],["2024-06-11",14.12,14.38,14.09,14.35,427300.0],["2024-06-12",14.57,14.67,14.45,14.47,651800.0],["2024-06-13",14.43,14.48,14.24,14.25,617000.0],["2024-06-14",14.17,14.28,14.055,14.08,576900.0],["2024-06-17",14.03,14.375,13.975,14.35,514000.0],["2024-06-18",14.32,14.38,14.14,14.22,394700.0],["2024-06-20",14.19,14.48,14.13,14.47,619400.0],["2024-06-21",14.46,14.89,14.37,14.79,1835900.0],["2024-06-24",14.82,15.15,14.76,14.8,1320700.0],["2024-06-25",14.8,15.0,14.71,14.85,675400.0],["2024-06-26",14.81,14.99,14.755,14.88,543900.0],["2024-06-27",14.92,15.485,14.92,15.27,805800.0],["2024-06-28",15.36,15.44,15.085,15.23,1160700.0],["2024-07-01",15.24,15.4,15.03,15.06,574900.0],["2024-07-02",15.07,15.13,14.785,14.83,825100.0],["2024-07-03",14.88,14.93,14.8,14.86,174200.0],["2024-07-05",14.81,14.87,14.665,14.71,348300.0],["2024-07-08",14.76,14.835,14.655,14.72,734200.0],["2024-07-09",14.68,14.72,14.435,14.48,425200.0],["2024-07-10",14.52,14.72,14.44,14.72,420200.0],["2024-07-11",14.92,14.93,14.72,14.88,884000.0],["2024-07-12",14.98,15.0,14.615,14.7,815700.0],["2024-07-15",14.75,14.82,14.46,14.49,747600.0],["2024-07-16",14.62,14.76,14.57,14.72,549100.0],["2024-07-17",14.63,14.71,14.48,14.52,443500.0],["2024-07-18",14.52,14.57,14.255,14.4,512700.0],["2024-07-19",14.4,14.42,14.09,14.15,796300.0],["2024-07-22",14.22,14.3,14.14,14.16,533400.0],["2024-07-23",14.18,14.24,14.035,14.06,896700.0],["2024-07-24",13.99,14.06,13.73,13.76,697100.0],["2024-07-25",13.79,14.03,13.73,13.89,957500.0],["2024-07-26",14.05,14.12,13.915,14.03,644600.0],["2024-07-29",14.13,14.15,13.81,13.84,427800.0],["2024-07-30",13.88,13.95,13.72,13.84,404500.0],["2024-07-31",14.01,14.095,13.765,13.94,502900.0],["2024-08-01",13.93,13.985,13.6,13.72,551900.0],["2024-08-02",13.36,13.63,13.27,13.52,583900.0],["2024-08-05",13.06,13.305,13.03,13.1,585700.0],["2024-08-06",13.14,13.3,13.08,13.2,341500.0],["2024-08-07",13.28,13.5,13.225,13.24,494900.0],["2024-08-08",13.31,13.64,13.14,13.63,455300.0],["2024-08-09",13.51,13.57,12.88,13.05,544100.0],["2024-08-12",13.0,13.005,12.7,12.75,940600.0],["2024-08-13",12.75,13.04,12.725,12.85,998100.0],["2024-08-14",12.8,12.87,12.68,12.8,397000.0],["2024-08-15",12.86,13.005,12.69,12.74,464300.0],["2024-08-16",12.74,12.815,12.7,12.79,470400.0],["2024-08-19",12.65,12.895,12.65,12.78,446100.0],["2024-08-20",12.77,12.77,12.64,12.66,287700.0],["2024-08-21",12.65,12.8,12.58,12.78,495600.0],["2024-08-22",12.8,12.87,12.53,12.54,314500.0],["2024-08-23",12.64,12.73,12.57,12.7,391400.0],["2024-08-26",12.7,12.895,12.7,12.87,562600.0],["2024-08-27",12.8,12.88,12.74,12.75,218000.0],["2024-08-28",12.76,12.87,12.71,12.85,396500.0],["2024-08-29",12.85,13.15,12.815,12.9,516300.0],["2024-08-30",12.95,12.981,12.71,12.86,501500.0],["2024-09-03",12.75,12.82,12.59,12.68,511100.0],["2024-09-04",12.66,12.8,12.6,12.78,458400.0],["2024-09-05",12.77,12.77,12.465,12.57,383000.0],["2024-09-06",12.61,12.64,12.435,12.53,515600.0],["2024-09-09",12.48,12.52,12.4,12.42,397700.0],["2024-09-10",12.49,12.52,12.25,12.3,342100.0],["2024-09-11",12.25,12.305,12.045,12.29,290200.0],["2024-09-12",12.33,12.58,12.22,12.36,301400.0],["2024-09-13",12.45,12.585,12.35,12.51,357600.0],["2024-09-16",12.64,12.97,12.59,12.9,659200.0],["2024-09-17",12.96,12.97,12.7,12.74,441300.0],["2024-09-18",12.74,12.88,12.7,12.82,367600.0],["2024-09-19",13.0,13.02,12.9,13.01,279700.0],["2024-09-20",13.01,13.08,12.73,12.92,1753600.0],["2024-09-23",12.96,12.975,12.845,12.91,273100.0],["2024-09-24",12.92,12.96,12.78,12.9,232700.0],["2024-09-25",12.9,12.905,12.755,12.88,277700.0],["2024-09-26",12.96,13.01,12.825,12.96,230200.0],["2024-09-27",13.03,13.12,12.91,12.99,213100.0],["2024-09-30",12.97,13.1,12.945,13.06,361100.0],["2024-10-01",13.05,13.05,12.69,12.69,424900.0],["2024-10-02",12.63,12.735,12.565,12.6,216900.0],["2024-10-03",12.47,12.535,12.33,12.41,292400.0],["2024-10-04",12.64,12.65,12.44,12.63,267600.0],["2024-10-07",12.61,12.61,12.35,12.51,602900.0],["2024-10-08",12.54,12.58,12.345,12.4,506000.0],["2024-10-09",12.43,12.625,12.43,12.55,286700.0],["2024-10-10",12.41,12.53,12.365,12.49,324500.0],["2024-10-11",12.56,12.665,12.56,12.6,260200.0],["2024-10-14",12.67,12.68,12.51,12.6,455900.0],["2024-10-15",12.63,12.68,12.52,12.53,256600.0],["2024-10-16",12.61,12.61,12.46,12.56,268000.0],["2024-10-17",12.6,12.6,12.395,12.48,274200.0],["2024-10-18",12.52,12.79,12.44,12.72,712200.0],["2024-10-21",12.71,12.71,12.505,12.67,407300.0],["2024-10-22",12.68,12.745,12.52,12.54,412300.0],["2024-10-23",12.5,12.51,12.32,12.38,250100.0],["2024-10-24",12.48,12.515,12.35,12.41,288100.0],["2024-10-25",12.51,12.565,12.375,12.39,227600.0],["2024-10-28",12.52,12.57,12.41,12.42,174700.0],["2024-10-29",12.35,12.55,12.34,12.51,176100.0],["2024-10-30",12.52,12.68,12.44,12.44,194600.0],["2024-10-31",12.36,12.49,12.23,12.23,271400.0],["2024-11-01",12.29,12.435,12.21,12.31,336400.0],["2024-11-04",12.23,12.455,12.21,12.37,273500.0],["2024-11-05",12.3,12.535,12.3,12.47,399300.0],["2024-11-06",12.8,13.04,12.69,12.72,929700.0],["2024-11-07",12.51,12.636,11.81,11.96,602500.0],["2024-11-08",11.75,11.8,11.165,11.23,921100.0],["2024-11-11",11.31,11.395,11.12,11.15,774100.0],["2024-11-12",11.13,11.175,11.0,11.01,724700.0],["2024-11-13",11.07,11.26,10.98,11.02,553000.0],["2024-11-14",11.0,11.005,10.765,10.8,475200.0],["2024-11-15",10.82,10.82,10.52,10.54,523400.0],["2024-11-18",10.5,10.52,10.2,10.22,493700.0],["2024-11-19",10.11,10.195,10.03,10.12,377900.0],["2024-11-20",10.1,10.17,9.98,10.16,631900.0],["2024-11-21",10.56,10.56,10.17,10.28,447700.0],["2024-11-22",10.3,10.47,10.24,10.37,421000.0],["2024-11-25",10.33,10.46,10.25,10.31,573300.0],["2024-11-26",10.27,10.38,10.2,10.25,436600.0],["2024-11-27",10.24,10.359,10.17,10.28,492100.0],["2024-11-29",10.32,10.49,10.32,10.44,294300.0],["2024-12-02",10.51,10.6,10.42,10.57,617500.0],["2024-12-03",10.49,10.5,10.16,10.18,372500.0],["2024-12-04",10.24,10.49,10.23,10.33,608700.0],["2024-12-05",10.35,10.35,10.17,10.22,420100.0],["2024-12-06",10.17,10.335,10.13,10.31,592000.0],["2024-12-09",10.38,10.38,10.21,10.35,969300.0],["2024-12-10",10.28,10.495,10.27,10.37,812200.0],["2024-12-11",10.35,10.46,10.29,10.36,287500.0],["2024-12-12",10.31,10.41,10.29,10.37,492900.0],["2024-12-13",10.3,10.3,10.071,10.11,505100.0],["2024-12-16",10.09,10.26,10.045,10.14,417700.0],["2024-12-17",10.11,10.2,10.02,10.02,422500.0],["2024-12-18",10.12,10.12,9.74,9.76,449000.0],["2024-12-19",9.77,9.895,9.715,9.78,427900.0],["2024-12-20",9.65,9.87,9.613,9.66,1736800.0],["2024-12-23",9.63,9.65,9.47,9.55,640600.0],["2024-12-24",9.57,9.65,9.5,9.65,235700.0],["2024-12-26",9.56,9.64,9.5,9.6,299400.0],["2024-12-27",9.55,9.565,9.325,9.39,815100.0],["2024-12-30",9.42,9.42,9.11,9.36,779400.0],["2024-12-31",9.39,9.42,9.3,9.34,568300.0],["2025-01-02",9.4,9.42,9.18,9.25,418300.0],["2025-01-03",9.32,9.37,9.2,9.31,864200.0],["2025-01-06",9.33,9.625,9.3,9.59,1503700.0],["2025-01-07",9.62,9.72,9.44,9.45,566000.0],["2025-01-08",9.38,9.5,9.31,9.42,506400.0],["2025-01-10",9.3,9.325,9.075,9.1,498900.0],["2025-01-13",9.02,9.17,8.915,9.09,1404500.0],["2025-01-14",9.11,9.165,9.0,9.08,567700.0],["2025-01-15",9.22,9.275,9.1,9.11,611300.0],["2025-01-16",9.12,9.33,9.11,9.26,553200.0],["2025-01-17",9.36,9.38,9.225,9.24,1866100.0],["2025-01-21",9.29,9.455,9.29,9.44,576900.0],["2025-01-22",9.42,9.58,9.41,9.54,500100.0],["2025-01-23",9.51,9.64,9.46,9.63,449600.0],["2025-01-24",9.6,9.72,9.59,9.65,360100.0],["2025-01-27",9.63,9.92,9.56,9.6,1084400.0],["2025-01-28",9.64,9.93,9.61,9.71,1626900.0],["2025-01-29",9.68,9.855,9.56,9.76,698400.0],["2025-01-30",9.74,9.91,9.74,9.85,713900.0],["2025-01-31",9.86,9.94,9.68,9.69,692000.0],["2025-02-03",9.58,9.8,9.53,9.75,667200.0],["2025-02-04",9.74,9.835,9.7,9.79,456700.0],["2025-02-05",9.82,9.94,9.815,9.87,1012100.0],["2025-02-06",9.86,9.895,9.695,9.76,491500.0],["2025-02-07",9.69,9.815,9.69,9.73,501200.0],["2025-02-10",9.8,10.0,9.78,9.99,693200.0],["2025-02-11",9.94,10.039,9.87,10.01,553700.0],["2025-02-12",9.93,10.07,9.91,10.03,760300.0],["2025-02-13",10.09,10.215,9.97,10.16,413900.0],["2025-02-14",10.21,10.26,9.93,9.93,580600.0],["2025-02-18",9.88,9.975,9.86,9.96,859200.0],["2025-02-19",9.87,10.036,9.815,9.98,926300.0],["2025-02-20",9.97,10.01,9.81,9.85,582700.0],["2025-02-21",9.99,10.36,9.98,10.3,953000.0],["2025-02-24",10.37,10.408,10.04,10.25,758800.0],["2025-02-25",10.3,10.3,10.05,10.16,676200.0],["2025-02-26",10.18,10.28,10.16,10.24,601800.0],["2025-02-27",10.16,10.27,10.04,10.09,939400.0],["2025-02-28",10.07,10.09,9.89,10.03,799900.0],["2025-03-03",8.45,8.48,7.07,7.2,4264900.0],["2025-03-04",7.17,7.42,6.752,7.22,2307800.0],["2025-03-05",7.11,7.52,7.04,7.4,1629500.0],["2025-03-06",7.29,7.485,7.09,7.46,1928200.0],["2025-03-07",7.4,7.42,7.24,7.35,1231100.0],["2025-03-10",7.3,7.43,6.91,6.92,1089200.0],["2025-03-11",6.9,7.25,6.835,7.12,1154200.0],["2025-03-12",7.13,7.155,6.99,7.15,1418600.0],["2025-03-13",7.53,7.97,7.5,7.84,2094400.0],["2025-03-14",7.83,7.95,7.22,7.63,1873800.0],["2025-03-17",7.63,7.85,7.629,7.68,1326100.0],["2025-03-18",7.7,7.87,7.61,7.79,955200.0],["2025-03-19",7.75,7.975,7.735,7.78,1057600.0],["2025-03-20",7.72,7.835,7.57,7.62,642000.0],["2025-03-21",7.55,7.565,7.4,7.49,2129800.0],["2025-03-24",7.62,7.62,7.49,7.53,573500.0],["2025-03-25",7.49,7.57,7.29,7.29,612700.0],["2025-03-26",7.32,7.35,7.135,7.17,596000.0],["2025-03-27",7.17,7.36,7.09,7.35,949300.0],["2025-03-28",7.35,7.38,7.2,7.26,647600.0],["2025-03-31",7.14,7.22,7.04,7.09,1077600.0],["2025-04-01",7.1,7.245,7.02,7.19,585300.0],["2025-04-02",7.14,7.56,7.053,7.45,4505900.0],["2025-04-03",7.18,7.2,6.975,7.1,1241500.0],["2025-04-04",6.88,6.965,6.655,6.79,2663400.0],["2025-04-07",6.67,7.0,6.44,6.49,1889100.0],["2025-04-08",6.62,6.76,6.205,6.32,1910500.0],["2025-04-09",6.32,7.12,6.295,7.0,1345200.0],["2025-04-10",6.82,6.83,6.485,6.64,1290800.0],["2025-04-11",6.62,6.735,6.48,6.68,763200.0],["2025-04-14",6.81,6.81,6.595,6.72,772100.0],["2025-04-15",6.73,6.73,6.52,6.59,1759300.0],["2025-04-16",6.56,6.585,6.36,6.44,637600.0],["2025-04-17",6.45,6.504,6.295,6.35,728600.0],["2025-04-21",6.27,6.325,6.07,6.22,828600.0],["2025-04-22",6.28,6.405,6.23,6.34,801200.0],["2025-04-23",6.53,6.64,6.455,6.53,829300.0],["2025-04-24",6.59,6.71,6.53,6.71,958600.0],["2025-04-25",6.69,7.01,6.62,7.01,862900.0],["2025-04-28",6.96,7.08,6.935,7.05,868200.0],["2025-04-29",7.07,7.32,7.06,7.17,1728600.0],["2025-04-30",7.06,7.08,6.94,7.06,744800.0],["2025-05-01",7.13,7.13,6.995,7.07,545900.0],["2025-05-02",7.14,7.2,7.09,7.16,708600.0],["2025-05-05",7.08,7.23,7.08,7.17,817400.0],["2025-05-06",7.13,7.24,7.07,7.11,919700.0],["2025-05-07",7.16,7.28,7.075,7.14,1766100.0],["2025-05-08",7.95,7.95,7.39,7.55,2218400.0],["2025-05-09",7.61,7.705,7.5,7.52,1752000.0],["2025-05-12",7.78,7.93,7.695,7.85,1869800.0],["2025-05-13",7.85,8.285,7.82,8.19,2198400.0],["2025-05-14",8.17,8.28,8.08,8.08,1494300.0],["2025-05-15",8.08,8.28,8.08,8.15,1212000.0],["2025-05-16",8.2,8.355,8.135,8.3,1285100.0],["2025-05-19",8.18,8.2,8.03,8.05,1160000.0],["2025-05-20",8.05,8.055,7.96,8.04,1622800.0],["2025-05-21",7.97,8.04,7.795,7.82,1039400.0],["2025-05-22",7.8,7.895,7.755,7.76,999100.0],["2025-05-23",7.65,7.755,7.64,7.72,995400.0],["2025-05-27",7.83,7.97,7.73,7.94,1217300.0],["2025-05-28",7.94,7.99,7.88,7.89,1410100.0],["2025-05-29",7.98,7.98,7.85,7.88,1560900.0],["2025-05-30",7.87,7.935,7.77,7.79,1527000.0],["2025-06-02",7.76,7.9,7.745,7.79,1165900.0],["2025-06-03",7.78,8.016,7.78,8.0,1502000.0],["2025-06-04",8.03,8.115,8.005,8.02,1024300.0],["2025-06-05",8.01,8.2,8.01,8.09,862900.0],["2025-06-06",8.18,8.215,8.13,8.14,1027000.0],["2025-06-09",8.22,8.295,8.165,8.2,947800.0],["2025-06-10",8.24,8.295,8.19,8.26,790800.0],["2025-06-11",8.28,8.28,8.135,8.15,842100.0],["2025-06-12",8.13,8.205,8.06,8.08,783100.0],["2025-06-13",8.01,8.03,7.74,7.77,793100.0],["2025-06-16",7.83,8.0,7.795,7.95,945900.0],["2025-06-17",7.86,8.39,7.86,8.13,1616300.0],["2025-06-18",8.12,8.16,7.86,7.89,884400.0],["2025-06-20",7.93,7.93,7.5,7.51,1633200.0],["2025-06-23",7.53,7.615,7.39,7.46,853100.0],["2025-06-24",7.53,7.69,7.47,7.68,958700.0],["2025-06-25",7.72,7.79,7.67,7.76,852600.0],["2025-06-26",7.79,7.9,7.68,7.82,778600.0],["2025-06-27",7.85,8.14,7.74,8.12,4835700.0],["2025-06-30",8.13,8.33,8.038,8.1,1572900.0],["2025-07-01",8.11,8.27,8.01,8.1,1066500.0],["2025-07-02",8.12,8.205,7.99,8.18,718600.0],["2025-07-03",8.25,8.32,8.21,8.25,481600.0],["2025-07-07",8.2,8.35,8.15,8.17,1089800.0],["2025-07-08",8.24,8.295,8.16,8.22,915600.0],["2025-07-09",8.29,8.445,8.215,8.36,790200.0],["2025-07-10",8.32,8.35,8.155,8.18,619000.0],["2025-07-11",8.11,8.13,7.7,7.7,697900.0],["2025-07-14",7.66,7.915,7.66,7.89,707700.0],["2025-07-15",7.96,8.015,7.825,7.86,794800.0],["2025-07-16",7.89,8.015,7.83,7.97,692200.0],["2025-07-17",7.96,8.155,7.96,8.07,843400.0],["2025-07-18",8.12,8.16,7.96,7.97,710600.0],["2025-07-21",8.02,8.145,7.99,8.01,683000.0],["2025-07-22",7.99,8.175,7.99,8.05,635400.0],["2025-07-23",8.13,8.13,7.99,8.1,403900.0],["2025-07-24",8.04,8.135,8.04,8.12,436300.0],["2025-07-25",8.13,8.295,8.12,8.21,529800.0],["2025-07-28",8.22,8.375,8.2,8.33,553400.0],["2025-07-29",8.41,8.46,8.22,8.32,616500.0],["2025-07-30",8.37,8.395,8.12,8.15,649200.0],["2025-07-31",8.18,8.19,7.965,8.08,1060600.0],["2025-08-01",7.98,8.02,7.705,7.75,1162600.0],["2025-08-04",7.83,8.0,7.75,8.0,1887800.0],["2025-08-05",8.0,8.055,7.945,7.98,954800.0],["2025-08-06",7.97,8.08,7.92,8.01,986500.0],["2025-08-07",8.81,9.04,8.02,8.2,1669400.0],["2025-08-08",8.27,8.27,7.475,7.48,1019400.0],["2025-08-11",7.41,7.705,7.23,7.26,1210500.0],["2025-08-12",7.28,7.5,7.19,7.45,895900.0],["2025-08-13",7.56,7.835,7.46,7.74,724900.0],["2025-08-14",7.66,7.67,7.52,7.64,857600.0],["2025-08-15",7.7,7.755,7.555,7.67,788200.0],["2025-08-18",7.7,7.88,7.67,7.88,730100.0],["2025-08-19",7.92,7.93,7.67,7.79,739400.0],["2025-08-20",7.69,7.75,7.53,7.53,611600.0],["2025-08-21",7.46,7.65,7.39,7.64,600400.0],["2025-08-22",7.68,8.0,7.65,7.98,781700.0],["2025-08-25",7.96,7.99,7.805,7.84,600100.0],["2025-08-26",7.85,7.885,7.715,7.8,745500.0],["2025-08-27",7.81,7.98,7.78,7.98,524800.0],["2025-08-28",8.0,8.08,7.95,8.04,525900.0],["2025-08-29",8.06,8.12,7.955,8.06,785300.0],["2025-09-02",7.93,8.06,7.88,7.99,878900.0],["2025-09-03",7.95,7.97,7.645,7.81,661500.0],["2025-09-04",7.78,7.85,7.635,7.84,614100.0],["2025-09-05",7.92,8.06,7.855,7.9,811900.0],["2025-09-08",7.97,8.385,7.96,8.32,1241400.0],["2025-09-09",8.34,8.66,8.29,8.36,1172100.0],["2025-09-10",8.31,8.36,8.095,8.2,904200.0],["2025-09-11",8.3,8.45,8.185,8.45,802500.0],["2025-09-12",8.4,8.41,8.22,8.23,471200.0],["2025-09-15",8.28,8.325,8.21,8.22,861900.0],["2025-09-16",8.19,8.25,8.072,8.19,570700.0],["2025-09-17",8.2,8.38,8.075,8.13,677900.0],["2025-09-18",8.29,8.44,8.245,8.43,782000.0],["2025-09-19",8.45,8.45,8.2,8.2,1426700.0],["2025-09-22",8.15,8.36,8.145,8.36,577400.0],["2025-09-23",8.4,8.4,8.13,8.14,563300.0],["2025-09-24",8.15,8.21,8.08,8.16,501700.0],["2025-09-25",8.07,8.156,7.98,8.08,471300.0],["2025-09-26",8.06,8.13,8.04,8.09,613900.0],["2025-09-29",8.12,8.135,8.05,8.09,637300.0],["2025-09-30",8.12,8.12,7.695,7.8,664800.0],["2025-10-01",7.72,7.92,7.71,7.82,855900.0],["2025-10-02",7.83,7.94,7.795,7.92,809500.0],["2025-10-03",7.94,8.03,7.875,7.89,923900.0],["2025-10-06",7.92,8.015,7.81,7.93,1072300.0],["2025-10-07",7.95,7.95,7.415,7.55,965200.0],["2025-10-08",7.62,7.725,7.575,7.69,715300.0],["2025-10-09",7.69,7.8,7.605,7.78,532300.0],["2025-10-10",7.8,7.81,7.465,7.5,777000.0],["2025-10-13",7.6,7.72,7.54,7.69,636700.0],["2025-10-14",7.55,7.695,7.505,7.61,770200.0],["2025-10-15",7.68,7.75,7.62,7.69,780000.0],["2025-10-16",7.67,7.78,7.57,7.65,604600.0],["2025-10-17",7.57,7.735,7.57,7.6,615100.0],["2025-10-20",7.67,7.95,7.67,7.94,521600.0],["2025-10-21",7.94,8.06,7.9,8.04,476800.0],["2025-10-22",8.01,8.025,7.92,8.0,474900.0],["2025-10-23",7.99,8.045,7.962,8.0,275500.0],["2025-10-24",8.12,8.15,8.05,8.12,287700.0],["2025-10-27",8.23,8.265,8.09,8.1,547500.0],["2025-10-28",8.13,8.225,8.09,8.17,671900.0],["2025-10-29",8.15,8.15,7.615,7.65,589100.0],["2025-10-30",7.61,7.855,7.565,7.77,613300.0],["2025-10-31",7.74,7.83,7.68,7.83,483800.0],["2025-11-03",7.88,7.88,7.665,7.82,849200.0],["2025-11-04",7.68,7.76,7.555,7.7,922200.0],["2025-11-05",7.68,7.84,7.68,7.78,822900.0],["2025-11-06",8.55,8.735,8.09,8.5,1523900.0],["2025-11-07",8.48,8.54,8.015,8.24,1198700.0],["2025-11-10",8.35,8.36,7.73,7.74,948500.0],["2025-11-11",7.73,8.095,7.73,7.95,1062400.0],["2025-11-12",7.95,8.08,7.89,8.01,786400.0],["2025-11-13",7.96,7.98,7.655,7.66,666400.0],["2025-11-14",7.57,7.59,7.395,7.51,917800.0],["2025-11-17",7.46,7.5,7.16,7.18,662800.0],["2025-11-18",7.16,7.25,7.09,7.17,703000.0],["2025-11-19",7.15,7.205,7.06,7.13,897700.0],["2025-11-20",7.22,7.29,7.11,7.11,1162600.0],["2025-11-21",7.11,7.355,6.98,7.28,894500.0],["2025-11-24",7.28,7.29,7.09,7.2,817900.0],["2025-11-25",7.24,7.385,7.185,7.35,746500.0],["2025-11-26",7.31,7.405,7.24,7.24,1088200.0],["2025-11-28",7.17,7.28,7.17,7.2,619300.0],["2025-12-01",7.14,7.435,7.11,7.16,849500.0],["2025-12-02",7.22,7.41,7.18,7.29,1809300.0],["2025-12-03",7.32,7.45,7.265,7.45,749600.0],["2025-12-04",7.47,7.49,7.32,7.39,565700.0],["2025-12-05",7.48,7.56,7.36,7.5,799400.0],["2025-12-08",7.55,7.72,7.517,7.56,752600.0],["2025-12-09",7.51,7.685,7.51,7.66,876600.0],["2025-12-10",7.66,7.74,7.585,7.63,953400.0],["2025-12-11",7.63,7.72,7.485,7.56,1000100.0],["2025-12-12",7.57,7.64,7.53,7.62,817700.0],["2025-12-15",7.64,7.67,7.46,7.46,923300.0],["2025-12-16",7.45,7.635,7.41,7.58,822400.0],["2025-12-17",7.57,7.7,7.532,7.58,641900.0],["2025-12-18",7.59,7.695,7.55,7.67,666600.0],["2025-12-19",7.68,7.725,7.565,7.64,1542800.0],["2025-12-22",7.66,7.735,7.54,7.56,704700.0],["2025-12-23",7.51,7.52,7.335,7.35,609700.0],["2025-12-24",7.35,7.375,7.3,7.33,327800.0],["2025-12-26",7.3,7.41,7.21,7.4,656800.0],["2025-12-29",7.36,7.47,7.36,7.43,629400.0],["2025-12-30",7.45,7.62,7.44,7.54,633400.0],["2025-12-31",7.53,7.599,7.465,7.48,712000.0],["2026-01-02",7.56,7.67,7.26,7.3,897200.0],["2026-01-05",7.31,7.53,7.271,7.37,952800.0],["2026-01-06",7.37,7.41,7.065,7.27,790200.0],["2026-01-07",7.29,7.48,7.205,7.44,975800.0],["2026-01-08",7.4,7.41,7.25,7.27,1117900.0],["2026-01-09",7.26,7.36,7.06,7.31,898600.0],["2026-01-12",7.29,7.365,7.135,7.34,623300.0],["2026-01-13",7.34,7.38,7.17,7.21,627900.0],["2026-01-14",7.21,7.213,6.98,7.01,844400.0],["2026-01-15",7.03,7.125,6.95,7.06,1396100.0],["2026-01-16",7.01,7.01,6.555,6.58,747500.0],["2026-01-20",6.5,6.54,6.24,6.26,1308600.0],["2026-01-21",6.29,6.365,6.185,6.31,1532100.0],["2026-01-22",6.38,6.46,6.33,6.4,1555300.0],["2026-01-23",6.52,6.65,6.41,6.45,1642900.0],["2026-01-26",6.49,6.77,6.43,6.77,1014400.0],["2026-01-27",6.79,6.82,6.51,6.58,932600.0],["2026-01-28",6.64,6.65,6.4,6.4,728000.0],["2026-01-29",6.3,6.3,6.04,6.15,953200.0],["2026-01-30",6.12,6.165,6.0,6.07,1145900.0],["2026-02-02",6.08,6.13,6.01,6.01,1012800.0],["2026-02-03",5.88,5.945,5.33,5.59,2278700.0],["2026-02-04",5.45,5.85,5.41,5.79,3251000.0],["2026-02-05",5.73,5.915,5.49,5.51,2078300.0],["2026-02-06",5.67,5.75,5.435,5.61,2070600.0],["2026-02-09",5.43,5.6,5.33,5.54,1554100.0],["2026-02-10",5.61,5.84,5.575,5.74,1718500.0],["2026-02-11",5.7,5.76,5.365,5.44,1274400.0],["2026-02-12",5.44,5.49,5.195,5.31,1216500.0],["2026-02-13",5.33,5.465,5.285,5.35,1144900.0],["2026-02-17",5.36,5.47,5.125,5.17,1493300.0],["2026-02-18",5.18,5.32,5.095,5.32,2540000.0],["2026-02-19",5.63,5.89,4.63,4.74,5230700.0],["2026-02-20",4.58,4.995,4.47,4.76,3038200.0],["2026-02-23",4.67,4.7,4.31,4.47,2672700.0],["2026-02-24",4.5,4.68,4.435,4.5,2413100.0],["2026-02-25",4.47,4.56,4.345,4.39,2595800.0],["2026-02-26",4.43,4.59,4.315,4.51,3347700.0],["2026-02-27",4.35,4.415,4.21,4.4,4031300.0],["2026-03-02",4.26,4.54,4.15,4.44,5444200.0],["2026-03-03",4.34,4.73,4.3,4.66,2213400.0],["2026-03-04",4.62,4.89,4.59,4.79,1365100.0],["2026-03-05",4.79,5.03,4.79,4.95,1755400.0],["2026-03-06",4.94,5.01,4.83,4.98,1169100.0],["2026-03-09",4.92,4.98,4.805,4.92,1192300.0],["2026-03-10",4.88,4.88,4.675,4.77,1481600.0],["2026-03-11",4.81,4.88,4.745,4.81,1137700.0],["2026-03-12",4.71,4.94,4.71,4.77,918200.0],["2026-03-13",4.76,4.9,4.721,4.82,799100.0],["2026-03-16",4.86,4.895,4.78,4.84,972700.0],["2026-03-17",4.85,5.05,4.85,4.96,1059300.0],["2026-03-18",4.9,5.09,4.81,5.04,1130300.0],["2026-03-19",5.06,5.19,4.985,5.07,1188600.0],["2026-03-20",4.99,5.03,4.89,5.02,3423600.0],["2026-03-23",5.035,5.065,4.76,5.03,1459300.0],["2026-03-24",4.98,4.98,4.75,4.77,1034100.0],["2026-03-25",4.83,4.865,4.615,4.69,1299100.0],["2026-03-26",4.67,4.855,4.67,4.8,1075700.0],["2026-03-27",4.72,4.826,4.525,4.6,1056200.0],["2026-03-30",4.68,4.76,4.625,4.68,1316900.0],["2026-03-31",4.72,4.745,4.6,4.67,1134500.0],["2026-04-01",4.67,4.755,4.528,4.69,989000.0],["2026-04-02",4.69,4.87,4.615,4.86,1241800.0],["2026-04-06",4.84,4.92,4.78,4.82,1290200.0],["2026-04-07",4.79,4.82,4.71,4.72,1080900.0],["2026-04-08",4.88,4.92,4.69,4.7,1142900.0],["2026-04-09",4.65,4.7,4.415,4.51,1280000.0],["2026-04-10",4.49,4.55,4.145,4.21,1768000.0],["2026-04-13",4.17,4.61,4.145,4.6,1876800.0],["2026-04-14",4.49,4.81,4.49,4.66,1186800.0],["2026-04-15",4.67,4.98,4.67,4.97,1233500.0],["2026-04-16",4.965,5.11,4.965,5.11,888700.0],["2026-04-17",5.21,5.25,5.115,5.2,831000.0],["2026-04-20",5.18,5.29,5.165,5.28,715900.0],["2026-04-21",5.29,5.435,5.21,5.25,942000.0],["2026-04-22",5.29,5.34,5.22,5.28,716600.0],["2026-04-23",5.14,5.19,4.85,4.91,714500.0],["2026-04-24",4.93,5.19,4.91,5.18,897700.0],["2026-04-27",5.13,5.315,5.09,5.18,773200.0],["2026-04-28",5.17,5.34,5.17,5.28,738000.0],["2026-04-29",5.22,5.3,5.17,5.28,774900.0],["2026-04-30",5.2,5.22,5.08,5.18,801400.0],["2026-05-01",5.25,5.45,5.21,5.31,880100.0],["2026-05-04",5.32,5.625,5.32,5.52,992400.0],["2026-05-05",5.5,5.54,5.34,5.47,849000.0],["2026-05-06",5.35,5.44,5.17,5.31,986800.0],["2026-05-07",5.1,5.49,4.7,5.15,1263700.0],["2026-05-08",4.96,5.01,4.68,4.69,1711200.0],["2026-05-11",4.7,4.77,4.03,4.09,1724900.0],["2026-05-12",4.11,4.155,3.83,3.91,1893700.0],["2026-05-13",3.945,4.11,3.515,3.53,2073000.0],["2026-05-14",3.54,3.6,3.31,3.32,2459700.0],["2026-05-15",3.3,3.425,3.24,3.39,2753300.0],["2026-05-18",3.36,3.66,3.36,3.59,2607200.0],["2026-05-19",3.73,3.815,3.52,3.59,2256800.0],["2026-05-20",3.48,3.64,3.36,3.64,1634000.0],["2026-05-21",3.58,3.615,3.45,3.56,1669100.0],["2026-05-22",3.53,3.68,3.53,3.66,1296600.0],["2026-05-26",3.63,3.735,3.565,3.71,1309200.0],["2026-05-27",3.71,3.76,3.395,3.44,1721500.0],["2026-05-28",3.49,3.6,3.41,3.45,2174600.0],["2026-05-29",3.49,3.715,3.47,3.7,3181400.0],["2026-06-01",3.83,4.265,3.785,4.24,3762800.0],["2026-06-02",4.01,4.285,3.99,4.17,2005500.0],["2026-06-03",4.11,4.11,3.725,3.79,1102100.0],["2026-06-04",3.78,4.025,3.78,3.84,1482700.0],["2026-06-05",3.9,3.97,3.72,3.78,2728600.0],["2026-06-08",3.8,3.8,3.48,3.48,2971300.0],["2026-06-09",3.47,3.47,3.215,3.23,2268900.0],["2026-06-10",3.15,3.245,3.045,3.07,3067200.0],["2026-06-11",3.02,3.235,2.93,3.19,3452200.0],["2026-06-12",3.16,3.22,3.04,3.21,1504400.0],["2026-06-15",3.25,3.395,3.105,3.16,2017900.0],["2026-06-16",3.18,3.255,3.11,3.19,1659800.0],["2026-06-17",3.13,3.17,3.015,3.05,2024300.0],["2026-06-18",2.99,3.115,2.92,3.06,5811300.0],["2026-06-22",2.98,3.09,2.92,3.0,3624600.0],["2026-06-23",3.08,3.21,3.06,3.14,1971700.0],["2026-06-24",3.13,3.285,3.13,3.25,1567100.0],["2026-06-25",3.19,3.22,3.1,3.19,1843200.0],["2026-06-26",3.17,3.54,3.17,3.54,3708200.0],["2026-06-29",3.59,3.815,3.54,3.69,3253600.0],["2026-06-30",3.6,3.745,3.59,3.67,1114400.0],["2026-07-01",3.76,4.01,3.752,3.92,2557900.0],["2026-07-02",3.88,4.14,3.865,4.11,1526100.0],["2026-07-06",4.04,4.28,4.01,4.22,1484577.212136],["2026-07-07",4.29,4.53,4.29,4.38,2205860.942196],["2026-07-08",4.33,4.5,4.33,4.36,2417679.979973],["2026-07-09",4.18,4.355,4.09,4.3,1610621.89632],["2026-07-10",4.4,4.47,4.16,4.23,1429639.53348],["2026-07-13",4.27,4.43,4.165,4.42,2081373.539696],["2026-07-14",4.24,4.555,4.21,4.51,1622962.43133],["2026-07-15",4.55,4.82,4.55,4.75,2859098.011652],["2026-07-16",4.82,4.918,4.595,4.68,1769841.170069],["2026-07-17",4.59,4.845,4.59,4.77,1648907.575732],["2026-07-20",4.7,4.95,4.635,4.9,1582297.343263],["2026-07-21",4.8,4.97,4.65,4.69,1709198.230657],["2026-07-22",4.73,4.73,4.195,4.27,2471961.064258],["2026-07-23",4.32,4.375,3.811,3.89,1689686.950475],["2026-07-24",3.9,4.1498,3.9,4.08,1241533.003497],["2026-07-27",4.17,4.5099,4.16,4.37,1930438.487316],["2026-07-28",4.39,4.585,4.29,4.34,1463788.864483],["2026-07-29",4.32,4.545,4.32,4.48,1660445.947175],["2026-07-30",4.37,4.4,4.145,4.36,1694240.483054],["2026-07-31",4.29,4.69,4.272,4.68,1604151.976903],["2026-08-03",4.81,5.08,4.81,5.06,1600146.904722],["2026-08-04",4.94,5.245,4.9166,5.21,1277561.970569],["2026-08-05",5.25,5.25,4.93,4.99,1445831.844597],["2026-08-06",4.89,4.94,4.76,4.87,1284083.664676],["2026-08-07",4.95,5.06,4.855,4.99,1462612.751105],["2026-08-10",3.25,3.4999,3.18,3.28,2321619.49582],["2026-08-11",3.21,3.27,2.98,3.15,3599246.54895],["2026-08-12",3.08,3.32,3.04,3.24,4755485.826007],["2026-08-13",3.31,3.725,3.275,3.68,4422658.56094],["2026-08-14",3.64,3.71,3.44,3.44,3011469.484118]]}