{"t":"NEXN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-18",19.0,19.0,16.16,17.9,3058100.0],["2021-06-21",17.55,18.53,17.33,18.22,747400.0],["2021-06-22",18.5,18.51,17.8,18.005,264600.0],["2021-06-23",18.53,18.7,18.02,18.17,592400.0],["2021-06-24",18.26,18.88,18.26,18.85,404400.0],["2021-06-25",19.23,19.41,18.24,19.02,488700.0],["2021-06-28",18.4,19.33,18.25,18.99,259900.0],["2021-06-29",18.82,19.85,18.762,19.54,461400.0],["2021-06-30",19.7,20.17,19.64,19.9,582800.0],["2021-07-01",19.98,20.03,19.42,19.67,185500.0],["2021-07-02",19.67,20.09,19.5,19.9,367800.0],["2021-07-06",19.65,19.94,19.546,19.78,246700.0],["2021-07-07",19.8,20.19,18.81,18.94,277800.0],["2021-07-08",18.95,19.27,18.55,18.98,222800.0],["2021-07-09",19.28,21.53,19.11,21.01,1118900.0],["2021-07-12",21.1,22.68,21.0,22.49,615000.0],["2021-07-13",22.53,22.71,21.79,22.63,393000.0],["2021-07-14",22.04,22.5,20.85,21.14,606600.0],["2021-07-15",20.36,21.15,20.011,20.51,407000.0],["2021-07-16",20.0,20.52,19.846,20.06,260300.0],["2021-07-19",18.87,19.53,18.53,19.33,333800.0],["2021-07-20",19.5,20.57,19.5,20.28,173000.0],["2021-07-21",20.58,20.87,20.23,20.48,114400.0],["2021-07-22",20.92,21.695,20.86,21.31,227800.0],["2021-07-23",21.06,21.94,21.05,21.83,312200.0],["2021-07-26",21.54,22.58,21.47,22.51,297300.0],["2021-07-27",22.25,23.52,22.11,23.45,367100.0],["2021-07-28",22.895,23.76,22.89,23.25,382600.0],["2021-07-29",22.77,22.79,21.53,21.72,274500.0],["2021-07-30",21.35,22.16,21.28,22.01,143900.0],["2021-08-02",22.46,22.72,22.21,22.36,196500.0],["2021-08-03",22.47,22.47,21.72,21.76,146200.0],["2021-08-04",21.73,21.957,21.595,21.71,60500.0],["2021-08-05",21.91,22.048,21.55,21.68,102800.0],["2021-08-06",22.08,22.17,21.73,22.08,196200.0],["2021-08-09",21.69,22.09,21.59,22.0,69800.0],["2021-08-10",22.1,22.16,21.78,21.84,61000.0],["2021-08-11",21.77,22.798,21.684,22.33,234100.0],["2021-08-12",22.4,22.57,21.83,22.26,195400.0],["2021-08-13",22.01,22.01,20.02,20.44,389200.0],["2021-08-16",20.04,20.52,19.71,19.76,94000.0],["2021-08-17",19.69,19.7,19.0,19.36,209500.0],["2021-08-18",20.04,20.25,19.65,19.88,130300.0],["2021-08-19",21.46,22.424,20.77,21.72,542900.0],["2021-08-20",21.7,22.53,21.7,22.31,338000.0],["2021-08-23",21.97,22.675,21.7,21.74,342700.0],["2021-08-24",21.99,22.22,21.7,22.12,124800.0],["2021-08-25",22.23,22.23,21.76,21.86,73300.0],["2021-08-26",21.9,22.0,21.07,21.11,184900.0],["2021-08-27",21.07,21.19,20.43,20.5,146600.0],["2021-08-30",20.64,20.64,19.76,20.12,146000.0],["2021-08-31",20.23,20.47,20.01,20.17,96000.0],["2021-09-01",20.81,21.5,20.76,20.9,180700.0],["2021-09-02",21.5,22.49,21.49,22.45,294800.0],["2021-09-03",22.5,22.66,21.941,22.0,156600.0],["2021-09-07",21.67,21.82,21.13,21.17,76500.0],["2021-09-08",21.44,21.65,20.62,20.72,102200.0],["2021-09-09",21.12,21.74,21.0,21.49,71100.0],["2021-09-10",21.65,21.65,20.71,20.92,228600.0],["2021-09-13",21.06,21.27,20.6,20.8,235500.0],["2021-09-14",20.73,20.73,19.75,19.99,132800.0],["2021-09-15",19.64,19.825,19.34,19.7,122800.0],["2021-09-16",20.02,20.13,19.66,19.91,75400.0],["2021-09-17",19.9,20.0,19.52,19.79,49900.0],["2021-09-20",18.62,18.8,18.07,18.5,226300.0],["2021-09-21",18.9,19.0,18.37,18.43,66200.0],["2021-09-22",18.63,19.44,18.63,19.19,85000.0],["2021-09-23",19.1,20.36,19.1,20.22,227500.0],["2021-09-24",19.61,20.22,19.59,20.11,122500.0],["2021-09-27",19.59,19.89,19.3,19.31,121500.0],["2021-09-28",18.8,19.125,18.34,18.63,93600.0],["2021-09-29",18.76,18.8,18.14,18.54,98900.0],["2021-09-30",18.62,18.75,18.27,18.47,111700.0],["2021-10-01",19.11,19.45,18.8,19.28,227900.0],["2021-10-04",19.3,19.44,18.69,18.97,109500.0],["2021-10-05",18.94,18.99,18.35,18.5,136200.0],["2021-10-06",18.15,18.81,18.05,18.58,82900.0],["2021-10-07",18.8,19.16,18.69,18.78,123000.0],["2021-10-08",18.9,19.55,18.75,19.23,79200.0],["2021-10-11",19.05,19.31,18.84,18.84,100600.0],["2021-10-12",18.95,19.0,18.71,18.74,31500.0],["2021-10-13",18.72,18.78,18.472,18.73,78700.0],["2021-10-14",18.83,19.041,18.75,18.87,52700.0],["2021-10-15",19.0,19.16,18.82,18.82,50200.0],["2021-10-18",18.66,19.35,18.6,18.83,104500.0],["2021-10-19",19.73,20.13,19.49,19.82,146200.0],["2021-10-20",19.69,19.69,19.33,19.51,47500.0],["2021-10-21",19.23,19.48,19.0,19.04,45100.0],["2021-10-22",18.56,18.83,18.07,18.39,214200.0],["2021-10-25",18.57,18.87,18.15,18.57,123900.0],["2021-10-26",19.41,20.31,19.41,20.04,191600.0],["2021-10-27",19.69,19.7,19.15,19.2,181500.0],["2021-10-28",19.22,19.83,19.148,19.6,67300.0],["2021-10-29",19.01,19.19,18.7,18.95,110000.0],["2021-11-01",18.82,19.66,18.81,19.51,66000.0],["2021-11-02",19.53,19.79,19.1,19.15,36300.0],["2021-11-03",18.88,19.15,18.815,19.04,59700.0],["2021-11-04",18.74,18.88,18.25,18.4,226000.0],["2021-11-05",18.2,18.33,17.2,17.84,196900.0],["2021-11-08",18.23,18.985,18.13,18.97,212100.0],["2021-11-09",19.35,20.05,19.35,20.01,168000.0],["2021-11-10",20.09,21.06,19.49,20.8,391000.0],["2021-11-11",21.24,22.25,19.87,20.02,816500.0],["2021-11-12",18.24,18.8,17.9,18.21,396700.0],["2021-11-15",17.74,17.74,17.02,17.08,447100.0],["2021-11-16",17.45,17.92,16.85,17.76,274500.0],["2021-11-17",17.51,17.56,16.79,17.1,137100.0],["2021-11-18",16.58,16.99,16.11,16.11,217000.0],["2021-11-19",16.43,16.58,15.55,15.6,225100.0],["2021-11-22",15.56,16.89,15.025,15.27,1175700.0],["2021-11-23",16.11,16.36,15.34,15.39,282000.0],["2021-11-24",15.655,16.0,15.32,15.61,202400.0],["2021-11-26",15.0,15.22,14.755,15.22,162000.0],["2021-11-29",15.94,16.02,15.3,15.41,113700.0],["2021-11-30",15.39,15.53,14.97,15.3,120800.0],["2021-12-01",15.43,15.437,14.04,14.1,336200.0],["2021-12-02",14.37,15.06,14.21,14.98,219700.0],["2021-12-03",14.98,15.13,14.35,14.53,293700.0],["2021-12-06",14.76,14.99,14.44,14.64,77500.0],["2021-12-07",14.79,15.76,14.79,15.36,215400.0],["2021-12-08",15.19,15.5,14.99,15.26,89700.0],["2021-12-09",15.06,15.21,14.63,14.89,97700.0],["2021-12-10",14.82,15.04,14.61,14.68,53800.0],["2021-12-13",14.13,14.44,13.48,13.87,216500.0],["2021-12-14",13.82,14.22,13.53,13.72,179200.0],["2021-12-15",13.72,14.193,13.6,14.135,83000.0],["2021-12-16",14.45,14.74,14.35,14.44,168500.0],["2021-12-17",13.89,14.83,13.53,14.76,222200.0],["2021-12-20",14.37,14.52,14.06,14.3,155600.0],["2021-12-21",14.08,14.73,14.07,14.58,194400.0],["2021-12-22",14.49,14.72,14.21,14.56,218600.0],["2021-12-23",14.94,15.78,14.68,15.24,347000.0],["2021-12-27",15.37,15.37,14.6,14.79,210000.0],["2021-12-28",14.64,15.02,14.44,14.53,230100.0],["2021-12-29",14.25,14.48,13.97,14.325,257000.0],["2021-12-30",14.31,15.455,14.26,15.22,376400.0],["2021-12-31",15.15,15.51,14.78,15.15,169300.0],["2022-01-03",15.55,15.55,14.96,15.15,157200.0],["2022-01-04",14.95,15.04,14.28,14.41,153500.0],["2022-01-05",14.51,14.54,13.825,13.87,132700.0],["2022-01-06",13.88,14.39,13.645,14.15,70200.0],["2022-01-07",14.07,14.24,13.98,14.15,80900.0],["2022-01-10",14.0,14.17,13.7,14.09,100000.0],["2022-01-11",14.14,14.66,14.04,14.41,79900.0],["2022-01-12",14.618,14.705,14.25,14.42,68200.0],["2022-01-13",14.5,14.64,14.01,14.11,92400.0],["2022-01-14",14.01,14.37,13.89,14.3,174100.0],["2022-01-18",14.34,14.34,13.92,14.0,114300.0],["2022-01-19",14.03,14.32,13.79,13.9,117400.0],["2022-01-20",14.06,14.37,13.6,13.67,159000.0],["2022-01-21",13.39,13.74,13.2,13.56,160000.0],["2022-01-24",12.35,13.47,12.25,13.46,198100.0],["2022-01-25",12.95,13.34,12.8,12.95,189900.0],["2022-01-26",13.36,13.65,12.91,12.96,100600.0],["2022-01-27",13.34,13.5,12.83,12.96,80200.0],["2022-01-28",13.19,13.6,12.95,13.39,98100.0],["2022-01-31",13.82,14.71,13.81,14.61,87500.0],["2022-02-01",14.63,15.2,14.575,15.1,150300.0],["2022-02-02",15.2,15.28,14.65,15.04,117500.0],["2022-02-03",14.33,14.63,13.905,14.42,170100.0],["2022-02-04",14.27,15.18,14.23,14.96,120200.0],["2022-02-07",14.29,15.13,14.28,15.0,189300.0],["2022-02-08",14.44,14.86,14.44,14.72,61000.0],["2022-02-09",14.91,15.27,14.82,15.23,60900.0],["2022-02-10",14.82,15.0,14.6,14.75,144600.0],["2022-02-11",14.78,14.98,14.25,14.42,50200.0],["2022-02-14",14.19,14.52,13.99,14.29,128400.0],["2022-02-15",14.71,14.84,14.37,14.73,45500.0],["2022-02-16",14.6,14.78,14.18,14.67,99500.0],["2022-02-17",14.46,14.485,14.01,14.24,59600.0],["2022-02-18",14.09,14.11,13.52,13.67,92400.0],["2022-02-22",13.6,13.785,13.25,13.36,221000.0],["2022-02-23",13.48,13.48,12.63,12.75,216000.0],["2022-02-24",13.34,14.74,13.17,14.63,408600.0],["2022-02-25",16.01,16.36,15.41,15.74,279200.0],["2022-02-28",15.32,15.5,14.7,14.98,387100.0],["2022-03-01",14.93,15.27,14.82,14.9,324800.0],["2022-03-02",15.46,15.74,15.23,15.53,347400.0],["2022-03-03",15.75,16.04,15.215,15.49,337200.0],["2022-03-04",14.5,14.67,14.08,14.19,145800.0],["2022-03-07",14.26,14.26,13.625,13.64,99300.0],["2022-03-08",13.88,14.46,13.68,14.04,98900.0],["2022-03-09",14.63,15.047,14.47,14.59,87900.0],["2022-03-10",14.29,14.43,14.09,14.33,50700.0],["2022-03-11",14.53,14.6,13.6,13.68,97300.0],["2022-03-14",14.24,14.295,13.52,13.67,130000.0],["2022-03-15",13.71,14.04,13.33,13.59,157900.0],["2022-03-16",13.85,14.665,13.73,14.18,209900.0],["2022-03-17",14.27,14.65,13.88,14.19,189000.0],["2022-03-18",14.45,15.03,14.28,14.7,202800.0],["2022-03-21",15.06,15.106,14.64,14.77,100800.0],["2022-03-22",15.05,15.17,14.31,14.59,195300.0],["2022-03-23",14.53,15.0,14.48,14.56,99200.0],["2022-03-24",14.84,15.02,14.58,14.87,212800.0],["2022-03-25",15.38,15.9,15.2,15.88,320000.0],["2022-03-28",15.71,15.99,15.42,15.84,187200.0],["2022-03-29",15.97,16.64,15.91,16.53,179300.0],["2022-03-30",16.73,16.73,15.92,16.16,335400.0],["2022-03-31",16.04,16.04,15.15,15.21,97600.0],["2022-04-01",15.58,15.58,14.06,14.41,520500.0],["2022-04-04",14.7,15.32,14.7,15.13,161100.0],["2022-04-05",15.28,15.37,14.72,14.84,132000.0],["2022-04-06",14.68,14.724,14.23,14.45,169200.0],["2022-04-07",14.66,14.86,14.3,14.56,147000.0],["2022-04-08",14.15,14.39,14.05,14.13,91900.0],["2022-04-11",13.64,13.7,13.27,13.43,191000.0],["2022-04-12",13.63,13.72,13.21,13.25,213400.0],["2022-04-13",13.2,13.29,13.03,13.19,137700.0],["2022-04-14",13.46,13.509,12.71,12.88,209200.0],["2022-04-18",12.72,12.985,12.21,12.86,105600.0],["2022-04-19",12.88,13.28,12.83,13.09,98500.0],["2022-04-20",13.32,13.45,13.15,13.23,93800.0],["2022-04-21",13.75,13.909,12.73,12.87,215500.0],["2022-04-22",13.08,13.47,12.73,13.07,175300.0],["2022-04-25",13.1,13.48,12.95,13.28,123900.0],["2022-04-26",13.18,13.19,12.35,12.37,146000.0],["2022-04-27",12.53,12.59,11.58,11.89,297300.0],["2022-04-28",12.26,12.27,11.74,12.0,175900.0],["2022-04-29",12.2,12.24,11.62,11.65,228600.0],["2022-05-02",11.52,11.77,11.36,11.6,184000.0],["2022-05-03",12.14,12.14,11.66,11.8,166500.0],["2022-05-04",11.78,12.148,11.34,12.02,154200.0],["2022-05-05",11.84,11.88,11.15,11.37,130400.0],["2022-05-06",11.24,11.48,10.96,11.23,106500.0],["2022-05-09",10.7,10.81,10.18,10.38,221300.0],["2022-05-10",10.46,10.47,9.91,10.14,233400.0],["2022-05-11",10.23,10.44,9.805,9.91,180900.0],["2022-05-12",10.1,10.56,9.975,10.29,131600.0],["2022-05-13",10.69,10.92,10.65,10.87,149700.0],["2022-05-16",10.9,11.04,10.52,10.61,120200.0],["2022-05-17",11.19,11.5,10.62,10.79,398600.0],["2022-05-18",10.96,11.01,10.45,10.7,226000.0],["2022-05-19",10.9,11.27,10.82,11.12,177700.0],["2022-05-20",11.63,11.71,11.131,11.6,187200.0],["2022-05-23",12.02,12.04,11.66,11.78,258000.0],["2022-05-24",11.76,11.78,11.03,11.24,303400.0],["2022-05-25",10.95,11.02,10.48,10.56,244000.0],["2022-05-26",10.72,11.16,10.71,11.0,169500.0],["2022-05-27",11.17,11.5,11.13,11.41,138800.0],["2022-05-31",11.85,12.18,11.77,12.08,362100.0],["2022-06-01",12.23,12.85,12.07,12.34,300700.0],["2022-06-02",12.21,12.75,11.95,12.67,106600.0],["2022-06-03",12.41,12.58,12.0,12.31,124300.0],["2022-06-06",12.56,12.63,12.07,12.3,590400.0],["2022-06-07",11.93,12.16,11.56,12.09,319400.0],["2022-06-08",11.72,11.78,11.42,11.48,108500.0],["2022-06-09",11.58,11.64,11.21,11.3,139700.0],["2022-06-10",10.67,10.76,10.24,10.4,150800.0],["2022-06-13",9.5,9.78,9.16,9.56,220700.0],["2022-06-14",9.42,9.51,9.12,9.35,205400.0],["2022-06-15",9.21,9.725,8.89,9.32,256600.0],["2022-06-16",8.57,8.895,8.45,8.77,372800.0],["2022-06-17",8.43,8.95,8.39,8.7,347800.0],["2022-06-21",9.0,9.06,8.77,8.93,339200.0],["2022-06-22",8.73,9.1,8.73,8.85,141100.0],["2022-06-23",8.73,8.87,8.52,8.77,165800.0],["2022-06-24",8.93,9.12,8.89,9.01,172000.0],["2022-06-27",9.18,9.2,8.865,8.99,226300.0],["2022-06-28",9.13,9.24,8.74,8.79,124400.0],["2022-06-29",8.56,8.59,8.38,8.48,109200.0],["2022-06-30",8.47,8.72,8.32,8.68,292200.0],["2022-07-01",8.49,8.76,8.44,8.68,164300.0],["2022-07-05",8.3,8.71,8.24,8.69,100500.0],["2022-07-06",9.03,9.03,8.81,8.91,62800.0],["2022-07-07",9.15,9.385,9.13,9.35,94200.0],["2022-07-08",9.36,9.65,9.27,9.37,392100.0],["2022-07-11",9.31,9.33,9.04,9.04,143700.0],["2022-07-12",9.02,9.18,8.87,9.03,73600.0],["2022-07-13",8.79,9.11,8.7,8.99,55800.0],["2022-07-14",8.92,9.08,8.68,9.04,134500.0],["2022-07-15",9.18,9.57,9.17,9.52,149400.0],["2022-07-18",9.71,10.0,9.55,9.81,190200.0],["2022-07-19",9.94,10.11,9.91,10.09,100100.0],["2022-07-20",10.11,10.41,10.04,10.29,96300.0],["2022-07-21",10.07,10.39,10.06,10.39,63800.0],["2022-07-22",10.16,10.28,9.67,9.88,169100.0],["2022-07-25",10.18,10.245,9.86,9.96,75100.0],["2022-07-26",9.84,10.24,9.66,9.98,212300.0],["2022-07-27",9.94,10.28,9.89,10.26,119800.0],["2022-07-28",10.3,10.3,9.99,10.05,134000.0],["2022-07-29",10.27,10.42,10.15,10.36,61600.0],["2022-08-01",10.22,10.38,10.0,10.17,127100.0],["2022-08-02",10.11,10.25,10.045,10.05,54600.0],["2022-08-03",10.22,10.77,10.19,10.73,105500.0],["2022-08-04",10.84,10.84,10.62,10.7,45100.0],["2022-08-05",10.36,10.71,10.35,10.61,42300.0],["2022-08-08",10.66,10.8,10.51,10.59,85800.0],["2022-08-09",10.68,10.68,10.39,10.59,39600.0],["2022-08-10",10.94,11.22,10.88,11.17,85600.0],["2022-08-11",11.12,11.27,11.05,11.18,86700.0],["2022-08-12",11.07,11.08,10.88,11.02,68400.0],["2022-08-15",10.65,10.72,10.07,10.41,219700.0],["2022-08-16",8.38,8.6,8.01,8.06,978500.0],["2022-08-17",8.18,8.47,8.01,8.45,331000.0],["2022-08-18",8.0,8.49,7.77,8.04,382100.0],["2022-08-19",8.57,9.07,8.54,8.89,454600.0],["2022-08-22",8.88,8.88,8.55,8.64,103700.0],["2022-08-23",8.72,8.82,8.59,8.63,113100.0],["2022-08-24",8.57,8.67,8.43,8.45,70000.0],["2022-08-25",8.431,8.545,8.37,8.41,30300.0],["2022-08-26",8.77,8.91,8.67,8.85,152900.0],["2022-08-29",8.75,8.816,8.01,8.39,101600.0],["2022-08-30",8.17,8.37,7.9,7.91,69200.0],["2022-08-31",7.75,7.83,7.55,7.66,228700.0],["2022-09-01",7.22,7.42,7.1,7.28,271400.0],["2022-09-02",7.1,7.59,7.1,7.3,157400.0],["2022-09-06",7.33,7.38,7.21,7.34,75200.0],["2022-09-07",7.28,7.56,7.25,7.53,77000.0],["2022-09-08",7.21,7.4,7.18,7.28,71000.0],["2022-09-09",7.48,7.72,7.43,7.68,80200.0],["2022-09-12",8.0,8.06,7.9,7.95,81500.0],["2022-09-13",7.72,7.88,7.58,7.75,85100.0],["2022-09-14",7.82,7.99,7.76,7.9,141700.0],["2022-09-15",7.7,7.96,7.525,7.53,137100.0],["2022-09-16",7.42,7.58,7.347,7.45,55500.0],["2022-09-19",7.38,7.78,7.35,7.75,94300.0],["2022-09-20",7.24,7.4,7.1,7.33,200200.0],["2022-09-21",7.26,7.625,7.26,7.44,124100.0],["2022-09-22",7.28,7.39,7.1,7.15,173300.0],["2022-09-23",6.76,7.03,6.67,6.99,241400.0],["2022-09-26",6.53,6.96,6.49,6.72,295400.0],["2022-09-27",6.64,6.81,6.61,6.79,186900.0],["2022-09-28",6.63,7.0,6.58,6.99,204200.0],["2022-09-29",6.76,6.95,6.67,6.87,118600.0],["2022-09-30",6.8,7.06,6.79,6.93,130900.0],["2022-10-03",7.12,7.38,6.977,7.28,159100.0],["2022-10-04",7.57,7.636,7.52,7.6,101300.0],["2022-10-05",7.53,7.59,7.39,7.49,67400.0],["2022-10-06",7.39,7.53,7.3,7.34,105600.0],["2022-10-07",7.43,7.43,7.15,7.15,72200.0],["2022-10-10",7.19,7.22,7.0,7.05,68200.0],["2022-10-11",6.93,7.0,6.74,6.77,98000.0],["2022-10-12",6.75,6.92,6.71,6.85,94700.0],["2022-10-13",6.74,7.06,6.67,7.0,166000.0],["2022-10-14",6.84,6.86,6.59,6.61,173400.0],["2022-10-17",6.75,7.3,6.71,7.2,375400.0],["2022-10-18",8.0,8.04,7.53,7.69,268700.0],["2022-10-19",7.81,7.89,7.434,7.52,115500.0],["2022-10-20",7.49,7.9,7.38,7.67,98900.0],["2022-10-21",7.51,7.9,7.51,7.83,78200.0],["2022-10-24",7.81,7.99,7.61,7.93,108200.0],["2022-10-25",7.98,8.3,7.93,8.11,136800.0],["2022-10-26",8.0,8.25,7.86,7.93,89000.0],["2022-10-27",7.86,7.94,7.575,7.62,95700.0],["2022-10-28",7.59,7.79,7.54,7.73,48700.0],["2022-10-31",7.82,7.98,7.75,7.92,77700.0],["2022-11-01",8.26,8.26,7.89,8.04,77900.0],["2022-11-02",7.9,8.02,7.67,7.72,125000.0],["2022-11-03",7.53,7.78,7.53,7.61,91900.0],["2022-11-04",7.97,7.97,7.57,7.66,136900.0],["2022-11-07",8.01,8.03,7.76,7.96,137100.0],["2022-11-08",8.01,8.14,7.73,7.85,92600.0],["2022-11-09",7.7,7.75,7.39,7.4,115900.0],["2022-11-10",8.08,8.4,7.99,8.36,237100.0],["2022-11-11",8.61,8.99,8.58,8.82,296200.0],["2022-11-14",6.74,7.12,6.49,6.52,841900.0],["2022-11-15",6.75,6.78,6.51,6.55,250000.0],["2022-11-16",6.63,6.66,6.35,6.51,158000.0],["2022-11-17",6.29,6.67,6.24,6.63,123200.0],["2022-11-18",6.75,6.935,6.66,6.75,135100.0],["2022-11-21",6.83,6.88,6.64,6.75,88500.0],["2022-11-22",6.67,6.754,6.56,6.69,104000.0],["2022-11-23",6.86,7.03,6.73,6.83,136300.0],["2022-11-25",7.2,7.39,6.99,7.03,218300.0],["2022-11-28",7.3,7.44,6.9,7.07,171200.0],["2022-11-29",7.21,7.44,7.21,7.35,116600.0],["2022-11-30",7.5,7.74,7.225,7.72,105500.0],["2022-12-01",7.9,8.08,7.88,7.92,123200.0],["2022-12-02",8.0,8.17,7.81,8.09,112700.0],["2022-12-05",8.01,8.07,7.71,7.84,109300.0],["2022-12-06",7.83,8.06,7.77,8.06,111100.0],["2022-12-07",7.77,8.0,7.7,7.97,147000.0],["2022-12-08",7.95,8.325,7.94,8.15,157300.0],["2022-12-09",8.06,8.06,7.79,7.91,250800.0],["2022-12-12",7.51,7.58,7.31,7.42,175300.0],["2022-12-13",7.66,7.66,7.272,7.37,119200.0],["2022-12-14",7.2,7.37,7.06,7.2,153100.0],["2022-12-15",7.03,7.22,6.74,6.77,286100.0],["2022-12-16",6.71,6.9,6.66,6.79,199400.0],["2022-12-19",6.8,6.8,6.44,6.49,152100.0],["2022-12-20",6.63,7.55,6.445,7.34,1012400.0],["2022-12-21",7.33,7.4,6.61,6.74,420000.0],["2022-12-22",6.53,6.59,6.3,6.53,298200.0],["2022-12-23",6.56,6.7,6.26,6.38,217500.0],["2022-12-27",6.35,6.35,6.12,6.19,138900.0],["2022-12-28",6.5,6.5,6.215,6.34,213000.0],["2022-12-29",6.4,6.64,6.34,6.55,212700.0],["2022-12-30",6.54,6.61,6.28,6.45,74500.0],["2023-01-03",6.49,6.56,6.35,6.37,165000.0],["2023-01-04",6.59,6.87,6.53,6.81,82200.0],["2023-01-05",6.77,6.89,6.7,6.81,61300.0],["2023-01-06",6.74,6.75,6.51,6.57,139600.0],["2023-01-09",6.88,7.14,6.81,7.01,166400.0],["2023-01-10",7.02,7.02,6.8,6.99,546200.0],["2023-01-11",6.95,6.97,6.8,6.95,51400.0],["2023-01-12",6.98,7.23,6.8,7.23,77400.0],["2023-01-13",7.21,7.41,7.11,7.33,118200.0],["2023-01-17",7.04,7.57,7.04,7.4,234700.0],["2023-01-18",7.36,7.85,7.33,7.66,403700.0],["2023-01-19",7.11,7.77,7.099,7.67,220900.0],["2023-01-20",7.3,7.84,7.274,7.58,190400.0],["2023-01-23",7.47,7.87,7.4,7.79,137100.0],["2023-01-24",7.67,7.929,7.67,7.79,67400.0],["2023-01-25",7.64,7.95,7.6,7.92,71700.0],["2023-01-26",7.98,8.17,7.93,8.14,79500.0],["2023-01-27",8.01,8.22,8.01,8.16,69100.0],["2023-01-30",8.34,8.59,8.13,8.24,194500.0],["2023-01-31",8.24,8.24,8.13,8.15,43600.0],["2023-02-01",8.13,8.21,7.94,8.21,105700.0],["2023-02-02",8.31,8.51,8.29,8.4,152600.0],["2023-02-03",8.25,8.33,8.11,8.12,93200.0],["2023-02-06",8.07,8.24,8.01,8.09,47500.0],["2023-02-07",8.06,8.22,8.033,8.17,53500.0],["2023-02-08",8.18,8.27,8.005,8.04,70100.0],["2023-02-09",8.23,8.23,7.84,7.91,74200.0],["2023-02-10",7.84,7.85,7.61,7.64,59000.0],["2023-02-13",7.63,7.79,7.56,7.71,107200.0],["2023-02-14",7.82,7.96,7.69,7.71,70000.0],["2023-02-15",7.84,8.02,7.75,8.02,53100.0],["2023-02-16",7.99,8.09,7.93,7.97,45300.0],["2023-02-17",7.87,7.92,7.78,7.89,32700.0],["2023-02-21",7.91,7.91,7.61,7.69,71700.0],["2023-02-22",7.7,7.79,7.65,7.7,29300.0],["2023-02-23",7.95,8.19,7.84,8.13,94400.0],["2023-02-24",7.86,7.95,7.54,7.58,81700.0],["2023-02-27",7.72,7.84,7.65,7.77,90600.0],["2023-02-28",7.85,7.904,7.76,7.84,160700.0],["2023-03-01",7.86,7.88,7.64,7.68,44100.0],["2023-03-02",7.6,7.61,7.465,7.59,58200.0],["2023-03-03",7.58,7.74,7.548,7.68,34000.0],["2023-03-06",7.7,7.731,7.53,7.55,74900.0],["2023-03-07",6.71,6.76,6.34,6.56,600500.0],["2023-03-08",6.08,6.41,6.02,6.38,406300.0],["2023-03-09",6.37,6.37,6.05,6.06,293400.0],["2023-03-10",5.99,5.99,5.705,5.77,187700.0],["2023-03-13",5.53,5.83,5.53,5.7,183700.0],["2023-03-14",6.44,6.62,6.14,6.24,474300.0],["2023-03-15",5.62,5.7,5.5,5.65,217000.0],["2023-03-16",5.54,5.54,5.26,5.34,272900.0],["2023-03-17",5.26,5.43,5.23,5.29,174200.0],["2023-03-20",5.3,5.435,5.26,5.37,45300.0],["2023-03-21",5.43,5.69,5.41,5.62,88200.0],["2023-03-22",5.59,5.62,5.38,5.42,64800.0],["2023-03-23",5.38,5.46,5.29,5.32,145100.0],["2023-03-24",5.29,5.29,5.17,5.27,35200.0],["2023-03-27",5.3,5.359,5.21,5.26,47700.0],["2023-03-28",5.09,5.21,5.08,5.11,49900.0],["2023-03-29",5.19,5.323,5.17,5.19,64500.0],["2023-03-30",5.24,5.32,5.15,5.19,75300.0],["2023-03-31",5.2,5.28,5.06,5.245,91000.0],["2023-04-03",5.2,5.26,5.13,5.26,35400.0],["2023-04-04",5.23,5.36,5.14,5.31,112000.0],["2023-04-05",5.28,5.35,5.21,5.23,81400.0],["2023-04-06",5.22,5.5,5.184,5.44,49600.0],["2023-04-10",5.37,5.59,5.34,5.46,59700.0],["2023-04-11",5.4,5.59,5.4,5.57,161300.0],["2023-04-12",5.98,5.98,5.64,5.66,61100.0],["2023-04-13",5.72,5.94,5.72,5.92,39500.0],["2023-04-14",5.87,5.89,5.625,5.77,49500.0],["2023-04-17",5.74,6.25,5.599,6.16,417900.0],["2023-04-18",6.34,6.34,5.75,5.83,123500.0],["2023-04-19",5.8,5.8,5.63,5.69,48800.0],["2023-04-20",5.64,5.64,5.48,5.48,30900.0],["2023-04-21",5.5,5.63,5.47,5.48,59500.0],["2023-04-24",5.51,5.51,5.38,5.44,78900.0],["2023-04-25",5.52,5.62,5.37,5.43,99100.0],["2023-04-26",5.72,5.72,5.4,5.43,76800.0],["2023-04-27",5.5,5.518,5.36,5.38,71700.0],["2023-04-28",5.3,5.76,5.3,5.72,166200.0],["2023-05-01",5.7,5.76,5.455,5.54,41500.0],["2023-05-02",5.53,5.54,5.27,5.33,54500.0],["2023-05-03",5.39,5.45,5.27,5.28,37500.0],["2023-05-04",5.28,5.326,5.2,5.23,39300.0],["2023-05-05",5.34,5.44,5.2,5.4,22400.0],["2023-05-08",5.39,5.39,5.3,5.36,10100.0],["2023-05-09",5.51,5.7,5.51,5.65,77200.0],["2023-05-10",5.51,5.84,5.36,5.42,30600.0],["2023-05-11",5.43,5.57,5.36,5.54,50500.0],["2023-05-12",5.46,5.503,5.25,5.39,70900.0],["2023-05-15",5.41,5.575,5.39,5.5,36400.0],["2023-05-16",5.46,5.62,5.42,5.42,20100.0],["2023-05-17",5.4,5.57,5.35,5.48,32200.0],["2023-05-18",5.93,5.93,5.6,5.79,67000.0],["2023-05-19",6.02,6.05,5.78,5.86,113100.0],["2023-05-22",6.09,6.36,5.93,6.3,139100.0],["2023-05-23",6.36,6.51,6.25,6.4,195700.0],["2023-05-24",6.36,6.37,5.932,6.16,20100.0],["2023-05-25",6.23,6.25,5.86,5.99,40200.0],["2023-05-26",6.2,6.28,5.95,6.04,41400.0],["2023-05-30",6.65,6.98,6.361,6.56,106200.0],["2023-05-31",7.12,7.14,6.7,6.88,214900.0],["2023-06-01",6.76,6.99,6.7,6.92,59900.0],["2023-06-02",7.0,7.0,6.825,6.95,41100.0],["2023-06-05",7.06,7.12,6.9,6.97,45400.0],["2023-06-06",7.12,7.35,7.04,7.28,57100.0],["2023-06-07",7.2,7.3,6.86,7.0,60700.0],["2023-06-08",7.07,7.08,6.963,7.08,23400.0],["2023-06-09",7.1,7.38,7.07,7.28,62200.0],["2023-06-12",7.26,7.4,7.173,7.32,41400.0],["2023-06-13",7.31,7.32,7.0,7.14,65100.0],["2023-06-14",7.08,7.14,6.902,6.99,40400.0],["2023-06-15",6.99,7.13,6.95,6.97,69500.0],["2023-06-16",7.19,7.33,7.03,7.1,87100.0],["2023-06-20",7.24,7.35,7.16,7.24,38100.0],["2023-06-21",7.24,7.34,6.97,7.05,36300.0],["2023-06-22",7.27,7.27,6.82,7.04,96500.0],["2023-06-23",6.92,6.97,6.794,6.87,26900.0],["2023-06-26",6.82,7.01,6.785,6.83,18800.0],["2023-06-27",6.85,7.07,6.85,7.07,30900.0],["2023-06-28",7.0,7.14,6.992,7.11,13800.0],["2023-06-29",7.05,7.25,6.97,6.99,28500.0],["2023-06-30",7.14,7.24,7.09,7.2,24000.0],["2023-07-03",7.13,7.23,7.1,7.1,13700.0],["2023-07-05",7.24,7.31,6.992,7.0,37200.0],["2023-07-06",7.13,7.13,6.91,7.08,20900.0],["2023-07-07",7.09,7.24,7.03,7.14,16500.0],["2023-07-10",7.24,7.33,7.24,7.29,70000.0],["2023-07-11",7.3,7.45,7.25,7.32,21400.0],["2023-07-12",7.49,7.6,7.262,7.6,31100.0],["2023-07-13",7.62,7.765,7.51,7.67,26200.0],["2023-07-14",7.65,7.75,7.45,7.57,57300.0],["2023-07-17",7.56,7.75,7.56,7.75,21100.0],["2023-07-18",7.69,7.71,7.52,7.67,483400.0],["2023-07-19",7.57,7.67,7.505,7.67,18900.0],["2023-07-20",7.43,7.57,7.41,7.46,19800.0],["2023-07-21",7.38,7.55,7.28,7.51,35000.0],["2023-07-24",7.47,7.55,7.39,7.45,57200.0],["2023-07-25",7.189,7.495,7.189,7.42,36900.0],["2023-07-26",7.36,7.4,7.18,7.18,62800.0],["2023-07-27",7.35,7.53,7.35,7.45,20300.0],["2023-07-28",7.35,7.57,7.35,7.46,21800.0],["2023-07-31",7.42,7.75,7.36,7.56,47600.0],["2023-08-01",7.555,7.675,7.415,7.59,29300.0],["2023-08-02",7.5,7.52,7.396,7.52,15400.0],["2023-08-03",7.41,7.5,7.41,7.5,5700.0],["2023-08-04",7.56,7.56,7.27,7.37,18300.0],["2023-08-07",7.36,7.41,7.32,7.32,6200.0],["2023-08-08",7.38,7.38,7.02,7.2,53400.0],["2023-08-09",7.1,7.25,6.89,6.92,68700.0],["2023-08-10",6.8,6.837,6.28,6.38,98100.0],["2023-08-11",6.36,6.48,6.28,6.28,41600.0],["2023-08-14",6.22,6.398,6.17,6.38,17800.0],["2023-08-15",6.34,6.37,6.19,6.19,27900.0],["2023-08-16",6.4,6.62,6.22,6.26,47700.0],["2023-08-17",4.37,4.58,4.29,4.35,821700.0],["2023-08-18",3.98,4.2,3.95,4.1,531400.0],["2023-08-21",4.25,4.38,4.06,4.37,418200.0],["2023-08-22",4.33,4.36,4.01,4.16,277000.0],["2023-08-23",4.05,4.15,3.98,4.08,380700.0],["2023-08-24",4.28,4.28,3.86,3.9,388000.0],["2023-08-25",3.94,4.0,3.85,3.98,137900.0],["2023-08-28",3.96,4.03,3.91,3.95,46200.0],["2023-08-29",4.11,4.14,3.92,3.97,238800.0],["2023-08-30",3.95,4.0,3.87,3.9,112400.0],["2023-08-31",3.84,3.85,3.68,3.77,678000.0],["2023-09-01",3.88,3.95,3.75,3.86,187800.0],["2023-09-05",3.96,3.97,3.8,3.9,146100.0],["2023-09-06",3.85,3.88,3.79,3.83,218900.0],["2023-09-07",3.8,3.83,3.67,3.81,146200.0],["2023-09-08",3.76,3.815,3.64,3.68,605600.0],["2023-09-11",3.65,3.7,3.54,3.61,204900.0],["2023-09-12",3.53,3.64,3.48,3.59,368800.0],["2023-09-13",3.48,3.61,3.46,3.53,245800.0],["2023-09-14",3.63,3.73,3.62,3.7,222500.0],["2023-09-15",3.81,3.9,3.81,3.83,193600.0],["2023-09-18",3.78,3.78,3.59,3.67,66900.0],["2023-09-19",3.65,3.67,3.57,3.62,240800.0],["2023-09-20",3.64,3.828,3.59,3.67,59100.0],["2023-09-21",3.62,3.62,3.52,3.56,87300.0],["2023-09-22",3.56,3.565,3.46,3.46,65700.0],["2023-09-25",3.45,3.5,3.4,3.45,23500.0],["2023-09-26",3.41,3.45,3.39,3.41,39700.0],["2023-09-27",3.45,3.78,3.45,3.6,139200.0],["2023-09-28",3.46,3.589,3.4,3.48,44200.0],["2023-09-29",3.47,3.589,3.43,3.53,98400.0],["2023-10-02",3.48,3.48,3.27,3.32,102900.0],["2023-10-03",3.3,3.4,3.21,3.39,242300.0],["2023-10-04",3.43,3.534,3.35,3.44,247100.0],["2023-10-05",3.41,3.45,3.38,3.44,19600.0],["2023-10-06",3.39,3.52,3.39,3.43,24300.0],["2023-10-09",3.42,3.5,3.4,3.46,32000.0],["2023-10-10",3.56,3.7,3.5,3.57,71700.0],["2023-10-11",3.64,3.69,3.58,3.66,55200.0],["2023-10-12",3.65,3.65,3.45,3.53,54200.0],["2023-10-13",3.43,3.46,3.36,3.39,48800.0],["2023-10-16",3.39,3.54,3.38,3.49,33800.0],["2023-10-17",3.54,3.96,3.41,3.53,37700.0],["2023-10-18",3.51,3.58,3.42,3.51,39400.0],["2023-10-19",3.53,3.598,3.46,3.47,14700.0],["2023-10-20",3.45,3.89,3.37,3.37,61300.0],["2023-10-23",3.24,3.47,3.24,3.31,49400.0],["2023-10-24",3.34,3.69,3.32,3.33,30300.0],["2023-10-25",3.36,3.505,3.22,3.26,30300.0],["2023-10-26",3.35,3.35,3.155,3.33,28200.0],["2023-10-27",3.27,3.47,3.19,3.22,36200.0],["2023-10-30",3.27,3.33,3.19,3.25,44600.0],["2023-10-31",3.29,3.48,3.26,3.35,30500.0],["2023-11-01",3.44,3.545,3.39,3.49,62400.0],["2023-11-02",3.58,3.68,3.52,3.58,72600.0],["2023-11-03",3.61,3.79,3.61,3.68,84800.0],["2023-11-06",3.67,3.76,3.62,3.71,41900.0],["2023-11-07",3.7,3.705,3.62,3.64,48500.0],["2023-11-08",3.68,3.78,3.62,3.67,56500.0],["2023-11-09",3.76,3.81,3.59,3.65,63300.0],["2023-11-10",3.56,3.65,3.52,3.6,27100.0],["2023-11-13",3.5,3.68,3.46,3.64,31900.0],["2023-11-14",3.79,3.79,3.62,3.67,80800.0],["2023-11-15",3.74,3.77,3.649,3.74,71800.0],["2023-11-16",3.69,3.72,3.56,3.65,37200.0],["2023-11-17",3.62,3.62,3.52,3.56,20900.0],["2023-11-20",3.59,3.68,3.56,3.644,24900.0],["2023-11-21",3.39,3.75,3.37,3.75,127400.0],["2023-11-22",3.85,3.87,3.69,3.71,83100.0],["2023-11-24",3.71,3.82,3.71,3.73,30900.0],["2023-11-27",3.75,3.81,3.57,3.58,156200.0],["2023-11-28",3.61,3.72,3.585,3.71,66700.0],["2023-11-29",3.7,3.76,3.575,3.64,67900.0],["2023-11-30",3.61,3.69,3.51,3.64,75200.0],["2023-12-01",3.67,3.72,3.57,3.66,60000.0],["2023-12-04",3.83,3.955,3.47,3.88,937500.0],["2023-12-05",3.88,3.915,3.822,3.88,10000.0],["2023-12-06",3.91,4.16,3.91,4.11,84300.0],["2023-12-07",4.21,4.35,4.17,4.27,77500.0],["2023-12-08",4.27,4.316,4.13,4.27,40800.0],["2023-12-11",4.26,4.35,4.22,4.33,42400.0],["2023-12-12",4.3,4.34,4.24,4.31,20500.0],["2023-12-13",4.26,4.43,4.17,4.32,106500.0],["2023-12-14",4.51,4.76,4.34,4.62,243700.0],["2023-12-15",4.65,4.78,4.64,4.69,81200.0],["2023-12-18",4.84,4.91,4.59,4.7,101700.0],["2023-12-19",4.82,4.91,4.75,4.82,95800.0],["2023-12-20",4.93,5.0,4.85,4.87,125100.0],["2023-12-21",4.86,4.96,4.79,4.85,25500.0],["2023-12-22",4.76,5.0,4.51,4.8,102800.0],["2023-12-26",4.79,4.97,4.725,4.86,31300.0],["2023-12-27",5.16,5.25,5.09,5.17,84500.0],["2023-12-28",5.15,5.2,5.022,5.08,71700.0],["2023-12-29",5.08,5.15,5.04,5.06,54100.0],["2024-01-02",5.02,5.11,4.95,4.99,52400.0],["2024-01-03",4.95,4.96,4.79,4.83,49300.0],["2024-01-04",4.85,4.945,4.79,4.79,21200.0],["2024-01-05",4.77,4.888,4.766,4.77,11100.0],["2024-01-08",4.88,5.06,4.88,4.97,36900.0],["2024-01-09",4.99,5.11,4.965,5.02,24100.0],["2024-01-10",5.14,5.14,4.96,5.07,19700.0],["2024-01-11",5.15,5.16,4.88,4.95,28300.0],["2024-01-12",5.21,5.21,4.985,5.12,37100.0],["2024-01-16",5.24,5.24,5.015,5.1,27400.0],["2024-01-17",5.27,5.34,4.96,5.14,92700.0],["2024-01-18",5.3,5.32,5.125,5.2,76500.0],["2024-01-19",5.19,5.31,5.18,5.22,122900.0],["2024-01-22",5.22,5.33,5.12,5.23,136600.0],["2024-01-23",5.3,5.334,5.1,5.2,184800.0],["2024-01-24",5.3,5.34,5.1,5.13,215000.0],["2024-01-25",5.295,5.35,5.1,5.19,230800.0],["2024-01-26",5.26,5.29,5.14,5.23,197100.0],["2024-01-29",5.22,5.33,5.12,5.2,109300.0],["2024-01-30",5.24,5.28,5.07,5.15,88600.0],["2024-01-31",5.17,5.24,4.95,5.02,143300.0],["2024-02-01",4.97,4.98,4.83,4.87,48900.0],["2024-02-02",5.07,5.1,4.863,5.05,50700.0],["2024-02-05",5.05,5.08,4.97,4.99,57000.0],["2024-02-06",5.04,5.075,4.929,4.94,37600.0],["2024-02-07",4.91,5.07,4.86,5.0,29000.0],["2024-02-08",5.04,5.05,4.9,4.92,33100.0],["2024-02-09",4.95,4.95,4.84,4.85,24700.0],["2024-02-12",4.91,5.03,4.89,4.96,46100.0],["2024-02-13",4.9,4.91,4.61,4.62,54200.0],["2024-02-14",4.735,4.85,4.735,4.85,16600.0],["2024-02-15",4.84,5.14,4.835,4.98,45300.0],["2024-02-16",4.98,5.0,4.86,4.97,23500.0],["2024-02-20",5.15,5.18,4.95,5.03,108100.0],["2024-02-21",4.92,5.003,4.817,4.9,32800.0],["2024-02-22",5.11,5.11,4.91,4.98,68400.0],["2024-02-23",5.05,5.14,4.9,5.05,26400.0],["2024-02-26",5.06,5.14,4.96,4.97,53400.0],["2024-02-27",5.121,5.15,5.05,5.1,54500.0],["2024-02-28",5.3,5.35,4.992,5.27,65500.0],["2024-02-29",5.27,5.31,5.03,5.14,44800.0],["2024-03-01",5.27,5.3,5.12,5.29,36900.0],["2024-03-04",5.42,5.42,5.25,5.27,38000.0],["2024-03-05",5.29,5.35,5.13,5.14,18700.0],["2024-03-06",5.4,5.45,5.23,5.35,126400.0],["2024-03-07",5.32,5.35,5.23,5.28,112800.0],["2024-03-08",5.22,5.29,4.93,5.01,92800.0],["2024-03-11",5.023,5.11,4.97,5.0,42600.0],["2024-03-12",4.91,5.0,4.88,4.97,31600.0],["2024-03-13",4.77,4.896,4.755,4.84,71900.0],["2024-03-14",4.71,4.84,4.71,4.76,37200.0],["2024-03-15",4.82,4.95,4.76,4.86,26900.0],["2024-03-18",5.06,5.163,4.94,5.16,64000.0],["2024-03-19",5.14,5.16,5.02,5.07,16100.0],["2024-03-20",5.09,5.17,5.02,5.1,19600.0],["2024-03-21",5.11,5.15,5.006,5.08,20000.0],["2024-03-22",4.95,4.96,4.892,4.92,12000.0],["2024-03-25",4.92,4.92,4.8,4.81,29300.0],["2024-03-26",4.902,5.04,4.85,5.01,36100.0],["2024-03-27",4.83,5.16,4.83,5.14,16000.0],["2024-03-28",5.16,5.26,5.15,5.22,51500.0],["2024-04-01",5.11,5.3,5.11,5.24,16400.0],["2024-04-02",5.16,5.21,5.11,5.17,19600.0],["2024-04-03",5.262,5.27,5.11,5.15,165800.0],["2024-04-04",5.23,5.295,5.21,5.26,77500.0],["2024-04-05",5.22,5.26,5.125,5.22,41200.0],["2024-04-08",5.26,5.32,5.13,5.2,52000.0],["2024-04-09",5.23,5.25,5.17,5.23,16500.0],["2024-04-10",5.26,5.31,5.17,5.24,61600.0],["2024-04-11",5.6,5.66,5.58,5.6,74900.0],["2024-04-12",5.75,5.76,5.56,5.61,46100.0],["2024-04-15",5.8,5.83,5.461,5.57,58700.0],["2024-04-16",5.56,5.65,5.441,5.53,26700.0],["2024-04-17",5.7,5.86,5.57,5.67,45400.0],["2024-04-18",5.77,5.78,5.6,5.64,32400.0],["2024-04-19",5.67,5.715,5.534,5.6,19600.0],["2024-04-22",5.76,5.81,5.67,5.69,72900.0],["2024-04-23",5.67,5.81,5.47,5.7,27200.0],["2024-04-24",5.64,5.67,5.45,5.5,16600.0],["2024-04-25",5.64,5.64,5.51,5.51,31000.0],["2024-04-26",5.53,5.598,5.53,5.53,16500.0],["2024-04-29",5.6,5.78,5.6,5.78,8900.0],["2024-04-30",5.7,5.7,5.41,5.41,62000.0],["2024-05-01",5.53,5.77,5.48,5.59,99800.0],["2024-05-02",5.53,5.58,5.47,5.536,51600.0],["2024-05-03",5.62,5.652,5.52,5.52,29400.0],["2024-05-06",5.665,5.7,5.52,5.62,15000.0],["2024-05-07",5.75,5.85,5.73,5.78,66100.0],["2024-05-08",5.76,5.82,5.7,5.74,21300.0],["2024-05-09",5.81,5.82,5.7,5.7,47000.0],["2024-05-10",5.97,5.97,5.646,5.75,76400.0],["2024-05-13",5.76,5.85,5.7,5.7,60500.0],["2024-05-14",5.8,5.85,5.75,5.83,57000.0],["2024-05-15",5.8,5.8,5.72,5.8,16900.0],["2024-05-16",5.84,5.889,5.76,5.76,70600.0],["2024-05-17",5.76,5.8,5.62,5.73,31500.0],["2024-05-20",5.95,5.99,5.63,5.91,295400.0],["2024-05-21",6.0,6.07,5.955,5.985,96100.0],["2024-05-22",6.2,6.2,5.96,5.99,196100.0],["2024-05-23",6.24,6.24,6.03,6.075,167800.0],["2024-05-24",6.25,6.29,6.17,6.18,174300.0],["2024-05-28",6.33,6.45,6.33,6.39,217900.0],["2024-05-29",6.5,6.5,6.42,6.43,223800.0],["2024-05-30",6.59,6.61,6.54,6.58,107600.0],["2024-05-31",6.56,6.62,6.52,6.6,48300.0],["2024-06-03",6.6,6.7,6.59,6.63,88300.0],["2024-06-04",6.59,6.59,6.31,6.31,87600.0],["2024-06-05",6.31,6.41,6.29,6.4,38300.0],["2024-06-06",6.4,6.4,6.33,6.4,23800.0],["2024-06-07",6.38,6.46,6.36,6.45,25400.0],["2024-06-10",6.37,6.4,6.22,6.27,94300.0],["2024-06-11",6.37,6.43,6.315,6.35,25900.0],["2024-06-12",6.51,6.51,6.4,6.415,41500.0],["2024-06-13",6.35,6.35,6.12,6.2,63400.0],["2024-06-14",6.24,6.27,6.049,6.06,35900.0],["2024-06-17",6.25,6.35,6.22,6.29,87400.0],["2024-06-18",6.42,6.44,6.07,6.27,49900.0],["2024-06-20",6.26,6.38,6.14,6.3,101600.0],["2024-06-21",6.28,6.29,6.09,6.13,111000.0],["2024-06-24",6.17,6.213,6.01,6.02,78200.0],["2024-06-25",5.97,5.992,5.87,5.9,29600.0],["2024-06-26",5.75,5.8,5.68,5.74,30100.0],["2024-06-27",5.76,5.81,5.68,5.73,33400.0],["2024-06-28",5.79,5.85,5.57,5.62,64800.0],["2024-07-01",5.98,6.055,5.84,5.91,84500.0],["2024-07-02",5.99,6.0,5.71,5.85,103600.0],["2024-07-03",5.94,6.01,5.89,5.98,52200.0],["2024-07-05",6.23,6.27,6.07,6.13,117800.0],["2024-07-08",6.13,6.145,5.91,5.95,66600.0],["2024-07-09",6.0,6.03,5.9,5.93,43400.0],["2024-07-10",6.12,6.14,5.9,5.96,50000.0],["2024-07-11",6.14,6.18,5.95,6.0,51900.0],["2024-07-12",6.08,6.19,6.06,6.1,53900.0],["2024-07-15",6.24,6.25,5.88,5.97,92500.0],["2024-07-16",6.14,6.18,5.97,6.17,105300.0],["2024-07-17",6.18,6.25,6.15,6.22,30900.0],["2024-07-18",6.25,6.25,6.14,6.17,40100.0],["2024-07-19",6.14,6.14,6.04,6.12,16500.0],["2024-07-22",6.14,6.299,6.14,6.29,18500.0],["2024-07-23",6.24,6.35,6.24,6.32,15900.0],["2024-07-24",6.34,6.38,6.3,6.34,57200.0],["2024-07-25",6.43,6.5,6.35,6.44,13600.0],["2024-07-26",6.5,6.58,6.5,6.57,28600.0],["2024-07-29",6.55,6.72,6.55,6.65,61500.0],["2024-07-30",6.76,6.85,6.695,6.79,30500.0],["2024-07-31",6.89,7.13,6.82,6.88,27900.0],["2024-08-01",6.84,6.99,6.82,6.97,23900.0],["2024-08-02",7.06,7.06,6.72,6.75,74600.0],["2024-08-05",6.55,6.59,6.34,6.35,94800.0],["2024-08-06",6.67,6.75,6.585,6.65,35200.0],["2024-08-07",6.93,6.99,6.71,6.76,15400.0],["2024-08-08",6.97,7.065,6.86,6.92,112300.0],["2024-08-09",7.0,7.0,6.71,6.92,50000.0],["2024-08-12",6.88,6.92,6.78,6.84,40000.0],["2024-08-13",6.93,7.15,6.93,7.15,27900.0],["2024-08-14",7.02,7.32,6.865,7.09,24200.0],["2024-08-15",7.08,7.3,7.08,7.19,12600.0],["2024-08-16",7.29,7.43,7.075,7.2,54300.0],["2024-08-19",7.3,7.43,7.13,7.2,159900.0],["2024-08-20",7.25,7.3,7.19,7.24,65800.0],["2024-08-21",7.36,7.49,7.27,7.39,100200.0],["2024-08-22",7.75,7.88,7.65,7.71,110700.0],["2024-08-23",7.81,8.0,7.81,7.99,58200.0],["2024-08-26",8.01,8.322,7.92,7.97,150500.0],["2024-08-27",7.9,8.03,7.84,7.97,61500.0],["2024-08-28",7.84,7.86,7.6,7.73,45600.0],["2024-08-29",7.68,7.76,7.635,7.66,61500.0],["2024-08-30",7.72,7.83,7.68,7.81,29900.0],["2024-09-03",7.66,7.71,7.37,7.44,94700.0],["2024-09-04",7.43,7.63,7.42,7.62,32900.0],["2024-09-05",7.57,7.64,7.54,7.62,18400.0],["2024-09-06",7.61,7.61,7.5,7.53,24800.0],["2024-09-09",7.47,7.5,7.12,7.17,208000.0],["2024-09-10",7.23,7.379,7.185,7.33,58500.0],["2024-09-11",7.26,7.53,7.26,7.44,24000.0],["2024-09-12",7.38,7.45,7.29,7.43,14500.0],["2024-09-13",7.45,7.55,7.395,7.54,38900.0],["2024-09-16",7.55,7.55,7.42,7.51,30600.0],["2024-09-17",7.6,7.68,7.33,7.59,28800.0],["2024-09-18",7.52,7.55,7.31,7.37,14600.0],["2024-09-19",7.46,7.55,7.45,7.5,19100.0],["2024-09-20",7.63,8.45,7.59,8.34,400000.0],["2024-09-23",8.25,8.38,8.108,8.24,93700.0],["2024-09-24",8.15,8.24,8.08,8.19,24000.0],["2024-09-25",8.24,8.24,8.0,8.09,28400.0],["2024-09-26",8.09,8.19,7.95,8.0,49500.0],["2024-09-27",8.07,8.15,8.04,8.15,15800.0],["2024-09-30",8.07,8.157,7.91,8.04,60500.0],["2024-10-01",8.03,8.04,7.75,7.84,39300.0],["2024-10-02",7.84,7.84,7.66,7.73,22000.0],["2024-10-03",7.61,8.01,7.51,7.86,55500.0],["2024-10-04",8.0,8.01,7.844,7.97,35700.0],["2024-10-07",7.78,7.78,7.58,7.675,32700.0],["2024-10-08",7.72,7.78,7.53,7.72,98200.0],["2024-10-09",7.56,7.75,7.51,7.75,97200.0],["2024-10-10",7.55,7.66,7.5,7.625,129500.0],["2024-10-11",7.64,7.824,7.56,7.8,74000.0],["2024-10-14",7.65,7.79,7.57,7.74,76700.0],["2024-10-15",7.67,7.81,7.63,7.78,79300.0],["2024-10-16",7.85,7.976,7.79,7.9,42100.0],["2024-10-17",8.1,8.69,8.1,8.66,206200.0],["2024-10-18",8.45,8.45,8.06,8.17,146000.0],["2024-10-21",8.24,8.33,8.02,8.17,100900.0],["2024-10-22",8.1,8.11,7.96,8.03,116600.0],["2024-10-23",8.08,8.11,7.887,8.0,39400.0],["2024-10-24",8.12,8.14,7.929,8.1,44500.0],["2024-10-25",8.06,8.075,7.89,7.94,45100.0],["2024-10-28",7.95,8.09,7.95,8.0,82100.0],["2024-10-29",8.0,8.09,8.0,8.02,27100.0],["2024-10-30",8.11,8.37,8.11,8.33,114600.0],["2024-10-31",8.08,8.08,7.83,7.9,46400.0],["2024-11-01",7.99,8.21,7.962,8.13,43800.0],["2024-11-04",8.14,8.168,7.96,7.96,40900.0],["2024-11-05",7.98,8.2,7.98,8.14,36800.0],["2024-11-06",8.34,8.34,8.14,8.24,36200.0],["2024-11-07",8.22,8.34,7.91,7.91,126400.0],["2024-11-08",7.94,8.05,7.8,7.9,45100.0],["2024-11-11",7.91,7.91,7.6,7.69,80600.0],["2024-11-12",7.61,7.73,7.54,7.58,46200.0],["2024-11-13",7.62,7.62,7.51,7.53,30200.0],["2024-11-14",7.56,7.71,7.39,7.67,98300.0],["2024-11-15",7.45,7.66,7.28,7.48,382300.0],["2024-11-18",7.5,9.32,7.46,9.03,943700.0],["2024-11-19",8.5,9.03,8.4,8.81,912400.0],["2024-11-20",9.43,9.78,9.24,9.7,307400.0],["2024-11-21",9.52,10.09,9.38,9.91,284000.0],["2024-11-22",9.85,10.095,9.76,9.97,226700.0],["2024-11-25",9.94,9.97,9.63,9.79,359300.0],["2024-11-26",9.85,10.3,9.802,10.2,173600.0],["2024-11-27",10.03,10.07,9.84,9.84,137000.0],["2024-11-29",9.84,9.91,9.78,9.8,70400.0],["2024-12-02",9.62,10.065,9.54,9.95,331100.0],["2024-12-03",9.84,10.45,9.76,10.35,498200.0],["2024-12-04",10.1,10.24,9.94,10.03,319000.0],["2024-12-05",10.04,10.305,10.0,10.09,206700.0],["2024-12-06",10.01,10.07,9.81,9.9,190800.0],["2024-12-09",10.01,10.47,9.968,10.29,276800.0],["2024-12-10",10.17,10.205,10.05,10.08,251200.0],["2024-12-11",10.01,10.175,9.91,10.01,193500.0],["2024-12-12",9.98,10.04,9.81,9.85,156600.0],["2024-12-13",9.99,10.39,9.9,10.3,303200.0],["2024-12-16",10.17,10.45,10.16,10.33,175700.0],["2024-12-17",10.13,10.23,9.92,10.04,127800.0],["2024-12-18",9.83,10.065,9.597,9.71,248600.0],["2024-12-19",9.8,9.845,9.68,9.7,81900.0],["2024-12-20",9.8,10.0,9.78,9.81,110300.0],["2024-12-23",10.05,10.09,9.82,9.93,144300.0],["2024-12-24",9.93,9.99,9.76,9.93,28800.0],["2024-12-26",9.94,10.1,9.874,10.03,38700.0],["2024-12-27",10.09,10.13,9.92,9.98,56500.0],["2024-12-30",10.08,10.24,9.975,10.07,86600.0],["2024-12-31",10.1,10.387,10.0,10.02,100100.0],["2025-01-02",9.91,10.01,9.72,9.91,122700.0],["2025-01-03",9.95,10.49,9.92,10.39,261700.0],["2025-01-06",10.35,10.925,10.334,10.74,226300.0],["2025-01-07",10.76,10.94,10.6,10.74,230100.0],["2025-01-08",10.49,10.51,10.15,10.25,112900.0],["2025-01-10",9.91,9.96,9.68,9.89,146600.0],["2025-01-13",9.66,9.67,9.46,9.54,96000.0],["2025-01-14",9.5,9.89,9.48,9.8,105000.0],["2025-01-15",9.96,10.15,9.96,9.99,169600.0],["2025-01-16",9.97,10.04,9.84,9.85,78800.0],["2025-01-17",10.04,10.26,9.95,10.26,99800.0],["2025-01-21",9.94,10.03,9.8,9.88,153600.0],["2025-01-22",9.93,9.99,9.88,9.89,70800.0],["2025-01-23",9.92,10.05,9.865,10.03,44800.0],["2025-01-24",9.66,9.765,9.36,9.37,173500.0],["2025-01-27",9.42,9.53,9.205,9.26,186900.0],["2025-01-28",9.67,9.79,9.54,9.75,150200.0],["2025-01-29",9.64,9.77,9.59,9.63,82100.0],["2025-01-30",9.71,9.95,9.67,9.79,76400.0],["2025-01-31",9.7,9.82,9.54,9.58,101100.0],["2025-02-03",9.42,9.87,9.42,9.67,108000.0],["2025-02-04",9.7,9.82,9.64,9.75,47100.0],["2025-02-05",9.75,9.85,9.62,9.76,127900.0],["2025-02-06",9.39,9.59,9.28,9.53,213900.0],["2025-02-07",9.49,9.7,9.33,9.4,118300.0],["2025-02-10",9.45,9.78,9.45,9.7,107900.0],["2025-02-11",9.71,9.97,9.69,9.89,79100.0],["2025-02-12",9.93,10.03,9.84,10.0,49900.0],["2025-02-13",9.97,10.14,9.905,10.13,67900.0],["2025-02-14",10.05,10.5,10.05,10.3,164800.0],["2025-02-18",10.97,11.0,10.23,10.49,182100.0],["2025-02-19",10.1,10.49,9.97,9.99,184800.0],["2025-02-20",9.73,9.93,9.055,9.16,453200.0],["2025-02-21",9.03,9.34,8.915,8.94,549800.0],["2025-02-24",8.9,8.9,8.18,8.51,2153600.0],["2025-02-25",8.4,8.43,7.94,8.26,621200.0],["2025-02-26",8.18,8.45,8.18,8.38,465000.0],["2025-02-27",8.37,8.45,8.024,8.3,468900.0],["2025-02-28",8.3,8.3,7.92,8.15,241900.0],["2025-03-03",8.06,8.06,7.3,7.4,709100.0],["2025-03-04",7.29,7.62,6.93,7.42,530300.0],["2025-03-05",8.49,9.65,7.79,9.5,911100.0],["2025-03-06",9.15,9.897,9.0,9.02,364800.0],["2025-03-07",8.51,9.05,8.51,8.78,414100.0],["2025-03-10",8.54,8.67,8.17,8.22,453700.0],["2025-03-11",8.27,8.52,8.14,8.23,306800.0],["2025-03-12",8.24,8.45,7.75,7.82,510200.0],["2025-03-13",7.82,8.24,7.53,7.58,314100.0],["2025-03-14",7.5,7.6,7.14,7.33,998400.0],["2025-03-17",7.5,7.75,7.281,7.45,655300.0],["2025-03-18",7.45,7.61,7.13,7.16,224900.0],["2025-03-19",7.17,7.43,7.105,7.15,349700.0],["2025-03-20",7.13,7.315,7.13,7.19,184700.0],["2025-03-21",7.13,7.385,7.08,7.22,246800.0],["2025-03-24",7.43,7.78,7.312,7.7,321100.0],["2025-03-25",7.72,8.105,7.72,7.82,304000.0],["2025-03-26",8.06,8.06,7.4,7.5,262300.0],["2025-03-27",7.4,7.98,7.4,7.63,457000.0],["2025-03-28",7.63,7.835,7.54,7.62,229100.0],["2025-03-31",7.6,8.51,7.6,8.35,837100.0],["2025-04-01",8.39,8.595,8.355,8.51,344500.0],["2025-04-02",8.32,8.92,8.32,8.9,506200.0],["2025-04-03",8.55,8.676,8.18,8.31,460800.0],["2025-04-04",7.98,8.085,7.43,7.73,323700.0],["2025-04-07",7.0,8.32,6.96,7.61,347200.0],["2025-04-08",8.0,8.13,7.55,7.7,382500.0],["2025-04-09",7.76,8.775,7.701,8.56,859700.0],["2025-04-10",8.65,8.773,8.27,8.52,446300.0],["2025-04-11",8.42,8.7,8.32,8.65,414200.0],["2025-04-14",8.63,8.88,8.595,8.81,329900.0],["2025-04-15",8.73,9.1,8.73,9.0,291600.0],["2025-04-16",8.82,9.01,8.74,8.85,232100.0],["2025-04-17",8.83,9.09,8.815,9.05,431500.0],["2025-04-21",9.0,9.16,8.85,8.92,301200.0],["2025-04-22",8.98,9.125,8.89,8.95,291000.0],["2025-04-23",8.98,9.26,8.89,9.07,426000.0],["2025-04-24",9.09,9.385,9.09,9.29,341100.0],["2025-04-25",9.48,9.7,9.29,9.59,354300.0],["2025-04-28",9.59,9.8,9.4,9.7,389200.0],["2025-04-29",9.72,10.0,9.68,9.87,320200.0],["2025-04-30",9.8,10.0,9.48,9.93,252600.0],["2025-05-01",9.82,10.145,9.76,10.07,570900.0],["2025-05-02",10.07,10.37,10.03,10.34,439200.0],["2025-05-05",10.73,11.03,10.53,10.84,623500.0],["2025-05-06",10.67,11.07,10.64,10.86,335200.0],["2025-05-07",10.96,11.09,10.86,10.93,252200.0],["2025-05-08",11.12,11.42,11.0,11.18,545000.0],["2025-05-09",11.18,11.56,11.18,11.54,455500.0],["2025-05-12",11.99,11.99,11.65,11.81,356000.0],["2025-05-13",11.94,12.36,11.89,12.32,581400.0],["2025-05-14",12.6,12.6,11.59,11.62,569400.0],["2025-05-15",11.77,12.233,11.59,11.6,506100.0],["2025-05-16",11.24,11.71,11.02,11.21,489400.0],["2025-05-19",10.94,11.37,10.8,11.19,547200.0],["2025-05-20",11.06,11.54,11.06,11.49,465400.0],["2025-05-21",11.22,11.76,11.111,11.26,423900.0],["2025-05-22",11.19,11.47,10.95,10.97,337400.0],["2025-05-23",10.85,11.04,10.604,10.62,393000.0],["2025-05-27",10.67,11.83,10.6,11.56,790700.0],["2025-05-28",11.54,11.97,11.51,11.8,573500.0],["2025-05-29",12.0,12.0,11.61,11.72,308000.0],["2025-05-30",11.65,11.85,11.57,11.62,287700.0],["2025-06-02",11.5,11.71,11.475,11.65,467500.0],["2025-06-03",11.53,11.74,11.295,11.37,350200.0],["2025-06-04",11.29,11.46,10.95,10.98,357600.0],["2025-06-05",10.93,11.21,10.745,10.79,272000.0],["2025-06-06",10.78,10.9,10.66,10.72,314000.0],["2025-06-09",10.73,10.8,10.34,10.55,351500.0],["2025-06-10",10.34,10.59,10.34,10.5,255200.0],["2025-06-11",10.59,10.76,10.5,10.52,250000.0],["2025-06-12",10.36,10.585,10.335,10.37,213400.0],["2025-06-13",10.37,10.38,9.91,9.94,282100.0],["2025-06-16",10.05,10.21,9.94,10.09,288000.0],["2025-06-17",9.98,10.17,9.885,10.09,291100.0],["2025-06-18",10.15,10.3,9.98,10.06,280100.0],["2025-06-20",10.01,10.13,9.57,9.7,548000.0],["2025-06-23",9.72,9.72,9.34,9.6,340000.0],["2025-06-24",9.85,10.14,9.81,10.0,381500.0],["2025-06-25",10.05,10.27,9.84,9.92,282900.0],["2025-06-26",10.14,10.38,9.83,10.3,641300.0],["2025-06-27",10.39,10.64,10.22,10.38,5532000.0],["2025-06-30",10.4,10.603,10.22,10.41,639000.0],["2025-07-01",10.41,10.74,10.05,10.51,707000.0],["2025-07-02",10.63,10.63,10.17,10.24,1134100.0],["2025-07-03",10.38,10.44,10.19,10.27,311500.0],["2025-07-07",10.28,10.54,9.98,10.17,641000.0],["2025-07-08",10.17,10.18,9.74,10.1,847900.0],["2025-07-09",10.04,10.22,9.95,10.09,365600.0],["2025-07-10",10.05,10.24,9.92,10.18,355600.0],["2025-07-11",10.25,10.38,9.725,9.74,480800.0],["2025-07-14",9.74,9.95,9.7,9.93,441200.0],["2025-07-15",9.99,10.14,9.76,9.81,486800.0],["2025-07-16",9.8,9.93,9.513,9.9,698800.0],["2025-07-17",9.86,10.075,9.83,10.03,557800.0],["2025-07-18",10.07,10.22,9.73,10.16,642100.0],["2025-07-21",10.42,10.65,10.12,10.59,537900.0],["2025-07-22",10.6,10.87,10.5,10.81,457600.0],["2025-07-23",10.81,11.585,10.77,11.54,570100.0],["2025-07-24",11.39,11.555,11.01,11.01,335400.0],["2025-07-25",11.1,11.16,10.81,11.01,254200.0],["2025-07-28",11.0,11.154,10.89,11.01,349700.0],["2025-07-29",11.02,11.18,10.625,10.77,346100.0],["2025-07-30",10.83,10.96,10.59,10.6,374800.0],["2025-07-31",10.55,10.83,10.245,10.28,455400.0],["2025-08-01",10.17,10.4,9.79,10.02,409900.0],["2025-08-04",10.09,10.25,10.06,10.09,388300.0],["2025-08-05",10.02,10.06,9.678,9.77,560900.0],["2025-08-06",9.87,10.2,9.815,10.18,440500.0],["2025-08-07",10.2,10.24,9.84,9.9,212600.0],["2025-08-08",9.93,9.985,9.623,9.65,390900.0],["2025-08-11",9.6,9.768,9.13,9.19,322600.0],["2025-08-12",9.24,9.825,9.1,9.74,555000.0],["2025-08-13",10.01,10.645,9.71,9.9,604400.0],["2025-08-14",9.77,9.975,9.315,9.33,440300.0],["2025-08-15",9.75,9.89,9.46,9.55,551600.0],["2025-08-18",9.5,9.705,9.35,9.63,270200.0],["2025-08-19",9.6,9.64,9.1,9.23,332000.0],["2025-08-20",9.36,9.408,9.07,9.21,328800.0],["2025-08-21",9.12,9.59,9.12,9.58,273000.0],["2025-08-22",9.52,10.245,9.52,10.17,346200.0],["2025-08-25",10.17,10.34,10.03,10.07,300600.0],["2025-08-26",10.01,10.03,9.84,9.86,215800.0],["2025-08-27",9.78,9.943,9.69,9.86,446800.0],["2025-08-28",9.74,9.97,9.74,9.84,206600.0],["2025-08-29",9.85,10.09,9.83,10.03,283000.0],["2025-09-02",9.94,9.94,9.605,9.86,423700.0],["2025-09-03",9.92,9.98,9.66,9.69,529300.0],["2025-09-04",9.69,9.815,9.58,9.74,251100.0],["2025-09-05",9.89,10.0,9.725,9.88,192700.0],["2025-09-08",9.9,10.164,9.83,10.07,391300.0],["2025-09-09",10.17,10.17,9.81,9.92,331000.0],["2025-09-10",10.05,10.05,9.48,9.56,272600.0],["2025-09-11",9.6,10.04,9.6,10.0,361700.0],["2025-09-12",9.93,10.01,9.725,9.75,297400.0],["2025-09-15",9.83,9.878,9.61,9.65,261100.0],["2025-09-16",9.59,9.71,9.47,9.5,355600.0],["2025-09-17",9.51,9.61,9.2,9.29,390300.0],["2025-09-18",9.32,9.41,9.2,9.36,718800.0],["2025-09-19",9.69,9.82,9.45,9.49,810400.0],["2025-09-22",9.48,9.65,9.34,9.36,307900.0],["2025-09-23",9.32,9.49,9.15,9.23,404300.0],["2025-09-24",9.16,9.35,9.15,9.28,225600.0],["2025-09-25",9.26,9.26,9.06,9.15,358000.0],["2025-09-26",9.04,9.53,9.04,9.47,400400.0],["2025-09-29",9.5,9.78,9.402,9.68,304200.0],["2025-09-30",9.3,9.58,9.2,9.25,504800.0],["2025-10-01",9.23,9.684,8.795,8.89,709000.0],["2025-10-02",8.95,9.031,8.61,8.62,522300.0],["2025-10-03",8.75,8.887,8.46,8.59,522700.0],["2025-10-06",8.76,8.823,8.32,8.36,492500.0],["2025-10-07",8.71,8.765,8.44,8.47,514700.0],["2025-10-08",8.56,8.68,8.36,8.61,332200.0],["2025-10-09",8.6,8.6,8.34,8.4,598900.0],["2025-10-10",8.38,8.43,8.07,8.08,446200.0],["2025-10-13",8.17,8.489,8.12,8.33,448200.0],["2025-10-14",8.12,9.1,8.12,8.97,1341100.0],["2025-10-15",9.35,9.35,8.77,8.93,486700.0],["2025-10-16",8.94,9.0,8.55,8.61,524000.0],["2025-10-17",8.61,8.87,8.598,8.84,280600.0],["2025-10-20",8.87,8.96,8.601,8.67,890500.0],["2025-10-21",8.55,8.795,8.517,8.61,466300.0],["2025-10-22",8.56,8.7,8.445,8.61,273900.0],["2025-10-23",8.62,8.71,8.48,8.51,251200.0],["2025-10-24",8.54,8.79,8.491,8.58,259900.0],["2025-10-27",8.58,8.63,8.395,8.5,309500.0],["2025-10-28",8.47,8.57,8.375,8.4,282700.0],["2025-10-29",8.4,8.475,8.11,8.24,338500.0],["2025-10-30",8.17,8.335,8.065,8.1,278300.0],["2025-10-31",8.15,8.3,8.12,8.22,244900.0],["2025-11-03",8.37,8.51,8.17,8.41,315900.0],["2025-11-04",8.22,8.35,8.1,8.15,494800.0],["2025-11-05",8.15,8.195,7.94,8.0,470300.0],["2025-11-06",8.0,8.265,7.73,7.77,266700.0],["2025-11-07",7.69,7.77,7.5,7.67,391200.0],["2025-11-10",7.78,7.82,7.64,7.64,236800.0],["2025-11-11",7.63,7.94,7.63,7.79,330400.0],["2025-11-12",7.86,8.05,7.81,8.04,617100.0],["2025-11-13",6.24,6.79,6.08,6.325,1692400.0],["2025-11-14",6.33,6.43,6.15,6.43,762800.0],["2025-11-17",6.39,6.68,6.38,6.49,408000.0],["2025-11-18",6.49,6.75,6.415,6.69,435200.0],["2025-11-19",6.73,6.73,6.31,6.36,519100.0],["2025-11-20",6.54,6.815,6.39,6.49,595800.0],["2025-11-21",6.49,6.79,6.47,6.56,389500.0],["2025-11-24",6.56,6.63,6.44,6.46,383100.0],["2025-11-25",6.47,6.57,6.43,6.52,255700.0],["2025-11-26",6.51,6.6,6.44,6.46,225000.0],["2025-11-28",6.46,6.595,6.46,6.47,163300.0],["2025-12-01",6.42,6.71,6.37,6.52,291000.0],["2025-12-02",6.56,6.58,6.36,6.39,318300.0],["2025-12-03",6.4,6.6,6.35,6.51,254700.0],["2025-12-04",6.5,6.63,6.46,6.47,277000.0],["2025-12-05",6.46,6.69,6.445,6.47,297400.0],["2025-12-08",6.47,6.605,6.47,6.54,294600.0],["2025-12-09",6.52,6.747,6.5,6.67,282400.0],["2025-12-10",6.67,6.73,6.57,6.65,278900.0],["2025-12-11",6.65,6.78,6.591,6.64,409700.0],["2025-12-12",6.75,6.85,6.65,6.68,483700.0],["2025-12-15",6.81,7.07,6.69,6.79,604400.0],["2025-12-16",6.79,6.865,6.695,6.74,443600.0],["2025-12-17",6.74,6.87,6.7,6.72,300300.0],["2025-12-18",6.85,6.945,6.62,6.62,852800.0],["2025-12-19",6.62,6.749,6.48,6.51,805200.0],["2025-12-22",6.51,6.64,6.46,6.48,314700.0],["2025-12-23",6.43,6.62,6.4,6.53,295200.0],["2025-12-24",6.53,6.71,6.53,6.66,160700.0],["2025-12-26",6.66,6.73,6.64,6.7,165400.0],["2025-12-29",6.66,6.72,6.51,6.56,333800.0],["2025-12-30",6.55,6.65,6.52,6.61,218100.0],["2025-12-31",6.59,6.64,6.51,6.54,308300.0],["2026-01-02",6.79,6.9,6.255,6.32,508300.0],["2026-01-05",6.31,6.45,6.12,6.14,721700.0],["2026-01-06",6.13,6.2,5.975,6.04,512700.0],["2026-01-07",6.04,6.144,5.75,5.9,399700.0],["2026-01-08",5.82,5.98,5.8,5.87,303500.0],["2026-01-09",5.89,5.96,5.72,5.94,422200.0],["2026-01-12",5.94,5.96,5.77,5.92,220700.0],["2026-01-13",5.96,5.97,5.8,5.93,298500.0],["2026-01-14",5.88,5.99,5.86,5.95,395100.0],["2026-01-15",5.95,6.17,5.929,6.14,663000.0],["2026-01-16",6.13,6.225,6.02,6.16,319100.0],["2026-01-20",6.0,6.17,5.88,6.1,377300.0],["2026-01-21",6.08,6.3,6.08,6.24,234900.0],["2026-01-22",6.3,6.595,6.29,6.53,333100.0],["2026-01-23",6.48,6.595,6.41,6.44,257700.0],["2026-01-26",6.52,6.595,6.41,6.5,304600.0],["2026-01-27",6.5,6.575,6.41,6.53,220800.0],["2026-01-28",6.54,6.62,6.33,6.35,238100.0],["2026-01-29",6.32,6.429,5.81,6.03,341900.0],["2026-01-30",5.97,6.2,5.965,6.18,425600.0],["2026-02-02",6.18,6.39,6.11,6.21,293500.0],["2026-02-03",6.16,6.16,5.6,5.72,581000.0],["2026-02-04",5.7,5.97,5.65,5.91,408600.0],["2026-02-05",5.9,5.94,5.66,5.7,285000.0],["2026-02-06",5.76,5.92,5.67,5.9,239900.0],["2026-02-09",6.83,6.85,6.0,6.07,601800.0],["2026-02-10",6.07,6.255,6.06,6.11,365300.0],["2026-02-11",6.11,6.14,5.84,6.12,276800.0],["2026-02-12",6.13,6.2,5.979,6.06,346500.0],["2026-02-13",6.07,6.23,6.04,6.1,243900.0],["2026-02-17",6.1,6.15,5.84,5.91,239900.0],["2026-02-18",5.91,6.025,5.87,5.99,212900.0],["2026-02-19",5.94,6.075,5.92,6.01,218600.0],["2026-02-20",5.95,6.225,5.92,6.14,272900.0],["2026-02-23",6.1,6.1,5.8,5.86,390200.0],["2026-02-24",5.86,6.025,5.815,5.96,233700.0],["2026-02-25",5.93,6.175,5.9,6.13,272300.0],["2026-02-26",6.1,6.34,6.1,6.32,388800.0],["2026-02-27",6.22,6.45,6.21,6.44,332600.0],["2026-03-02",6.34,6.57,6.325,6.47,304900.0],["2026-03-03",6.32,6.46,6.19,6.45,415900.0],["2026-03-04",6.42,6.86,6.34,6.68,468100.0],["2026-03-05",6.78,7.49,6.715,7.48,662000.0],["2026-03-06",7.37,7.47,7.19,7.46,364000.0],["2026-03-09",7.33,7.41,7.145,7.38,364800.0],["2026-03-10",7.33,7.44,6.97,7.41,466800.0],["2026-03-11",7.41,7.55,7.354,7.49,275800.0],["2026-03-12",7.45,7.71,7.45,7.525,811200.0],["2026-03-13",7.47,7.66,7.34,7.43,365000.0],["2026-03-16",7.41,7.41,6.77,7.06,1050200.0],["2026-03-17",7.13,7.31,6.9,6.91,318800.0],["2026-03-18",6.77,6.89,6.66,6.81,368100.0],["2026-03-19",6.71,6.961,6.54,6.63,294800.0],["2026-03-20",6.61,6.941,6.19,6.58,840400.0],["2026-03-23",6.5,6.91,6.47,6.58,289800.0],["2026-03-24",6.56,6.69,6.45,6.67,263400.0],["2026-03-25",6.7,6.775,6.41,6.57,211200.0],["2026-03-26",6.51,6.7,6.51,6.65,172600.0],["2026-03-27",6.55,6.725,6.49,6.5,186300.0],["2026-03-30",6.49,6.71,6.49,6.56,231900.0],["2026-03-31",6.52,6.59,6.12,6.52,577300.0],["2026-04-01",6.91,7.0,6.31,6.53,548600.0],["2026-04-02",6.51,6.64,6.34,6.61,216300.0],["2026-04-06",6.6,6.86,6.59,6.83,212700.0],["2026-04-07",6.76,6.86,6.59,6.62,150600.0],["2026-04-08",6.84,6.97,6.73,6.88,185900.0],["2026-04-09",6.79,6.915,6.66,6.84,210500.0],["2026-04-10",6.85,6.945,6.76,6.85,225600.0],["2026-04-13",6.8,7.13,6.775,7.07,252400.0],["2026-04-14",7.08,7.25,6.94,7.05,231200.0],["2026-04-15",7.01,7.38,7.01,7.25,313400.0],["2026-04-16",7.31,7.42,7.19,7.4,291900.0],["2026-04-17",7.44,7.61,7.395,7.49,389100.0],["2026-04-20",7.47,7.745,7.46,7.74,470300.0],["2026-04-21",7.72,7.83,7.4,7.42,301300.0],["2026-04-22",7.43,7.51,7.31,7.42,251900.0],["2026-04-23",7.38,7.38,7.0,7.11,175400.0],["2026-04-24",7.13,7.37,7.08,7.37,236100.0],["2026-04-27",7.23,7.42,7.15,7.23,312400.0],["2026-04-28",7.25,7.43,7.174,7.34,258300.0],["2026-04-29",7.29,7.41,7.18,7.38,248800.0],["2026-04-30",7.27,7.427,7.1,7.34,207300.0],["2026-05-01",7.4,7.66,7.4,7.57,259900.0],["2026-05-04",7.53,7.735,7.525,7.68,197700.0],["2026-05-05",7.66,7.72,7.44,7.58,163700.0],["2026-05-06",7.6,7.75,7.38,7.63,240000.0],["2026-05-07",7.67,7.89,7.67,7.73,205300.0],["2026-05-08",7.64,7.715,7.36,7.69,156100.0],["2026-05-11",7.66,7.78,7.42,7.47,251100.0],["2026-05-12",7.42,7.59,7.25,7.43,235500.0],["2026-05-13",7.95,7.95,7.125,7.61,576200.0],["2026-05-14",7.72,8.19,7.51,8.08,440300.0],["2026-05-15",7.88,8.09,7.54,7.69,475400.0],["2026-05-18",7.64,8.075,7.595,8.0,382700.0],["2026-05-19",8.0,8.5,7.91,8.34,696200.0],["2026-05-20",8.27,8.36,8.1,8.18,331800.0],["2026-05-21",8.1,8.27,8.0,8.18,241600.0],["2026-05-22",8.24,8.45,8.13,8.28,110800.0],["2026-05-26",8.16,8.19,7.995,8.1,215500.0],["2026-05-27",8.08,8.46,8.08,8.24,221500.0],["2026-05-28",8.29,8.47,8.07,8.46,223100.0],["2026-05-29",8.38,8.53,7.94,8.4,205900.0],["2026-06-01",8.37,8.73,8.31,8.7,311200.0],["2026-06-02",8.54,8.6,8.3,8.55,239400.0],["2026-06-03",8.58,8.58,8.1,8.23,275000.0],["2026-06-04",8.33,8.705,8.26,8.56,249300.0],["2026-06-05",8.56,8.72,8.39,8.53,176500.0],["2026-06-08",8.41,8.51,8.253,8.44,140200.0],["2026-06-09",8.41,8.665,8.345,8.55,186000.0],["2026-06-10",8.5,8.78,8.49,8.67,146400.0],["2026-06-11",8.68,8.68,8.43,8.59,131400.0],["2026-06-12",8.62,8.73,8.43,8.58,134000.0],["2026-06-15",8.52,8.73,8.5,8.69,179000.0],["2026-06-16",8.69,8.95,8.55,8.75,476200.0],["2026-06-17",8.78,8.86,8.505,8.58,489000.0],["2026-06-18",8.66,8.75,8.41,8.6,372800.0],["2026-06-22",8.52,8.7,8.22,8.47,349700.0],["2026-06-23",8.51,8.69,8.38,8.64,179800.0],["2026-06-24",8.63,8.84,8.54,8.56,369400.0],["2026-06-25",8.59,8.77,8.27,8.49,423700.0],["2026-06-26",8.49,8.75,8.23,8.66,1408000.0],["2026-06-29",8.82,9.2,8.7,9.09,448900.0],["2026-06-30",9.06,9.24,8.97,9.03,243600.0],["2026-07-01",9.1,9.54,9.04,9.54,316600.0],["2026-07-02",9.55,9.72,9.37,9.55,352300.0],["2026-07-06",9.54,9.723,9.26,9.32,254000.0],["2026-07-07",9.42,9.6,9.19,9.39,316100.0],["2026-07-08",9.31,9.36,8.6,9.02,278000.0],["2026-07-09",9.63,9.7,9.27,9.62,614000.0],["2026-07-10",9.73,9.815,9.54,9.655,429571.0],["2026-07-13",9.7,10.105,9.44,9.87,704257.063722],["2026-07-14",9.8,10,9.6301,9.92,461095.579133],["2026-07-15",9.98,10.23,9.95,10.23,491140.243824],["2026-07-16",10.3,10.45,10.09,10.38,872477.803687],["2026-07-17",10.3,10.405,10,10.16,655503.1671],["2026-07-20",10.18,10.25,10,10.08,322249.451584],["2026-07-21",10.04,10.17,9.89,9.96,422449.842784],["2026-07-22",9.96,9.96,9.58,9.71,497746.511363],["2026-07-23",9.66,9.92,9.45,9.73,445642.51373],["2026-07-24",9.83,9.94,9.67,9.82,326275.176978],["2026-07-27",9.82,10.27,9.82,10.25,411902.295498],["2026-07-28",10.3,10.585,9.84,10.46,582758.771057],["2026-07-29",10.46,10.705,10.32,10.56,772586.271784],["2026-07-30",10.56,10.56,9.6575,10.48,554517.618792],["2026-07-31",10.41,10.45,10.125,10.28,413489.33578],["2026-08-03",10.33,10.65,10.26,10.29,374511.682807],["2026-08-04",10.25,10.51,10.0663,10.48,424402.36662],["2026-08-05",10.55,10.59,10.33,10.47,457464.321523],["2026-08-06",10.41,10.99,10.335,10.95,467420.740606],["2026-08-07",10.92,11.13,10.83,10.9,626383.589635],["2026-08-10",10.81,10.81,10.34,10.605,71763.265906],["2026-08-11",10.7,10.82,10.38,10.48,408653.168878],["2026-08-12",10.15,11.045,10.01,10.74,844805.111483],["2026-08-13",11.3,11.3,10.22,10.74,676677.402312],["2026-08-14",10.74,10.85,10.4,10.47,417706.043494]]}