{"t":"NPCE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-22",23.25,26.01,22.5,24.96,4141300.0],["2021-04-23",23.657,25.44,23.3,25.44,547100.0],["2021-04-26",26.13,26.5,25.64,26.2,218000.0],["2021-04-27",26.5,27.38,24.91,26.5,334100.0],["2021-04-28",25.9,26.43,25.12,25.63,180800.0],["2021-04-29",26.52,26.97,24.11,24.85,199100.0],["2021-04-30",25.09,25.132,23.63,24.16,147500.0],["2021-05-03",24.48,24.69,22.55,23.26,116200.0],["2021-05-04",23.0,23.0,20.25,21.39,330300.0],["2021-05-05",21.22,23.43,21.05,22.95,186000.0],["2021-05-06",23.14,23.14,21.0,21.01,162300.0],["2021-05-07",20.94,22.17,20.75,21.15,106400.0],["2021-05-10",21.19,21.585,18.517,19.98,218500.0],["2021-05-11",19.34,20.99,18.76,20.47,261900.0],["2021-05-12",20.3,20.7,19.16,20.12,125600.0],["2021-05-13",20.0,21.0,18.24,19.03,320100.0],["2021-05-14",19.02,21.13,19.01,20.91,233300.0],["2021-05-17",20.85,21.995,20.18,21.72,87500.0],["2021-05-18",21.79,25.185,21.443,25.11,76700.0],["2021-05-19",24.89,26.28,22.5,23.56,148300.0],["2021-05-20",23.41,24.3,22.26,22.73,172100.0],["2021-05-21",22.64,23.195,22.27,22.67,55800.0],["2021-05-24",22.74,23.0,21.92,22.0,69100.0],["2021-05-25",22.04,22.54,21.51,21.67,38400.0],["2021-05-26",21.62,22.185,21.01,21.64,23300.0],["2021-05-27",21.54,22.36,21.41,22.0,87600.0],["2021-05-28",22.34,23.73,22.34,22.93,58900.0],["2021-06-01",23.04,23.625,22.665,23.16,97600.0],["2021-06-02",23.49,24.0,22.37,22.49,58400.0],["2021-06-03",22.76,23.0,21.35,21.67,85800.0],["2021-06-04",22.06,22.99,21.875,22.66,42000.0],["2021-06-07",22.49,24.38,22.44,23.56,94600.0],["2021-06-08",24.65,25.29,23.69,24.45,89900.0],["2021-06-09",24.59,25.55,23.98,24.76,55600.0],["2021-06-10",24.84,25.15,23.89,24.96,30000.0],["2021-06-11",24.78,24.96,23.29,24.25,64500.0],["2021-06-14",24.22,25.34,24.07,24.17,82500.0],["2021-06-15",24.36,25.175,23.924,24.41,88400.0],["2021-06-16",24.19,25.75,22.26,22.7,325000.0],["2021-06-17",22.8,24.35,22.67,24.07,217000.0],["2021-06-18",24.27,24.76,23.16,23.78,400200.0],["2021-06-21",23.86,24.74,23.25,24.49,187200.0],["2021-06-22",24.6,25.01,24.24,24.8,94200.0],["2021-06-23",24.99,25.37,24.09,24.86,94300.0],["2021-06-24",25.0,25.06,24.01,24.36,84200.0],["2021-06-25",24.47,24.65,22.9,23.23,801500.0],["2021-06-28",23.42,23.91,21.58,23.15,133700.0],["2021-06-29",23.43,23.75,22.74,23.46,84600.0],["2021-06-30",23.45,24.5,23.1,23.79,74500.0],["2021-07-01",23.95,24.5,23.45,24.33,53200.0],["2021-07-02",24.38,24.7,22.17,22.99,214200.0],["2021-07-06",23.22,23.733,21.94,22.37,80700.0],["2021-07-07",22.5,22.94,22.0,22.03,37000.0],["2021-07-08",21.9,22.145,21.07,21.43,22600.0],["2021-07-09",21.48,21.63,21.2,21.5,26700.0],["2021-07-12",21.61,23.61,21.57,23.48,76200.0],["2021-07-13",23.445,25.07,23.41,25.07,90600.0],["2021-07-14",25.07,25.26,23.865,24.53,71900.0],["2021-07-15",24.21,24.97,23.86,24.49,84600.0],["2021-07-16",24.57,24.57,23.02,23.29,87000.0],["2021-07-19",22.81,23.645,22.41,22.86,118400.0],["2021-07-20",23.29,24.47,22.55,23.51,66500.0],["2021-07-21",23.92,24.67,22.65,24.3,21300.0],["2021-07-22",24.3,24.3,22.78,23.83,41500.0],["2021-07-23",23.75,23.965,22.59,23.54,53100.0],["2021-07-26",23.32,23.32,21.7,22.25,67700.0],["2021-07-27",21.95,22.03,20.71,21.24,61200.0],["2021-07-28",21.5,21.809,20.9,21.0,39200.0],["2021-07-29",21.34,21.885,21.209,21.68,11300.0],["2021-07-30",21.48,21.9,21.17,21.3,18300.0],["2021-08-02",21.62,22.58,21.25,22.01,20000.0],["2021-08-03",22.16,22.35,20.81,21.52,29500.0],["2021-08-04",21.34,21.78,21.0,21.5,17300.0],["2021-08-05",21.69,23.27,21.14,23.14,24400.0],["2021-08-06",23.25,24.05,22.42,23.89,13900.0],["2021-08-09",23.8,24.77,23.59,23.85,12800.0],["2021-08-10",22.68,24.06,22.21,23.01,46100.0],["2021-08-11",23.09,23.09,21.76,22.23,22500.0],["2021-08-12",22.52,22.72,21.4,21.66,17400.0],["2021-08-13",23.3,23.3,20.21,20.55,175400.0],["2021-08-16",20.55,20.815,19.59,20.12,41800.0],["2021-08-17",20.12,21.05,19.36,19.85,85600.0],["2021-08-18",19.81,20.3,19.2,19.24,51900.0],["2021-08-19",19.24,20.875,19.24,19.49,64400.0],["2021-08-20",19.4,20.0,18.121,19.51,57100.0],["2021-08-23",19.8,20.765,18.629,20.37,31400.0],["2021-08-24",20.45,21.28,20.18,20.46,13500.0],["2021-08-25",20.03,21.045,19.278,20.59,31300.0],["2021-08-26",21.03,21.23,18.77,19.92,64200.0],["2021-08-27",19.78,22.95,19.375,21.87,195700.0],["2021-08-30",21.78,22.063,20.66,21.01,40800.0],["2021-08-31",21.01,21.948,20.0,21.24,33000.0],["2021-09-01",20.764,22.19,20.65,21.78,35400.0],["2021-09-02",22.03,23.15,22.03,23.02,25100.0],["2021-09-03",22.68,24.06,21.66,23.78,36100.0],["2021-09-07",23.56,24.65,22.94,23.73,20800.0],["2021-09-08",22.98,23.719,22.03,22.03,25600.0],["2021-09-09",22.17,23.09,20.65,20.68,38700.0],["2021-09-10",21.0,21.46,20.0,20.46,26100.0],["2021-09-13",20.47,20.99,18.911,19.15,67100.0],["2021-09-14",19.34,20.215,18.02,18.1,211900.0],["2021-09-15",18.1,18.4,17.54,17.54,100400.0],["2021-09-16",17.45,17.99,17.45,17.75,36600.0],["2021-09-17",17.68,17.79,17.02,17.42,126700.0],["2021-09-20",17.42,17.55,16.2,16.39,85000.0],["2021-09-21",16.54,17.62,16.41,17.03,42700.0],["2021-09-22",17.33,17.92,16.5,17.23,75200.0],["2021-09-23",17.23,17.26,16.61,17.09,55800.0],["2021-09-24",16.9,17.84,16.59,17.46,32200.0],["2021-09-27",17.58,17.76,16.68,16.91,21700.0],["2021-09-28",16.5,16.98,15.69,16.16,91400.0],["2021-09-29",16.26,17.24,16.0,16.55,30600.0],["2021-09-30",16.81,16.83,15.72,15.85,25100.0],["2021-10-01",15.97,16.4,15.52,15.8,18300.0],["2021-10-04",15.85,17.5,15.57,17.18,84300.0],["2021-10-05",17.5,17.7,16.47,17.03,35700.0],["2021-10-06",16.68,16.759,16.0,16.52,16400.0],["2021-10-07",16.72,17.04,16.39,16.73,40200.0],["2021-10-08",16.74,16.74,16.495,16.7,3700.0],["2021-10-11",16.75,17.77,16.01,16.56,28700.0],["2021-10-12",16.56,16.56,15.53,16.2,104800.0],["2021-10-13",16.28,16.623,15.92,16.11,31700.0],["2021-10-14",16.12,16.65,15.4,15.87,72300.0],["2021-10-15",16.0,16.0,15.6,15.67,11700.0],["2021-10-18",15.84,15.857,15.05,15.6,24900.0],["2021-10-19",15.59,15.84,15.04,15.46,48800.0],["2021-10-20",15.53,15.745,15.19,15.49,20400.0],["2021-10-21",15.49,15.77,15.11,15.41,167000.0],["2021-10-22",15.39,15.77,15.11,15.59,31300.0],["2021-10-25",15.68,15.79,15.02,15.49,33400.0],["2021-10-26",15.55,16.0,15.42,15.75,50100.0],["2021-10-27",15.62,16.39,15.245,15.38,17600.0],["2021-10-28",15.42,15.8,15.31,15.6,58600.0],["2021-10-29",15.86,15.86,14.66,15.16,36200.0],["2021-11-01",15.2,15.75,15.06,15.63,15200.0],["2021-11-02",15.54,16.04,15.23,16.04,18200.0],["2021-11-03",15.69,16.33,15.606,15.99,14200.0],["2021-11-04",16.16,16.51,15.71,15.75,23400.0],["2021-11-05",15.95,17.8,15.93,17.36,104200.0],["2021-11-08",17.25,17.69,16.64,16.95,25800.0],["2021-11-09",17.095,17.27,15.81,16.5,103900.0],["2021-11-10",16.5,16.8,15.06,15.8,84700.0],["2021-11-11",15.0,15.47,12.0,14.0,204100.0],["2021-11-12",13.94,14.09,12.96,14.0,164500.0],["2021-11-15",13.24,13.88,12.8,12.83,84500.0],["2021-11-16",12.84,12.93,12.07,12.45,63200.0],["2021-11-17",12.38,12.45,11.76,11.8,29600.0],["2021-11-18",11.7,12.615,11.148,11.44,51200.0],["2021-11-19",11.28,12.12,11.133,11.85,43400.0],["2021-11-22",11.98,12.202,11.16,11.77,21900.0],["2021-11-23",11.62,12.0,10.587,11.65,66700.0],["2021-11-24",11.46,12.07,11.06,12.01,25500.0],["2021-11-26",11.66,12.05,11.06,11.83,39700.0],["2021-11-29",11.77,12.52,10.38,10.48,109000.0],["2021-11-30",10.67,10.67,9.51,10.0,53800.0],["2021-12-01",10.22,10.22,9.64,9.75,32300.0],["2021-12-02",10.125,10.125,9.4,10.01,56700.0],["2021-12-03",9.51,10.053,9.51,9.9,62200.0],["2021-12-06",9.6,10.285,9.52,9.75,41000.0],["2021-12-07",9.72,10.26,9.26,9.47,235300.0],["2021-12-08",9.4,10.37,9.25,9.95,60900.0],["2021-12-09",9.79,10.24,9.32,9.35,19000.0],["2021-12-10",9.22,9.27,8.5,8.63,49200.0],["2021-12-13",8.66,10.06,8.66,9.81,55000.0],["2021-12-14",9.79,9.84,8.925,9.22,33600.0],["2021-12-15",9.34,9.34,8.29,8.92,49100.0],["2021-12-16",8.62,9.48,8.62,8.97,24800.0],["2021-12-17",9.0,10.17,8.89,9.91,60400.0],["2021-12-20",9.92,10.1,9.51,10.0,39900.0],["2021-12-21",9.7,10.3,9.7,9.81,33300.0],["2021-12-22",9.844,10.081,9.59,9.88,29200.0],["2021-12-23",9.68,9.89,9.52,9.73,17000.0],["2021-12-27",9.62,9.765,9.12,9.35,43900.0],["2021-12-28",9.29,9.42,9.0,9.06,40500.0],["2021-12-29",9.03,9.2,8.5,8.98,34700.0],["2021-12-30",8.85,9.39,8.79,9.26,323500.0],["2021-12-31",9.16,10.34,8.94,10.08,35300.0],["2022-01-03",10.11,10.65,9.71,10.42,306500.0],["2022-01-04",10.29,10.74,9.78,10.07,32400.0],["2022-01-05",9.96,11.41,9.96,10.99,37700.0],["2022-01-06",10.84,11.82,10.6,11.57,40500.0],["2022-01-07",10.41,10.57,9.71,10.04,92700.0],["2022-01-10",10.07,10.33,9.57,10.04,101100.0],["2022-01-11",10.04,10.995,10.0,10.71,33300.0],["2022-01-12",10.93,11.97,10.93,11.48,60300.0],["2022-01-13",11.44,12.06,10.51,10.8,69400.0],["2022-01-14",10.86,10.86,10.0,10.36,31400.0],["2022-01-18",10.31,10.325,10.0,10.04,20900.0],["2022-01-19",9.2,10.175,9.05,9.74,53400.0],["2022-01-20",10.035,10.95,9.2,9.41,42400.0],["2022-01-21",9.24,9.36,8.74,9.26,36800.0],["2022-01-24",9.2,9.93,8.57,9.29,382800.0],["2022-01-25",9.34,9.385,9.25,9.27,18900.0],["2022-01-26",9.45,10.325,9.23,9.25,56700.0],["2022-01-27",9.25,9.57,8.29,8.73,84600.0],["2022-01-28",8.58,8.58,8.01,8.3,66500.0],["2022-01-31",8.35,8.71,7.99,8.06,117100.0],["2022-02-01",8.12,9.31,7.935,8.42,55400.0],["2022-02-02",8.29,8.29,7.615,7.87,47100.0],["2022-02-03",7.89,8.04,7.32,7.51,55200.0],["2022-02-04",7.41,7.5,6.85,7.06,107500.0],["2022-02-07",7.13,8.42,6.75,8.0,72500.0],["2022-02-08",8.19,8.77,7.63,8.53,54000.0],["2022-02-09",8.55,9.1,8.55,8.87,44500.0],["2022-02-10",8.76,8.82,8.22,8.28,51100.0],["2022-02-11",8.29,8.647,7.75,8.06,22800.0],["2022-02-14",8.17,8.255,7.87,7.95,15800.0],["2022-02-15",8.04,8.46,8.04,8.44,21700.0],["2022-02-16",8.07,8.245,7.72,8.16,20300.0],["2022-02-17",7.99,8.08,7.6,7.68,21400.0],["2022-02-18",7.57,7.89,7.35,7.5,32800.0],["2022-02-22",7.5,7.55,6.75,7.27,52200.0],["2022-02-23",7.43,7.78,6.97,7.18,26200.0],["2022-02-24",6.98,7.85,6.76,7.72,62100.0],["2022-02-25",7.67,8.08,7.51,7.86,115300.0],["2022-02-28",7.91,7.96,7.29,7.8,63700.0],["2022-03-01",7.67,8.235,7.02,8.0,74900.0],["2022-03-02",8.03,8.43,7.58,8.21,53600.0],["2022-03-03",8.2,8.329,7.87,8.15,25300.0],["2022-03-04",7.99,8.18,7.36,7.66,67900.0],["2022-03-07",7.68,7.8,7.3,7.51,29100.0],["2022-03-08",7.59,8.15,7.305,8.1,46200.0],["2022-03-09",8.2,8.28,7.68,8.15,16800.0],["2022-03-10",7.93,8.0,7.32,7.61,30900.0],["2022-03-11",7.32,8.63,7.11,8.08,100600.0],["2022-03-14",8.06,8.93,7.72,8.34,51000.0],["2022-03-15",8.41,8.43,7.45,7.52,72100.0],["2022-03-16",7.68,8.09,7.33,8.0,59800.0],["2022-03-17",7.94,8.75,7.94,8.35,45400.0],["2022-03-18",8.33,8.8,7.91,8.25,55800.0],["2022-03-21",8.34,8.92,7.53,8.39,62300.0],["2022-03-22",8.41,9.54,8.37,8.88,57200.0],["2022-03-23",8.67,8.67,8.0,8.25,34000.0],["2022-03-24",8.17,8.39,8.01,8.35,70100.0],["2022-03-25",8.24,8.55,7.95,8.36,34600.0],["2022-03-28",8.32,8.5,8.025,8.36,42100.0],["2022-03-29",8.4,8.8,8.21,8.37,51000.0],["2022-03-30",8.48,8.48,7.62,7.85,68800.0],["2022-03-31",7.76,8.33,7.76,8.21,74700.0],["2022-04-01",8.2,8.55,7.9,8.48,47200.0],["2022-04-04",8.56,9.105,8.43,8.7,31000.0],["2022-04-05",8.77,9.3,7.81,8.44,97500.0],["2022-04-06",9.0,9.0,8.3,8.37,36500.0],["2022-04-07",8.42,8.48,8.02,8.35,35800.0],["2022-04-08",8.38,8.42,7.79,8.05,115800.0],["2022-04-11",8.24,8.34,7.57,7.89,89500.0],["2022-04-12",7.96,8.47,7.84,8.35,51300.0],["2022-04-13",8.27,8.55,8.215,8.37,15900.0],["2022-04-14",8.31,8.72,8.12,8.5,78100.0],["2022-04-18",8.45,8.73,7.95,7.98,48700.0],["2022-04-19",8.16,8.54,8.008,8.35,39800.0],["2022-04-20",8.35,8.67,8.22,8.5,37200.0],["2022-04-21",8.62,8.82,8.19,8.35,50800.0],["2022-04-22",8.38,8.68,8.09,8.32,56000.0],["2022-04-25",8.16,8.26,7.6,7.69,57600.0],["2022-04-26",7.7,7.84,7.34,7.44,53900.0],["2022-04-27",7.3,7.57,6.81,7.05,122400.0],["2022-04-28",7.19,7.94,7.095,7.71,59100.0],["2022-04-29",7.68,8.36,7.58,8.04,49000.0],["2022-05-02",8.15,8.15,7.13,7.21,44600.0],["2022-05-03",7.16,7.55,6.41,6.98,133400.0],["2022-05-04",7.09,7.18,6.13,7.07,111000.0],["2022-05-05",6.99,7.18,6.175,6.4,74500.0],["2022-05-06",6.48,6.81,6.005,6.63,75100.0],["2022-05-09",6.63,6.63,5.59,5.59,125800.0],["2022-05-10",5.66,6.29,5.66,6.2,60900.0],["2022-05-11",6.14,6.47,5.93,6.08,32700.0],["2022-05-12",6.05,6.4,6.035,6.26,42400.0],["2022-05-13",6.34,6.53,5.82,6.15,93500.0],["2022-05-16",6.07,6.1,5.08,5.1,35700.0],["2022-05-17",5.11,6.08,5.1,5.86,62100.0],["2022-05-18",5.71,6.2,5.52,5.8,50200.0],["2022-05-19",5.79,6.02,5.41,6.0,34900.0],["2022-05-20",5.97,6.1,5.76,6.05,37700.0],["2022-05-23",6.11,6.11,5.87,6.06,25000.0],["2022-05-24",5.98,6.2,5.83,5.9,17100.0],["2022-05-25",5.81,6.04,5.81,6.0,25700.0],["2022-05-26",5.97,6.37,5.97,6.19,28800.0],["2022-05-27",6.17,6.42,6.17,6.23,15800.0],["2022-05-31",6.1,6.5,6.1,6.23,63500.0],["2022-06-01",6.34,6.34,5.215,5.24,53700.0],["2022-06-02",5.17,5.43,4.9,5.13,26300.0],["2022-06-03",5.13,6.0,5.05,5.69,41700.0],["2022-06-06",5.56,5.925,5.27,5.43,78900.0],["2022-06-07",5.33,6.15,5.14,6.14,72800.0],["2022-06-08",5.66,6.08,5.54,5.7,40200.0],["2022-06-09",5.93,6.3,5.53,6.02,40900.0],["2022-06-10",6.25,6.25,5.795,5.85,21200.0],["2022-06-13",5.76,6.49,5.76,6.3,41600.0],["2022-06-14",5.99,6.3,5.06,6.01,89500.0],["2022-06-15",6.0,6.1,5.9,6.0,46100.0],["2022-06-16",5.88,6.045,5.2,5.99,131000.0],["2022-06-17",5.95,6.065,4.65,5.03,126500.0],["2022-06-21",4.99,5.29,4.875,5.26,112700.0],["2022-06-22",5.08,5.49,4.61,5.3,61100.0],["2022-06-23",5.31,5.5,5.255,5.35,76700.0],["2022-06-24",5.35,5.515,5.0,5.38,797800.0],["2022-06-27",5.38,5.485,5.23,5.36,82600.0],["2022-06-28",5.45,5.7,5.12,5.12,35900.0],["2022-06-29",5.14,5.4,5.08,5.3,48600.0],["2022-06-30",5.16,5.25,4.8,4.95,59100.0],["2022-07-01",5.01,5.05,4.99,4.99,18300.0],["2022-07-05",4.92,5.145,4.9,5.06,21900.0],["2022-07-06",5.1,5.27,5.08,5.2,22000.0],["2022-07-07",5.29,5.6,5.0,5.48,267200.0],["2022-07-08",5.39,6.03,5.39,5.78,56400.0],["2022-07-11",5.49,5.9,5.49,5.66,45100.0],["2022-07-12",5.57,5.89,5.49,5.58,20000.0],["2022-07-13",5.52,5.96,5.52,5.76,10000.0],["2022-07-14",5.6,5.915,5.58,5.73,20000.0],["2022-07-15",5.81,5.906,5.6,5.74,32900.0],["2022-07-18",5.65,6.0,5.6,5.78,55100.0],["2022-07-19",5.76,6.1,5.67,5.67,40700.0],["2022-07-20",6.0,6.134,5.7,5.79,35500.0],["2022-07-21",5.84,6.16,5.77,5.8,20800.0],["2022-07-22",5.76,5.84,5.5,5.55,23900.0],["2022-07-25",5.66,5.825,5.53,5.73,39000.0],["2022-07-26",5.73,5.94,5.43,5.49,32300.0],["2022-07-27",5.62,5.97,5.56,5.82,26600.0],["2022-07-28",5.88,6.2,5.55,5.55,42600.0],["2022-07-29",5.69,5.98,5.69,5.86,15100.0],["2022-08-01",5.7,6.16,5.61,5.73,34700.0],["2022-08-02",5.7,6.13,5.53,5.77,19700.0],["2022-08-03",5.8,6.015,5.56,5.63,14200.0],["2022-08-04",5.67,5.91,5.6,5.6,22000.0],["2022-08-05",5.62,6.07,5.62,5.98,24700.0],["2022-08-08",5.95,6.04,5.79,5.95,40400.0],["2022-08-09",5.775,6.0,4.94,5.35,29000.0],["2022-08-10",5.36,5.84,5.36,5.68,27900.0],["2022-08-11",5.68,6.14,5.68,5.89,17700.0],["2022-08-12",5.66,5.805,5.37,5.48,32000.0],["2022-08-15",5.42,5.5,5.02,5.5,9600.0],["2022-08-16",5.49,5.49,4.82,5.1,43400.0],["2022-08-17",5.11,5.12,4.9,4.9,8400.0],["2022-08-18",4.84,5.14,4.84,4.91,25000.0],["2022-08-19",4.79,4.97,4.79,4.82,5700.0],["2022-08-22",4.75,4.8,3.93,4.1,35300.0],["2022-08-23",3.98,4.42,3.87,4.3,26400.0],["2022-08-24",4.21,4.25,4.058,4.21,15600.0],["2022-08-25",4.1,4.18,4.0,4.08,16900.0],["2022-08-26",4.13,4.29,3.91,3.91,1900.0],["2022-08-29",3.83,4.26,3.83,4.25,23300.0],["2022-08-30",4.21,4.252,3.9,4.2,13700.0],["2022-08-31",4.11,4.25,4.11,4.25,33700.0],["2022-09-01",4.12,4.26,4.12,4.22,14300.0],["2022-09-02",4.13,4.9,4.07,4.53,50400.0],["2022-09-06",4.41,4.76,4.223,4.72,21200.0],["2022-09-07",4.71,5.14,4.58,4.64,24500.0],["2022-09-08",4.56,4.63,4.37,4.63,14900.0],["2022-09-09",4.53,4.6,4.17,4.17,41600.0],["2022-09-12",4.11,4.34,4.0,4.0,27800.0],["2022-09-13",4.0,4.2,4.0,4.1,8300.0],["2022-09-14",3.91,4.54,3.91,4.06,88200.0],["2022-09-15",4.15,4.3,4.0,4.05,10600.0],["2022-09-16",4.15,4.23,3.96,3.96,49500.0],["2022-09-19",3.86,3.97,3.56,3.6,8300.0],["2022-09-20",3.5,3.69,3.26,3.53,24600.0],["2022-09-21",3.47,3.7,3.3,3.33,21700.0],["2022-09-22",3.3,3.38,3.3,3.3,3900.0],["2022-09-23",3.3,3.31,3.1,3.1,3800.0],["2022-09-26",3.22,3.33,3.16,3.17,32800.0],["2022-09-27",3.2,3.52,3.2,3.2,11500.0],["2022-09-28",3.21,3.36,3.2,3.33,39400.0],["2022-09-29",3.25,3.515,3.25,3.5,25400.0],["2022-09-30",3.44,3.825,3.44,3.75,75700.0],["2022-10-03",3.75,3.78,3.66,3.67,16100.0],["2022-10-04",3.79,3.81,3.65,3.65,4600.0],["2022-10-05",3.47,3.685,3.47,3.61,7700.0],["2022-10-06",3.75,3.75,3.19,3.21,70900.0],["2022-10-07",3.21,3.35,3.09,3.09,9000.0],["2022-10-10",3.15,3.18,3.07,3.09,18000.0],["2022-10-11",3.05,3.227,3.02,3.17,74700.0],["2022-10-12",3.14,3.49,3.02,3.15,42800.0],["2022-10-13",3.06,3.37,3.06,3.15,57400.0],["2022-10-14",3.12,3.29,3.11,3.15,10000.0],["2022-10-17",3.2,3.34,3.11,3.25,11900.0],["2022-10-18",3.21,3.41,3.21,3.26,17900.0],["2022-10-19",3.33,3.62,3.33,3.4,3800.0],["2022-10-20",3.4,3.46,3.26,3.26,2900.0],["2022-10-21",3.27,3.35,3.005,3.02,91900.0],["2022-10-24",3.03,3.12,2.99,3.0,8000.0],["2022-10-25",2.91,3.14,2.65,3.1,27100.0],["2022-10-26",3.05,3.1,2.79,2.8,55000.0],["2022-10-27",3.03,3.03,2.74,2.8,4800.0],["2022-10-28",2.84,3.0,2.84,3.0,14900.0],["2022-10-31",3.04,3.155,2.96,3.0,10700.0],["2022-11-01",2.9,2.9,2.87,2.87,800.0],["2022-11-02",2.75,2.88,2.34,2.34,18700.0],["2022-11-03",2.4,2.44,2.3,2.36,9000.0],["2022-11-04",2.319,2.48,2.319,2.34,4800.0],["2022-11-07",2.38,2.4,2.33,2.33,1000.0],["2022-11-08",2.575,2.81,2.35,2.53,3000.0],["2022-11-09",2.5,2.645,2.1,2.1,54400.0],["2022-11-10",2.24,2.494,2.0,2.0,56100.0],["2022-11-11",2.01,2.254,1.92,1.92,2199500.0],["2022-11-14",1.94,2.05,1.81,1.98,7000.0],["2022-11-15",2.06,2.36,1.78,1.95,111500.0],["2022-11-16",2.01,2.06,1.52,1.52,31000.0],["2022-11-17",1.72,1.79,1.48,1.51,33300.0],["2022-11-18",1.49,1.64,1.45,1.475,19500.0],["2022-11-21",1.52,1.62,1.38,1.5,369600.0],["2022-11-22",1.5,1.55,1.451,1.5,87200.0],["2022-11-23",1.54,1.565,1.51,1.55,9600.0],["2022-11-25",1.66,1.895,1.6,1.61,42900.0],["2022-11-28",1.99,1.99,1.64,1.68,27300.0],["2022-11-29",1.87,1.87,1.61,1.61,30600.0],["2022-11-30",1.616,1.65,1.593,1.61,34500.0],["2022-12-01",1.62,1.695,1.575,1.59,23200.0],["2022-12-02",1.58,1.68,1.58,1.58,18900.0],["2022-12-05",1.69,1.75,1.57,1.58,44800.0],["2022-12-06",1.7,1.83,1.59,1.83,58100.0],["2022-12-07",1.79,1.99,1.63,1.72,30000.0],["2022-12-08",1.6,1.74,1.54,1.64,17500.0],["2022-12-09",1.75,1.91,1.66,1.76,33500.0],["2022-12-12",1.71,1.8,1.645,1.65,17300.0],["2022-12-13",1.6,1.65,1.55,1.605,42300.0],["2022-12-14",1.58,1.71,1.51,1.6,31700.0],["2022-12-15",1.59,1.725,1.55,1.59,6500.0],["2022-12-16",1.56,1.848,1.56,1.64,7400.0],["2022-12-19",1.62,1.62,1.51,1.52,9400.0],["2022-12-20",1.55,1.685,1.5,1.5,9800.0],["2022-12-21",1.53,1.53,1.46,1.51,2197200.0],["2022-12-22",1.46,1.61,1.46,1.5,28500.0],["2022-12-23",1.51,1.53,1.35,1.36,36000.0],["2022-12-27",1.39,1.4,1.31,1.34,31100.0],["2022-12-28",1.27,1.399,1.22,1.29,70300.0],["2022-12-29",1.26,1.535,1.26,1.535,24500.0],["2022-12-30",1.51,1.58,1.38,1.49,19200.0],["2023-01-03",1.38,1.62,1.38,1.44,23600.0],["2023-01-04",1.41,1.565,1.41,1.52,21700.0],["2023-01-05",1.51,1.55,1.43,1.535,9200.0],["2023-01-06",1.62,1.635,1.56,1.58,31200.0],["2023-01-09",1.68,1.76,1.62,1.63,16400.0],["2023-01-10",1.78,2.38,1.68,2.21,149000.0],["2023-01-11",2.27,2.54,2.16,2.35,46100.0],["2023-01-12",2.33,2.7,2.33,2.65,33000.0],["2023-01-13",2.68,3.53,2.68,3.4,59100.0],["2023-01-17",3.45,3.55,2.91,3.24,106300.0],["2023-01-18",3.04,3.24,2.88,3.02,38400.0],["2023-01-19",2.865,3.01,2.744,2.86,7100.0],["2023-01-20",3.26,3.46,2.77,2.98,58500.0],["2023-01-23",2.85,3.34,2.85,3.34,40600.0],["2023-01-24",3.47,3.52,3.272,3.52,20200.0],["2023-01-25",3.42,3.6,3.39,3.6,17500.0],["2023-01-26",3.57,3.84,3.57,3.83,7600.0],["2023-01-27",3.96,4.3,3.89,4.09,25400.0],["2023-01-30",4.0,4.0,3.64,3.9,10400.0],["2023-01-31",3.93,4.69,3.93,4.68,29000.0],["2023-02-01",4.67,4.75,4.484,4.62,18100.0],["2023-02-02",4.66,4.74,4.33,4.4,19900.0],["2023-02-03",4.49,4.57,4.33,4.33,13600.0],["2023-02-06",4.3,4.63,4.02,4.02,16000.0],["2023-02-07",4.214,4.214,3.66,3.66,15400.0],["2023-02-08",3.62,3.93,3.33,3.87,53900.0],["2023-02-09",4.057,4.52,4.03,4.16,12400.0],["2023-02-10",4.04,4.34,4.04,4.175,14700.0],["2023-02-13",4.1,4.553,3.98,4.48,24000.0],["2023-02-14",4.43,4.75,4.3,4.75,13900.0],["2023-02-15",4.65,4.73,4.407,4.66,17300.0],["2023-02-16",4.51,4.73,4.23,4.375,11300.0],["2023-02-17",4.47,4.75,4.27,4.75,7100.0],["2023-02-21",4.7,5.49,4.7,5.34,29000.0],["2023-02-22",5.48,5.854,4.38,4.75,121800.0],["2023-02-23",4.72,5.1,4.37,4.96,32400.0],["2023-02-24",4.99,5.19,4.75,4.97,13900.0],["2023-02-27",4.93,5.34,4.76,5.0,28900.0],["2023-02-28",4.88,5.16,4.75,5.13,21400.0],["2023-03-01",4.96,5.07,4.69,4.73,20800.0],["2023-03-02",4.63,4.63,4.06,4.2,35900.0],["2023-03-03",4.36,4.56,3.01,4.1,152700.0],["2023-03-06",3.95,4.89,3.95,4.6,133900.0],["2023-03-07",4.43,4.544,4.35,4.36,12200.0],["2023-03-08",4.23,4.36,3.9,4.18,11300.0],["2023-03-09",4.18,4.426,3.97,4.28,18300.0],["2023-03-10",4.1,4.11,3.66,3.66,19400.0],["2023-03-13",3.53,3.66,3.18,3.52,60200.0],["2023-03-14",3.57,4.19,3.56,3.56,11500.0],["2023-03-15",3.45,3.76,3.4,3.4,25300.0],["2023-03-16",3.32,3.84,3.32,3.5,12000.0],["2023-03-17",3.48,3.54,3.45,3.45,17500.0],["2023-03-20",3.52,3.58,3.42,3.44,19200.0],["2023-03-21",3.63,3.77,3.54,3.56,8100.0],["2023-03-22",3.56,3.76,3.53,3.76,1500.0],["2023-03-23",3.86,3.93,3.713,3.93,4800.0],["2023-03-24",3.89,4.08,3.89,4.08,1000.0],["2023-03-27",4.15,4.65,4.15,4.53,8800.0],["2023-03-28",4.65,4.85,4.19,4.56,4100.0],["2023-03-29",4.65,4.91,4.494,4.6,12300.0],["2023-03-30",4.65,5.13,4.52,4.92,60500.0],["2023-03-31",4.88,5.23,4.28,4.64,22300.0],["2023-04-03",4.51,5.2,4.49,4.85,6300.0],["2023-04-04",4.86,5.05,4.6,4.6,6100.0],["2023-04-05",4.65,5.09,4.61,4.815,4700.0],["2023-04-06",5.1,5.1,5.1,5.1,900.0],["2023-04-10",4.61,5.2,4.61,4.81,4500.0],["2023-04-11",4.97,4.97,4.55,4.6,9900.0],["2023-04-12",4.79,5.08,4.51,4.6,13200.0],["2023-04-13",4.61,4.99,4.51,4.63,18900.0],["2023-04-14",4.73,5.1,4.53,4.8,9200.0],["2023-04-17",4.8,4.8,4.705,4.76,6500.0],["2023-04-18",4.71,4.98,4.537,4.62,51700.0],["2023-04-19",4.67,4.87,4.6,4.75,112200.0],["2023-04-20",4.84,5.0,4.6,4.62,50500.0],["2023-04-21",4.52,4.67,4.24,4.25,13300.0],["2023-04-24",4.31,4.6,4.12,4.14,4300.0],["2023-04-25",4.24,4.44,4.069,4.44,2500.0],["2023-04-26",4.36,4.505,3.795,4.49,40700.0],["2023-04-27",4.5,5.02,4.14,5.02,12600.0],["2023-04-28",4.95,5.01,4.79,5.0,15600.0],["2023-05-01",5.03,5.03,4.73,4.9,28400.0],["2023-05-02",4.81,4.98,4.8,4.94,23500.0],["2023-05-03",4.97,4.97,4.86,4.86,2700.0],["2023-05-04",4.72,5.2,4.56,4.99,22900.0],["2023-05-05",5.12,5.5,4.91,4.95,67400.0],["2023-05-08",4.79,5.26,4.6,5.125,72900.0],["2023-05-09",5.01,5.01,4.69,4.69,4400.0],["2023-05-10",4.68,4.93,4.62,4.8,3800.0],["2023-05-11",4.75,4.75,4.45,4.45,4000.0],["2023-05-12",4.5,4.5,4.12,4.26,8300.0],["2023-05-15",4.19,4.26,3.861,4.1,5800.0],["2023-05-16",3.909,4.29,3.909,4.27,2900.0],["2023-05-17",3.91,4.32,3.91,4.3,5200.0],["2023-05-18",4.08,4.3,4.05,4.24,6000.0],["2023-05-19",4.25,4.55,4.24,4.5,8300.0],["2023-05-22",4.4,4.66,4.35,4.66,7900.0],["2023-05-23",4.66,4.66,4.34,4.5,7000.0],["2023-05-24",4.51,4.83,4.31,4.515,3900.0],["2023-05-25",4.6,4.62,4.5,4.5,4900.0],["2023-05-26",4.43,4.525,4.35,4.5,7700.0],["2023-05-30",4.34,4.57,4.26,4.41,6900.0],["2023-05-31",4.282,4.5,4.282,4.45,2000.0],["2023-06-01",4.4,4.4,4.4,4.4,1000.0],["2023-06-02",4.35,4.43,4.0,4.11,21000.0],["2023-06-05",4.12,4.17,3.8,3.98,37400.0],["2023-06-06",4.07,4.37,4.07,4.37,2400.0],["2023-06-07",4.18,4.29,3.8,4.2,21900.0],["2023-06-08",4.05,4.2,4.01,4.15,8900.0],["2023-06-09",4.11,4.17,4.07,4.08,7700.0],["2023-06-12",4.09,4.26,4.08,4.26,6600.0],["2023-06-13",4.11,4.4,3.979,4.11,8900.0],["2023-06-14",4.44,4.5,4.09,4.2,18400.0],["2023-06-15",4.325,4.66,4.16,4.5,17500.0],["2023-06-16",4.822,4.9,4.665,4.7,25900.0],["2023-06-20",4.55,4.55,3.94,4.15,60000.0],["2023-06-21",4.4,4.56,4.35,4.38,22700.0],["2023-06-22",4.3,4.4,4.17,4.25,8800.0],["2023-06-23",4.3,4.568,4.22,4.48,16000.0],["2023-06-26",4.51,4.58,4.22,4.51,9400.0],["2023-06-27",4.4,4.5,4.25,4.5,1100.0],["2023-06-28",4.5,4.55,4.36,4.36,4200.0],["2023-06-29",4.27,4.5,4.27,4.5,15700.0],["2023-06-30",4.57,4.57,4.41,4.49,3600.0],["2023-07-03",4.42,4.49,4.42,4.49,2400.0],["2023-07-05",4.39,4.39,4.23,4.28,2800.0],["2023-07-06",4.28,4.39,4.06,4.06,6600.0],["2023-07-07",4.2,4.25,4.15,4.22,4100.0],["2023-07-10",4.26,4.32,4.24,4.24,2000.0],["2023-07-11",4.19,4.29,4.12,4.13,6100.0],["2023-07-12",4.14,4.21,4.14,4.16,3300.0],["2023-07-13",4.21,4.4,4.2,4.2,5100.0],["2023-07-14",4.37,4.37,4.19,4.19,1300.0],["2023-07-17",4.255,4.303,4.19,4.19,1100.0],["2023-07-18",4.25,4.4,4.21,4.39,4400.0],["2023-07-19",4.39,4.39,4.3,4.3,1900.0],["2023-07-20",4.31,4.31,4.28,4.3,1500.0],["2023-07-21",4.3,4.3,3.94,4.13,13800.0],["2023-07-24",4.265,4.265,4.15,4.15,1600.0],["2023-07-25",4.11,4.2,3.91,4.0,22100.0],["2023-07-26",4.05,4.12,4.05,4.12,1200.0],["2023-07-27",4.02,4.15,4.0,4.15,2500.0],["2023-07-28",4.1,4.1,4.01,4.09,2100.0],["2023-07-31",4.165,4.17,4.01,4.15,1600.0],["2023-08-01",4.15,4.26,4.12,4.15,1800.0],["2023-08-02",4.05,4.2,4.05,4.2,7200.0],["2023-08-03",4.193,4.2,4.1,4.1,3400.0],["2023-08-04",4.21,4.21,4.0,4.15,5500.0],["2023-08-07",4.18,4.18,4.1,4.1,3800.0],["2023-08-08",4.16,4.25,4.1,4.1,7600.0],["2023-08-09",4.35,6.45,4.203,4.5,581600.0],["2023-08-10",4.32,4.65,4.32,4.5,22900.0],["2023-08-11",4.43,4.54,4.295,4.5,25100.0],["2023-08-14",4.6,4.8,4.3,4.47,882200.0],["2023-08-15",4.44,4.79,4.422,4.5,67000.0],["2023-08-16",4.46,4.57,4.21,4.4,26400.0],["2023-08-17",4.35,4.46,4.211,4.42,5400.0],["2023-08-18",4.45,4.49,4.29,4.49,13700.0],["2023-08-21",4.5,5.11,4.5,4.7,50000.0],["2023-08-22",4.69,4.92,4.4,4.49,32300.0],["2023-08-23",4.51,4.78,4.43,4.78,16000.0],["2023-08-24",4.79,5.49,4.79,5.16,498700.0],["2023-08-25",5.24,6.2,5.24,6.0,65200.0],["2023-08-28",6.43,7.16,6.3,6.97,114500.0],["2023-08-29",6.9,9.471,6.821,8.91,677500.0],["2023-08-30",8.85,9.1,8.25,8.61,216200.0],["2023-08-31",8.34,9.4,7.65,9.39,103100.0],["2023-09-01",9.5,9.5,8.62,8.93,79500.0],["2023-09-05",8.93,9.05,8.2,8.69,163700.0],["2023-09-06",8.67,9.02,8.31,8.9,55600.0],["2023-09-07",8.82,8.85,8.11,8.34,39900.0],["2023-09-08",8.06,8.3,7.66,8.25,47700.0],["2023-09-11",8.2,8.658,7.11,7.21,156400.0],["2023-09-12",7.3,7.99,7.21,7.74,78200.0],["2023-09-13",7.79,8.45,7.5,8.31,67400.0],["2023-09-14",8.39,9.35,7.93,8.01,75100.0],["2023-09-15",7.99,8.92,7.963,8.66,94400.0],["2023-09-18",8.63,8.89,7.9,8.08,80500.0],["2023-09-19",8.05,8.48,7.5,8.35,53400.0],["2023-09-20",8.28,8.39,7.59,7.9,62400.0],["2023-09-21",7.54,7.96,7.54,7.8,25300.0],["2023-09-22",7.75,8.0,7.71,7.89,30000.0],["2023-09-25",7.78,8.08,7.6,8.03,13200.0],["2023-09-26",7.87,8.045,7.57,7.57,19900.0],["2023-09-27",7.48,8.039,7.451,7.65,15800.0],["2023-09-28",7.73,9.35,7.73,9.31,38500.0],["2023-09-29",9.34,9.73,8.995,9.73,35000.0],["2023-10-02",8.88,9.4,8.56,9.05,61300.0],["2023-10-03",8.95,9.31,8.36,8.41,19300.0],["2023-10-04",8.21,8.6,7.6,7.85,27000.0],["2023-10-05",7.92,8.347,7.86,7.86,3700.0],["2023-10-06",7.71,8.56,7.7,8.35,29700.0],["2023-10-09",8.13,8.46,7.0,7.01,44200.0],["2023-10-10",7.1,8.06,7.1,7.6,5600.0],["2023-10-11",7.69,8.089,6.79,7.23,26300.0],["2023-10-12",7.13,7.34,6.4,6.5,50200.0],["2023-10-13",6.26,6.48,5.955,6.01,49200.0],["2023-10-16",6.13,6.66,5.85,6.0,58600.0],["2023-10-17",5.92,6.41,5.88,5.9,59600.0],["2023-10-18",5.92,6.2,5.88,6.15,16200.0],["2023-10-19",6.14,6.165,5.9,6.0,14800.0],["2023-10-20",6.05,6.94,6.05,6.88,67300.0],["2023-10-23",6.55,6.75,6.17,6.52,37200.0],["2023-10-24",6.73,6.75,6.4,6.525,10800.0],["2023-10-25",6.49,6.5,6.2,6.4,8400.0],["2023-10-26",6.37,6.52,6.08,6.23,17600.0],["2023-10-27",6.39,6.46,6.22,6.26,13200.0],["2023-10-30",6.28,6.75,6.162,6.64,41200.0],["2023-10-31",6.8,6.9,6.665,6.75,15900.0],["2023-11-01",6.92,6.95,6.7,6.9,12400.0],["2023-11-02",6.95,7.23,6.7,7.0,41500.0],["2023-11-03",7.14,7.5,6.91,7.17,242000.0],["2023-11-06",7.03,7.32,6.51,7.2,47200.0],["2023-11-07",6.98,7.4,6.78,7.07,82500.0],["2023-11-08",7.23,7.49,6.835,7.25,15900.0],["2023-11-09",7.01,7.74,7.01,7.74,36100.0],["2023-11-10",7.81,8.12,7.501,7.85,77400.0],["2023-11-13",7.96,8.575,7.93,8.49,46200.0],["2023-11-14",8.78,8.8,8.33,8.4,35900.0],["2023-11-15",8.23,8.88,8.23,8.7,35800.0],["2023-11-16",8.82,8.83,8.3,8.75,32400.0],["2023-11-17",8.8,8.8,8.57,8.65,16900.0],["2023-11-20",8.73,8.773,8.64,8.7,24800.0],["2023-11-21",8.7,8.725,8.416,8.6,21300.0],["2023-11-22",8.47,8.8,8.38,8.69,81100.0],["2023-11-24",8.66,9.499,8.322,8.99,52000.0],["2023-11-27",8.93,9.22,8.685,8.86,45800.0],["2023-11-28",8.86,9.04,8.575,8.75,808400.0],["2023-11-29",8.82,8.9,8.54,8.74,223800.0],["2023-11-30",8.73,9.405,8.605,8.99,52900.0],["2023-12-01",8.9,8.9,8.55,8.9,30200.0],["2023-12-04",8.85,8.9,8.01,8.13,58100.0],["2023-12-05",8.0,8.405,7.69,8.31,63300.0],["2023-12-06",8.29,8.32,7.8,8.22,47500.0],["2023-12-07",8.15,8.64,8.048,8.49,40600.0],["2023-12-08",8.41,8.68,8.31,8.4,26300.0],["2023-12-11",8.35,8.39,7.4,8.12,68600.0],["2023-12-12",8.03,8.13,7.782,8.0,17600.0],["2023-12-13",8.05,8.38,7.46,8.21,46000.0],["2023-12-14",8.16,8.49,8.02,8.33,84300.0],["2023-12-15",8.29,9.335,8.18,9.06,108100.0],["2023-12-18",9.11,9.47,8.46,9.28,63000.0],["2023-12-19",9.58,9.9,8.97,9.9,79900.0],["2023-12-20",9.99,10.31,8.95,9.27,79200.0],["2023-12-21",9.42,9.42,8.7,8.84,52300.0],["2023-12-22",8.87,9.14,8.53,9.07,72100.0],["2023-12-26",9.13,10.04,8.85,9.9,64600.0],["2023-12-27",10.08,10.245,9.652,10.06,60600.0],["2023-12-28",10.08,10.25,9.91,10.0,31200.0],["2023-12-29",9.91,10.32,9.87,10.31,32100.0],["2024-01-02",10.03,11.175,9.75,9.78,95500.0],["2024-01-03",9.62,10.89,9.5,10.05,94300.0],["2024-01-04",10.34,11.165,9.77,11.05,107900.0],["2024-01-05",10.77,11.25,10.71,10.94,70400.0],["2024-01-08",11.1,12.35,11.1,12.35,162300.0],["2024-01-09",12.74,13.342,11.94,13.17,173100.0],["2024-01-10",13.25,13.49,11.82,12.4,97500.0],["2024-01-11",12.44,12.687,11.801,11.86,49700.0],["2024-01-12",11.86,12.05,11.1,11.47,91400.0],["2024-01-16",11.25,12.085,10.82,11.98,77000.0],["2024-01-17",12.05,13.2,11.535,13.0,115400.0],["2024-01-18",13.36,13.61,12.75,13.25,215300.0],["2024-01-19",13.21,14.45,13.0,14.29,188600.0],["2024-01-22",14.22,14.95,13.92,14.84,152100.0],["2024-01-23",14.76,14.76,13.545,14.18,61400.0],["2024-01-24",14.24,15.09,13.9,14.69,101700.0],["2024-01-25",14.69,14.99,14.34,14.58,54600.0],["2024-01-26",14.45,14.9,14.079,14.57,31900.0],["2024-01-29",14.32,14.97,14.22,14.75,37600.0],["2024-01-30",15.25,15.555,14.84,15.0,67200.0],["2024-01-31",14.87,15.16,14.5,14.62,36300.0],["2024-02-01",14.61,15.08,13.45,14.99,66100.0],["2024-02-02",15.55,15.55,14.52,15.06,64500.0],["2024-02-05",14.85,15.572,14.72,15.42,59800.0],["2024-02-06",15.02,15.78,15.02,15.7,53100.0],["2024-02-07",15.91,17.216,15.835,16.61,101200.0],["2024-02-08",17.14,17.14,16.45,16.91,52800.0],["2024-02-09",16.87,17.07,16.3,16.41,34400.0],["2024-02-12",16.19,16.61,15.67,16.01,58200.0],["2024-02-13",15.75,16.01,15.021,15.33,84900.0],["2024-02-14",15.4,15.53,15.34,15.46,53000.0],["2024-02-15",15.49,16.2,15.06,16.08,102300.0],["2024-02-16",15.88,16.65,15.88,16.46,70300.0],["2024-02-20",16.46,18.15,16.165,17.5,73400.0],["2024-02-21",17.47,17.47,14.615,15.61,107700.0],["2024-02-22",15.64,16.155,14.75,15.31,171100.0],["2024-02-23",15.36,17.45,15.124,17.02,106000.0],["2024-02-26",17.16,17.27,16.51,16.95,58400.0],["2024-02-27",17.12,17.37,16.91,17.11,68100.0],["2024-02-28",17.11,17.37,16.6,16.74,68700.0],["2024-02-29",17.02,17.1,16.101,16.17,32500.0],["2024-03-01",16.19,16.88,15.905,15.99,103700.0],["2024-03-04",16.15,16.339,13.77,13.87,132000.0],["2024-03-05",13.87,14.85,13.6,14.2,171300.0],["2024-03-06",14.3,15.6,12.84,13.98,423900.0],["2024-03-07",14.1,14.955,13.58,14.13,70400.0],["2024-03-08",14.0,14.42,13.6,14.22,93800.0],["2024-03-11",14.05,14.22,13.5,13.6,55200.0],["2024-03-12",13.92,14.24,13.385,13.67,66300.0],["2024-03-13",13.17,13.59,13.018,13.38,87500.0],["2024-03-14",14.36,14.5,13.62,13.63,177300.0],["2024-03-15",13.66,13.88,13.065,13.18,117300.0],["2024-03-18",13.17,13.347,12.84,12.84,68000.0],["2024-03-19",12.8,14.05,12.63,13.45,119300.0],["2024-03-20",13.62,14.28,13.395,13.64,69800.0],["2024-03-21",13.65,13.65,13.05,13.56,67600.0],["2024-03-22",13.51,13.98,13.51,13.89,43100.0],["2024-03-25",13.9,14.12,12.93,13.03,105500.0],["2024-03-26",13.27,13.33,12.98,13.33,39400.0],["2024-03-27",13.36,14.13,13.24,13.63,60700.0],["2024-03-28",13.61,13.64,13.0,13.2,28500.0],["2024-04-01",13.4,14.08,13.1,13.68,83300.0],["2024-04-02",13.39,13.39,12.51,12.79,61600.0],["2024-04-03",12.75,12.79,12.1,12.37,49800.0],["2024-04-04",12.4,12.865,12.4,12.7,573600.0],["2024-04-05",12.85,14.93,12.85,14.48,125100.0],["2024-04-08",14.59,15.55,14.59,15.33,109800.0],["2024-04-09",15.57,15.775,14.93,15.19,50200.0],["2024-04-10",15.06,15.11,14.36,14.52,41500.0],["2024-04-11",14.4,14.9,14.4,14.505,518100.0],["2024-04-12",14.23,14.56,13.32,13.5,411300.0],["2024-04-15",13.7,13.7,13.07,13.4,87900.0],["2024-04-16",13.36,14.28,13.05,14.04,108200.0],["2024-04-17",14.04,14.19,13.53,13.75,32200.0],["2024-04-18",13.84,14.14,13.661,14.0,65400.0],["2024-04-19",13.78,14.3,13.49,13.98,96200.0],["2024-04-22",13.9,14.21,13.68,14.0,126200.0],["2024-04-23",14.15,14.505,13.6,14.01,152900.0],["2024-04-24",14.07,14.21,13.49,13.56,44400.0],["2024-04-25",13.08,13.49,12.96,12.99,32100.0],["2024-04-26",13.05,13.679,12.94,13.39,69100.0],["2024-04-29",13.35,13.9,13.05,13.53,223400.0],["2024-04-30",13.56,13.93,12.93,12.99,46200.0],["2024-05-01",12.89,14.19,12.688,13.97,105500.0],["2024-05-02",14.01,14.08,13.7,13.9,50200.0],["2024-05-03",14.19,14.19,13.57,13.64,43000.0],["2024-05-06",13.89,13.89,13.29,13.47,83400.0],["2024-05-07",13.4,13.44,13.02,13.3,51400.0],["2024-05-08",13.08,13.22,12.19,12.6,76100.0],["2024-05-09",12.42,12.42,7.96,7.97,452600.0],["2024-05-10",8.08,8.649,7.65,8.5,336400.0],["2024-05-13",8.45,8.74,8.03,8.52,250400.0],["2024-05-14",8.53,8.733,8.41,8.51,44600.0],["2024-05-15",8.73,9.19,8.6,9.03,152200.0],["2024-05-16",8.99,9.27,8.5,8.56,34500.0],["2024-05-17",8.56,8.7,8.07,8.17,52100.0],["2024-05-20",8.16,8.28,7.88,7.98,72700.0],["2024-05-21",7.91,8.1,7.69,7.95,119400.0],["2024-05-22",7.87,8.117,7.812,7.94,44900.0],["2024-05-23",8.02,8.11,7.53,7.6,69000.0],["2024-05-24",7.51,7.74,7.415,7.53,93100.0],["2024-05-28",7.58,7.88,6.75,7.09,106900.0],["2024-05-29",6.66,7.0,6.65,6.74,166100.0],["2024-05-30",6.75,7.0,6.49,6.54,140700.0],["2024-05-31",6.56,6.99,6.56,6.91,67200.0],["2024-06-03",6.86,6.93,6.375,6.46,87600.0],["2024-06-04",6.45,6.66,6.15,6.47,140400.0],["2024-06-05",6.54,6.74,6.31,6.54,71400.0],["2024-06-06",6.48,6.6,6.4,6.55,56400.0],["2024-06-07",6.44,6.68,6.44,6.47,64400.0],["2024-06-10",6.37,6.71,6.32,6.43,66800.0],["2024-06-11",6.41,6.52,6.35,6.38,47000.0],["2024-06-12",6.56,7.02,6.52,6.95,94200.0],["2024-06-13",6.98,7.06,6.48,6.68,58500.0],["2024-06-14",6.68,6.68,6.44,6.46,48400.0],["2024-06-17",6.42,6.54,6.21,6.5,60800.0],["2024-06-18",6.5,6.72,6.47,6.5,65400.0],["2024-06-20",6.44,6.83,6.42,6.6,84700.0],["2024-06-21",6.71,6.85,6.54,6.68,192100.0],["2024-06-24",6.58,6.832,6.58,6.69,86200.0],["2024-06-25",6.77,6.81,6.65,6.71,128100.0],["2024-06-26",6.58,7.0,6.57,6.85,87500.0],["2024-06-27",6.83,7.19,6.77,7.0,159000.0],["2024-06-28",7.07,7.65,6.94,7.56,1823300.0],["2024-07-01",7.61,7.908,7.26,7.32,136200.0],["2024-07-02",7.25,7.4,7.195,7.23,91000.0],["2024-07-03",7.25,7.45,7.09,7.24,42300.0],["2024-07-05",7.23,7.35,7.142,7.24,58100.0],["2024-07-08",7.32,7.37,6.77,6.81,46500.0],["2024-07-09",6.79,6.82,6.6,6.65,48500.0],["2024-07-10",6.75,7.05,6.66,6.87,58600.0],["2024-07-11",7.01,7.48,7.0,7.41,57600.0],["2024-07-12",7.42,7.65,7.24,7.44,41800.0],["2024-07-15",7.42,8.01,7.3,7.7,81700.0],["2024-07-16",7.68,8.28,7.615,8.02,116800.0],["2024-07-17",8.04,8.13,7.24,7.51,67500.0],["2024-07-18",7.46,7.75,7.18,7.3,30200.0],["2024-07-19",7.32,8.06,7.32,7.96,85300.0],["2024-07-22",8.03,8.03,7.43,7.65,64000.0],["2024-07-23",7.61,8.705,7.48,8.46,67500.0],["2024-07-24",8.49,9.155,7.89,8.07,98300.0],["2024-07-25",8.11,8.565,8.07,8.12,39400.0],["2024-07-26",8.29,8.29,7.8,7.96,25300.0],["2024-07-29",7.96,8.1,7.49,7.65,35100.0],["2024-07-30",7.63,7.8,7.36,7.7,38400.0],["2024-07-31",7.7,7.96,7.42,7.73,47300.0],["2024-08-01",7.7,7.76,7.15,7.22,39800.0],["2024-08-02",6.92,7.14,6.876,6.95,40400.0],["2024-08-05",6.4,7.15,6.4,6.96,93300.0],["2024-08-06",7.02,7.45,6.83,7.2,31600.0],["2024-08-07",7.24,7.24,6.59,6.65,28700.0],["2024-08-08",6.67,7.3,6.64,7.14,20800.0],["2024-08-09",7.13,7.18,6.92,6.98,27200.0],["2024-08-12",6.98,7.01,6.81,6.9,26300.0],["2024-08-13",7.0,7.44,6.866,7.28,83500.0],["2024-08-14",7.3,7.92,5.75,6.77,602100.0],["2024-08-15",6.97,7.394,6.8,7.095,47900.0],["2024-08-16",7.14,7.22,6.72,6.87,41300.0],["2024-08-19",6.83,7.15,6.62,7.1,37700.0],["2024-08-20",7.05,7.45,6.62,7.24,22500.0],["2024-08-21",7.29,7.65,6.84,7.43,56400.0],["2024-08-22",7.375,7.547,6.79,7.01,86700.0],["2024-08-23",7.11,7.96,7.005,7.92,63700.0],["2024-08-26",7.98,8.46,7.77,8.14,48300.0],["2024-08-27",8.02,8.14,7.705,7.82,29700.0],["2024-08-28",7.8,7.92,7.499,7.71,31500.0],["2024-08-29",7.82,8.34,7.82,7.95,25400.0],["2024-08-30",7.85,8.09,7.53,7.92,35600.0],["2024-09-03",7.87,7.87,7.01,7.39,77300.0],["2024-09-04",7.33,7.5,7.04,7.1,26000.0],["2024-09-05",7.05,7.39,6.779,7.17,114300.0],["2024-09-06",7.1,7.44,6.755,7.2,53500.0],["2024-09-09",7.26,7.35,6.96,7.04,15900.0],["2024-09-10",6.95,7.21,6.877,7.08,17300.0],["2024-09-11",7.02,7.26,6.69,7.18,15300.0],["2024-09-12",7.18,7.355,6.97,7.23,13300.0],["2024-09-13",7.38,7.77,7.255,7.43,40700.0],["2024-09-16",7.49,7.49,6.881,6.97,32400.0],["2024-09-17",7.12,7.12,6.85,6.96,24600.0],["2024-09-18",6.98,7.23,6.69,6.82,26000.0],["2024-09-19",7.1,7.39,6.83,7.39,35200.0],["2024-09-20",7.4,7.55,7.24,7.46,138100.0],["2024-09-23",7.54,7.54,6.85,7.22,56100.0],["2024-09-24",7.215,7.59,6.985,7.09,59700.0],["2024-09-25",7.025,7.08,6.36,6.71,290600.0],["2024-09-26",6.88,7.129,6.44,6.72,53500.0],["2024-09-27",6.85,6.85,6.48,6.68,47300.0],["2024-09-30",6.61,7.0,6.44,6.97,37700.0],["2024-10-01",6.705,6.91,6.525,6.88,40500.0],["2024-10-02",6.8,7.12,6.716,6.93,31000.0],["2024-10-03",6.87,7.12,6.87,6.95,32800.0],["2024-10-04",7.02,7.2,6.675,6.83,50200.0],["2024-10-07",6.85,6.85,6.51,6.68,34400.0],["2024-10-08",6.7,6.7,6.27,6.42,47600.0],["2024-10-09",6.51,6.51,5.73,6.11,64500.0],["2024-10-10",6.01,6.29,6.01,6.21,24400.0],["2024-10-11",6.21,6.74,6.105,6.61,21300.0],["2024-10-14",6.705,6.82,6.38,6.46,33600.0],["2024-10-15",6.47,6.58,6.41,6.46,36000.0],["2024-10-16",6.6,6.765,6.35,6.44,78500.0],["2024-10-17",6.41,6.54,6.15,6.39,24500.0],["2024-10-18",6.4,6.67,6.13,6.47,36600.0],["2024-10-21",6.31,6.32,5.9,6.2,48800.0],["2024-10-22",6.07,6.2,5.97,6.0,56600.0],["2024-10-23",6.02,6.055,5.66,5.9,36700.0],["2024-10-24",5.91,6.07,5.73,6.04,23100.0],["2024-10-25",6.11,6.51,5.45,6.35,730100.0],["2024-10-28",6.48,6.561,6.21,6.38,45900.0],["2024-10-29",6.36,6.64,6.216,6.49,47700.0],["2024-10-30",6.48,7.01,6.41,6.93,47000.0],["2024-10-31",6.91,6.91,6.33,6.45,24900.0],["2024-11-01",6.53,6.53,6.153,6.29,15200.0],["2024-11-04",6.25,6.55,6.03,6.37,35800.0],["2024-11-05",6.27,7.15,6.27,6.99,103700.0],["2024-11-06",7.15,7.912,7.05,7.8,102600.0],["2024-11-07",7.81,7.888,7.39,7.56,50600.0],["2024-11-08",7.61,7.88,7.18,7.51,65700.0],["2024-11-11",7.56,7.75,7.02,7.28,91100.0],["2024-11-12",7.01,7.27,6.63,7.14,84400.0],["2024-11-13",7.72,9.49,7.24,9.15,414400.0],["2024-11-14",9.87,10.42,9.29,9.68,269500.0],["2024-11-15",9.77,9.83,8.34,8.98,115800.0],["2024-11-18",8.88,9.525,8.75,8.95,47000.0],["2024-11-19",8.84,9.37,8.46,9.18,43800.0],["2024-11-20",9.24,9.331,8.63,9.19,25800.0],["2024-11-21",9.22,9.22,8.76,9.0,45200.0],["2024-11-22",9.06,9.7,8.908,9.7,67000.0],["2024-11-25",9.4,10.77,9.4,10.66,170000.0],["2024-11-26",10.67,10.67,10.1,10.2,62800.0],["2024-11-27",10.2,10.46,9.79,10.25,61600.0],["2024-11-29",10.43,10.72,10.42,10.6,21000.0],["2024-12-02",10.87,11.73,10.611,11.29,70800.0],["2024-12-03",11.25,12.431,11.09,11.93,77700.0],["2024-12-04",11.89,11.89,10.7,11.19,94100.0],["2024-12-05",11.09,11.83,10.89,11.28,64900.0],["2024-12-06",11.46,11.55,11.2,11.28,45100.0],["2024-12-09",11.29,11.45,10.94,10.95,32000.0],["2024-12-10",10.71,11.68,10.47,11.51,76900.0],["2024-12-11",11.56,12.0,10.9,11.08,87000.0],["2024-12-12",10.95,11.21,10.35,10.91,79100.0],["2024-12-13",10.98,11.09,10.0,11.03,56300.0],["2024-12-16",10.98,11.66,10.54,11.47,79700.0],["2024-12-17",11.59,12.41,11.3,11.52,103700.0],["2024-12-18",11.69,12.23,9.92,10.64,86200.0],["2024-12-19",11.01,11.66,10.76,11.14,55500.0],["2024-12-20",11.0,11.59,10.76,11.53,188300.0],["2024-12-23",11.47,11.895,11.08,11.44,44100.0],["2024-12-24",11.35,11.44,11.1,11.14,26300.0],["2024-12-26",11.06,11.39,10.95,11.35,56600.0],["2024-12-27",11.23,11.62,10.36,10.67,48500.0],["2024-12-30",10.65,11.07,10.442,10.87,45100.0],["2024-12-31",11.02,11.45,10.43,11.19,58500.0],["2025-01-02",11.36,11.66,11.12,11.58,37100.0],["2025-01-03",11.57,12.456,11.27,11.57,41900.0],["2025-01-06",11.65,12.525,11.52,11.93,92600.0],["2025-01-07",11.95,12.49,11.41,12.42,61200.0],["2025-01-08",12.41,12.5,11.75,12.01,69900.0],["2025-01-10",13.65,13.65,11.18,11.94,284600.0],["2025-01-13",12.0,12.6,11.85,12.11,167100.0],["2025-01-14",12.32,12.65,11.75,11.84,79600.0],["2025-01-15",12.26,12.413,11.75,12.0,101500.0],["2025-01-16",12.05,12.22,11.37,11.91,110400.0],["2025-01-17",12.03,12.09,11.75,11.97,83500.0],["2025-01-21",13.77,13.77,12.25,13.06,258500.0],["2025-01-22",14.0,14.41,13.33,14.04,359100.0],["2025-01-23",14.01,14.185,13.14,14.02,186300.0],["2025-01-24",14.02,15.11,13.69,14.685,153600.0],["2025-01-27",14.42,15.02,13.9,14.24,222900.0],["2025-01-28",14.18,14.95,13.77,14.13,99700.0],["2025-01-29",14.42,15.0,14.15,14.69,319900.0],["2025-01-30",14.99,15.04,13.55,14.19,462900.0],["2025-01-31",14.14,14.27,13.5,13.76,163100.0],["2025-02-03",13.64,14.0,13.21,13.61,154500.0],["2025-02-04",13.52,14.01,13.27,13.9,157900.0],["2025-02-05",13.91,14.4,13.72,14.29,114400.0],["2025-02-06",14.36,14.4,13.53,13.66,366700.0],["2025-02-07",13.53,13.675,12.5,13.12,133800.0],["2025-02-10",12.82,12.838,12.02,12.52,152200.0],["2025-02-11",12.35,12.645,12.05,12.3,89900.0],["2025-02-12",12.08,12.58,11.68,12.09,77500.0],["2025-02-13",12.2,12.2,11.62,12.09,103700.0],["2025-02-14",10.31,13.65,10.3,12.31,1959800.0],["2025-02-18",13.11,13.47,12.36,13.44,254100.0],["2025-02-19",13.25,13.735,12.9,13.45,321300.0],["2025-02-20",13.44,14.39,13.055,14.23,455700.0],["2025-02-21",14.2,14.21,13.25,13.77,532500.0],["2025-02-24",13.79,14.164,13.46,13.52,221400.0],["2025-02-25",13.41,13.97,13.32,13.84,213300.0],["2025-02-26",13.61,13.97,13.26,13.48,250200.0],["2025-02-27",13.53,13.635,12.32,12.56,149600.0],["2025-02-28",12.51,13.1,12.3,12.95,134500.0],["2025-03-03",12.85,12.87,11.71,11.81,546200.0],["2025-03-04",11.62,12.22,11.1,11.92,245600.0],["2025-03-05",12.65,12.97,10.518,11.63,434700.0],["2025-03-06",11.47,11.63,10.55,11.18,237400.0],["2025-03-07",11.09,11.21,10.53,11.0,271300.0],["2025-03-10",10.68,10.96,9.91,10.04,216900.0],["2025-03-11",10.06,10.42,9.56,10.36,221000.0],["2025-03-12",10.35,11.09,10.24,10.97,194400.0],["2025-03-13",10.95,11.005,10.185,10.43,151100.0],["2025-03-14",10.69,10.82,10.49,10.69,97800.0],["2025-03-17",10.56,11.465,10.56,11.24,206600.0],["2025-03-18",11.35,11.64,11.0,11.4,162200.0],["2025-03-19",11.49,12.06,11.41,11.75,206700.0],["2025-03-20",11.52,11.84,11.339,11.64,252700.0],["2025-03-21",11.41,12.09,11.253,12.02,252600.0],["2025-03-24",12.29,12.56,12.06,12.3,252400.0],["2025-03-25",12.23,12.495,11.86,12.13,144800.0],["2025-03-26",12.12,12.77,11.56,12.72,292700.0],["2025-03-27",12.67,12.74,12.08,12.38,256000.0],["2025-03-28",12.32,12.47,11.775,11.85,168100.0],["2025-03-31",11.57,12.45,11.26,12.29,218500.0],["2025-04-01",12.16,13.18,11.85,13.11,209900.0],["2025-04-02",12.86,13.6,12.544,13.54,182800.0],["2025-04-03",13.01,13.04,12.0,13.01,270600.0],["2025-04-04",12.4,12.682,11.832,12.23,221300.0],["2025-04-07",11.44,12.665,11.03,12.3,219800.0],["2025-04-08",12.55,12.55,10.835,11.1,214400.0],["2025-04-09",10.88,12.01,10.18,11.67,276800.0],["2025-04-10",11.19,11.56,10.43,10.64,121100.0],["2025-04-11",10.54,10.75,9.89,10.42,102100.0],["2025-04-14",10.74,10.95,10.44,10.67,181100.0],["2025-04-15",10.72,11.51,10.26,10.34,149000.0],["2025-04-16",10.15,10.57,10.15,10.43,105900.0],["2025-04-17",10.42,10.95,10.25,10.79,173100.0],["2025-04-21",10.66,10.66,10.02,10.54,131800.0],["2025-04-22",10.71,11.0,10.42,10.94,105600.0],["2025-04-23",11.35,11.76,10.745,10.91,123400.0],["2025-04-24",10.92,11.36,10.92,11.25,101800.0],["2025-04-25",11.1,11.29,10.89,11.145,97300.0],["2025-04-28",11.17,11.715,11.02,11.62,157400.0],["2025-04-29",11.61,12.35,11.44,11.98,169400.0],["2025-04-30",11.73,11.86,11.26,11.69,108600.0],["2025-05-01",11.69,11.961,11.457,11.79,101100.0],["2025-05-02",11.94,12.49,11.58,11.98,245700.0],["2025-05-05",11.79,12.04,11.5,11.53,154400.0],["2025-05-06",11.34,11.9,11.19,11.69,114400.0],["2025-05-07",11.82,12.24,11.56,12.12,103000.0],["2025-05-08",12.31,12.91,11.88,12.55,155300.0],["2025-05-09",12.6,13.19,12.52,12.89,188000.0],["2025-05-12",13.33,13.5,12.86,13.37,147900.0],["2025-05-13",13.6,13.61,12.91,12.95,212000.0],["2025-05-14",14.3,16.357,13.31,15.6,811100.0],["2025-05-15",15.83,17.73,15.26,17.08,863900.0],["2025-05-16",16.86,17.85,16.42,17.49,871200.0],["2025-05-19",17.1,17.75,16.91,17.0,537700.0],["2025-05-20",17.0,18.252,16.5,17.99,605200.0],["2025-05-21",17.78,18.975,17.45,18.13,545400.0],["2025-05-22",17.94,18.37,17.38,17.87,331500.0],["2025-05-23",17.72,18.252,16.95,17.68,225200.0],["2025-05-27",13.37,14.75,10.61,12.66,1911100.0],["2025-05-28",13.17,13.585,11.4,12.46,761800.0],["2025-05-29",12.47,13.17,12.009,13.11,570200.0],["2025-05-30",13.11,13.25,12.51,13.22,285200.0],["2025-06-02",13.07,13.22,12.43,13.04,379400.0],["2025-06-03",13.11,13.61,12.48,13.54,262300.0],["2025-06-04",13.55,13.77,13.1,13.17,288500.0],["2025-06-05",13.17,13.91,12.89,13.28,316900.0],["2025-06-06",13.35,13.84,12.87,13.15,212200.0],["2025-06-09",13.37,13.37,12.63,12.93,204700.0],["2025-06-10",13.05,13.19,12.81,12.94,231700.0],["2025-06-11",12.98,13.19,11.8,11.83,351200.0],["2025-06-12",11.8,12.032,11.11,11.23,331200.0],["2025-06-13",11.11,11.781,11.0,11.07,503400.0],["2025-06-16",11.2,11.586,10.984,11.09,201400.0],["2025-06-17",11.09,11.19,10.72,10.78,284000.0],["2025-06-18",10.75,10.918,10.451,10.6,237800.0],["2025-06-20",10.6,10.73,10.38,10.41,273000.0],["2025-06-23",10.37,10.605,9.845,10.57,504000.0],["2025-06-24",10.5,10.9,10.197,10.76,324100.0],["2025-06-25",10.14,10.585,9.88,10.57,405300.0],["2025-06-26",10.6,11.03,10.274,10.94,222100.0],["2025-06-27",11.0,11.045,10.32,10.71,2293200.0],["2025-06-30",10.81,11.53,10.73,11.14,618100.0],["2025-07-01",11.1,11.365,10.1,10.48,415300.0],["2025-07-02",10.47,10.6,10.2,10.42,236600.0],["2025-07-03",10.44,10.635,10.24,10.39,84300.0],["2025-07-07",10.32,10.6,10.045,10.22,223400.0],["2025-07-08",10.22,10.38,10.095,10.36,138600.0],["2025-07-09",10.38,10.58,9.914,10.08,274400.0],["2025-07-10",10.09,10.39,9.95,10.17,301700.0],["2025-07-11",10.18,10.265,9.5,9.52,232500.0],["2025-07-14",9.5,9.64,9.24,9.55,198900.0],["2025-07-15",9.58,9.58,9.255,9.35,191800.0],["2025-07-16",9.42,9.43,8.969,9.11,260300.0],["2025-07-17",9.08,9.405,9.04,9.08,191400.0],["2025-07-18",9.21,9.36,9.01,9.06,132200.0],["2025-07-21",9.15,9.4,9.0,9.36,263500.0],["2025-07-22",9.4,9.455,9.15,9.35,229900.0],["2025-07-23",9.35,9.61,9.26,9.5,203000.0],["2025-07-24",9.45,9.45,9.06,9.07,177800.0],["2025-07-25",9.02,9.125,8.79,8.98,374500.0],["2025-07-28",9.0,9.0,8.7,8.74,109300.0],["2025-07-29",8.75,8.88,8.59,8.78,179200.0],["2025-07-30",8.82,9.09,8.65,8.76,157400.0],["2025-07-31",8.74,8.78,8.49,8.51,110800.0],["2025-08-01",8.45,9.055,8.25,8.99,247000.0],["2025-08-04",9.03,9.13,8.87,8.93,130000.0],["2025-08-05",9.01,9.01,8.465,8.7,162500.0],["2025-08-06",8.7,8.92,8.635,8.89,239300.0],["2025-08-07",8.96,9.117,8.82,8.92,152000.0],["2025-08-08",8.99,9.09,8.682,8.98,137100.0],["2025-08-11",8.98,9.21,8.87,8.89,116600.0],["2025-08-12",8.91,9.29,8.795,9.13,244800.0],["2025-08-13",8.95,9.679,7.563,9.32,416700.0],["2025-08-14",9.32,9.32,8.72,9.03,180100.0],["2025-08-15",9.0,9.22,8.51,8.56,285500.0],["2025-08-18",8.63,8.67,8.31,8.42,243100.0],["2025-08-19",8.32,8.5,8.2,8.25,216600.0],["2025-08-20",8.29,8.73,8.17,8.66,506800.0],["2025-08-21",8.62,8.71,8.415,8.62,120900.0],["2025-08-22",8.65,9.17,8.65,8.99,156200.0],["2025-08-25",8.93,8.95,8.65,8.65,215400.0],["2025-08-26",8.65,8.99,8.61,8.97,157600.0],["2025-08-27",8.95,8.98,8.76,8.88,133300.0],["2025-08-28",8.97,9.16,8.85,9.11,151900.0],["2025-08-29",9.15,9.2,8.9,9.15,138200.0],["2025-09-02",8.93,9.37,8.9,9.14,183300.0],["2025-09-03",9.09,9.39,8.883,9.36,258100.0],["2025-09-04",9.37,9.77,9.27,9.61,226900.0],["2025-09-05",9.73,9.83,9.405,9.73,208100.0],["2025-09-08",9.77,9.99,9.67,9.71,145000.0],["2025-09-09",9.72,10.01,9.72,9.97,154100.0],["2025-09-10",10.0,10.235,9.6,9.67,161000.0],["2025-09-11",9.67,10.104,9.666,10.01,115000.0],["2025-09-12",9.98,10.12,9.8,9.86,250800.0],["2025-09-15",9.9,10.07,9.65,9.82,122100.0],["2025-09-16",9.77,9.92,9.68,9.8,124100.0],["2025-09-17",9.8,10.055,9.7,9.89,155700.0],["2025-09-18",9.95,10.347,9.86,10.32,107900.0],["2025-09-19",10.33,10.385,9.9,9.94,564500.0],["2025-09-22",10.13,10.46,9.9,10.36,216700.0],["2025-09-23",10.44,10.73,10.35,10.39,151800.0],["2025-09-24",10.39,10.531,10.05,10.22,144200.0],["2025-09-25",10.15,10.173,9.77,10.01,130900.0],["2025-09-26",10.01,10.25,9.88,10.2,129200.0],["2025-09-29",10.29,10.29,10.04,10.24,124800.0],["2025-09-30",10.2,10.52,10.18,10.31,169900.0],["2025-10-01",10.37,10.46,9.76,10.14,132100.0],["2025-10-02",10.16,10.45,9.95,10.43,76100.0],["2025-10-03",10.5,11.14,10.475,10.92,124000.0],["2025-10-06",11.07,11.07,10.75,10.77,142000.0],["2025-10-07",10.78,10.96,10.59,10.65,117200.0],["2025-10-08",10.65,11.2,10.51,11.13,120200.0],["2025-10-09",11.1,11.22,10.79,10.79,129800.0],["2025-10-10",10.86,11.25,10.25,10.28,112700.0],["2025-10-13",10.33,10.665,10.28,10.48,107700.0],["2025-10-14",10.35,10.845,10.145,10.82,112700.0],["2025-10-15",10.88,11.14,10.7,10.98,165500.0],["2025-10-16",10.99,11.19,10.6,10.64,120700.0],["2025-10-17",10.56,10.625,10.25,10.41,95100.0],["2025-10-20",10.52,10.9,10.495,10.74,151700.0],["2025-10-21",10.69,10.845,10.24,10.79,101800.0],["2025-10-22",10.78,11.079,10.78,10.84,164700.0],["2025-10-23",10.87,11.14,10.51,10.55,116800.0],["2025-10-24",10.69,10.73,10.4,10.48,94500.0],["2025-10-27",10.58,10.8,10.54,10.6,106000.0],["2025-10-28",10.57,10.81,10.45,10.62,173300.0],["2025-10-29",10.61,10.8,10.02,10.13,124400.0],["2025-10-30",10.05,10.15,9.8,9.86,75700.0],["2025-10-31",9.79,10.02,9.68,9.94,158000.0],["2025-11-03",9.88,9.88,9.22,9.4,233500.0],["2025-11-04",9.34,9.555,9.23,9.4,296500.0],["2025-11-05",11.63,13.81,10.77,12.98,1302400.0],["2025-11-06",12.91,13.16,12.542,12.78,313600.0],["2025-11-07",12.6,13.36,12.52,13.12,291300.0],["2025-11-10",13.12,13.78,13.12,13.45,279000.0],["2025-11-11",13.39,13.625,13.26,13.49,164500.0],["2025-11-12",13.5,13.65,13.0,13.5,183500.0],["2025-11-13",13.37,13.5,12.73,12.81,120300.0],["2025-11-14",12.43,13.0,12.39,12.94,146000.0],["2025-11-17",12.93,13.07,12.65,12.95,206500.0],["2025-11-18",12.87,13.16,12.63,13.02,181500.0],["2025-11-19",13.0,14.33,12.817,14.1,264100.0],["2025-11-20",14.23,14.78,13.43,13.5,215200.0],["2025-11-21",13.49,14.735,13.28,14.35,270100.0],["2025-11-24",14.23,16.31,14.23,16.26,451700.0],["2025-11-25",16.32,16.88,16.25,16.7,342000.0],["2025-11-26",16.59,16.91,16.34,16.5,400100.0],["2025-11-28",16.49,16.635,16.13,16.36,189000.0],["2025-12-01",16.14,16.484,15.61,15.65,205500.0],["2025-12-02",15.72,16.13,15.645,16.02,425300.0],["2025-12-03",16.08,16.805,15.83,16.66,251200.0],["2025-12-04",16.5,17.09,16.14,16.97,223100.0],["2025-12-05",16.785,17.22,16.26,16.4,147300.0],["2025-12-08",16.41,16.52,16.12,16.43,155900.0],["2025-12-09",16.46,16.81,16.038,16.27,187000.0],["2025-12-10",16.74,16.94,16.25,16.78,249700.0],["2025-12-11",16.66,16.83,16.0,16.48,322700.0],["2025-12-12",16.48,16.61,16.16,16.19,164900.0],["2025-12-15",16.39,16.39,15.83,15.92,149300.0],["2025-12-16",16.0,16.2,15.61,15.88,196200.0],["2025-12-17",15.99,16.165,15.42,15.62,244800.0],["2025-12-18",15.93,16.255,15.65,15.74,165900.0],["2025-12-19",15.76,16.865,15.76,16.59,593400.0],["2025-12-22",16.57,16.935,16.45,16.56,177900.0],["2025-12-23",16.4,16.46,15.98,16.35,155700.0],["2025-12-24",16.35,16.36,16.09,16.19,58800.0],["2025-12-26",16.13,16.155,15.76,16.02,105800.0],["2025-12-29",15.98,16.33,15.57,15.61,139200.0],["2025-12-30",15.61,15.68,15.291,15.47,130300.0],["2025-12-31",15.45,15.525,15.32,15.44,102700.0],["2026-01-02",15.59,15.59,15.03,15.17,114900.0],["2026-01-05",16.0,16.125,15.34,15.86,202100.0],["2026-01-06",15.86,17.1,15.815,16.39,536300.0],["2026-01-07",16.39,17.39,16.22,16.8,495100.0],["2026-01-08",16.58,17.7,16.48,16.96,658200.0],["2026-01-09",17.21,17.34,15.98,16.73,374700.0],["2026-01-12",16.73,17.0,16.52,16.91,240700.0],["2026-01-13",17.75,17.896,15.74,16.13,467200.0],["2026-01-14",15.94,16.91,15.675,16.75,263500.0],["2026-01-15",16.75,17.46,16.56,17.35,204600.0],["2026-01-16",17.34,17.548,16.905,16.94,220100.0],["2026-01-20",16.27,16.73,16.2,16.52,145400.0],["2026-01-21",16.64,17.19,16.3,16.94,169100.0],["2026-01-22",17.1,17.44,17.0,17.04,114500.0],["2026-01-23",16.98,17.07,16.665,16.71,93800.0],["2026-01-26",16.52,16.71,16.21,16.23,90400.0],["2026-01-27",16.21,16.52,15.88,15.95,119400.0],["2026-01-28",15.99,16.25,15.54,15.61,143400.0],["2026-01-29",15.45,15.578,14.979,15.32,142200.0],["2026-01-30",15.16,15.439,14.88,15.13,164000.0],["2026-02-02",15.15,16.09,14.965,15.91,231600.0],["2026-02-03",16.01,16.41,15.75,16.18,210300.0],["2026-02-04",16.34,16.718,15.66,16.09,269700.0],["2026-02-05",15.9,16.315,15.32,15.49,176400.0],["2026-02-06",15.79,15.975,15.31,15.67,123200.0],["2026-02-09",15.59,15.59,15.139,15.26,95900.0],["2026-02-10",15.21,15.57,15.2,15.28,92900.0],["2026-02-11",15.32,15.97,14.3,14.56,115200.0],["2026-02-12",14.74,14.74,14.02,14.5,207700.0],["2026-02-13",14.58,15.32,14.57,15.05,118500.0],["2026-02-17",15.03,15.6,14.82,15.48,147800.0],["2026-02-18",15.35,15.38,14.09,14.45,328100.0],["2026-02-19",14.3,14.59,14.15,14.49,195800.0],["2026-02-20",14.4,14.65,14.288,14.34,78100.0],["2026-02-23",14.19,14.63,14.19,14.56,138600.0],["2026-02-24",14.57,14.8,14.475,14.56,101600.0],["2026-02-25",14.7,15.17,14.4,14.72,226100.0],["2026-02-26",14.77,15.08,14.555,15.02,121300.0],["2026-02-27",14.82,14.94,14.5,14.58,68600.0],["2026-03-02",14.2,14.55,13.96,14.15,173700.0],["2026-03-03",13.73,14.08,13.305,13.83,259900.0],["2026-03-04",15.59,15.71,13.01,13.95,510300.0],["2026-03-05",13.49,13.61,12.55,13.6,612900.0],["2026-03-06",13.49,14.33,13.24,14.03,283400.0],["2026-03-09",13.75,14.15,13.53,14.05,194300.0],["2026-03-10",13.85,14.41,13.78,14.22,199900.0],["2026-03-11",14.17,14.7,13.718,14.61,250100.0],["2026-03-12",14.34,14.58,13.81,14.12,235400.0],["2026-03-13",14.22,14.65,13.98,14.09,276000.0],["2026-03-16",14.3,14.56,14.125,14.19,203000.0],["2026-03-17",14.22,14.72,13.74,13.82,144200.0],["2026-03-18",13.72,13.74,13.35,13.56,213400.0],["2026-03-19",13.44,13.745,13.01,13.13,198400.0],["2026-03-20",13.02,13.225,12.68,13.0,301900.0],["2026-03-23",13.46,13.64,13.075,13.38,237000.0],["2026-03-24",13.17,13.34,12.86,13.27,199600.0],["2026-03-25",13.47,13.73,13.14,13.53,280800.0],["2026-03-26",13.36,13.735,13.36,13.66,170500.0],["2026-03-27",13.48,13.68,13.17,13.33,249700.0],["2026-03-30",13.4,13.43,12.78,12.84,241600.0],["2026-03-31",13.08,13.28,12.47,13.15,297400.0],["2026-04-01",13.33,14.13,13.27,14.07,166900.0],["2026-04-02",13.71,14.65,13.415,14.65,170500.0],["2026-04-06",14.62,14.98,14.26,14.6,162700.0],["2026-04-07",14.58,14.59,14.08,14.51,118800.0],["2026-04-08",15.0,15.26,14.505,14.8,105300.0],["2026-04-09",14.72,14.87,14.45,14.65,114100.0],["2026-04-10",14.59,14.7,14.04,14.26,123200.0],["2026-04-13",14.31,15.0,14.29,14.88,82700.0],["2026-04-14",14.93,15.5,14.78,15.35,222600.0],["2026-04-15",15.35,15.67,15.35,15.61,126400.0],["2026-04-16",15.51,15.73,15.28,15.48,83600.0],["2026-04-17",15.86,16.589,15.73,16.19,79600.0],["2026-04-20",16.07,16.62,16.0,16.53,130100.0],["2026-04-21",16.55,16.61,16.027,16.37,172700.0],["2026-04-22",16.49,17.47,16.49,16.98,253500.0],["2026-04-23",16.91,17.79,16.787,16.87,259600.0],["2026-04-24",16.82,17.05,16.55,16.8,109200.0],["2026-04-27",16.83,17.422,16.73,17.25,213700.0],["2026-04-28",17.27,17.45,16.86,16.89,166400.0],["2026-04-29",16.81,16.96,15.981,16.54,225500.0],["2026-04-30",16.73,17.06,16.7,16.86,133500.0],["2026-05-01",16.8,17.12,16.54,17.07,154000.0],["2026-05-04",17.01,17.85,16.88,16.9,137700.0],["2026-05-05",17.19,17.26,16.69,17.04,116100.0],["2026-05-06",17.06,18.46,16.72,18.12,381000.0],["2026-05-07",18.0,19.44,17.875,19.29,369700.0],["2026-05-08",19.5,19.6,18.32,18.35,329100.0],["2026-05-11",18.35,18.67,15.58,15.67,523600.0],["2026-05-12",15.6,16.14,14.86,15.8,259900.0],["2026-05-13",14.83,15.815,13.65,15.81,434900.0],["2026-05-14",16.04,16.475,15.57,15.79,123700.0],["2026-05-15",15.49,15.68,15.01,15.36,130000.0],["2026-05-18",15.37,16.09,15.37,15.99,154600.0],["2026-05-19",15.99,16.185,15.79,15.85,111400.0],["2026-05-20",15.93,16.605,15.775,16.27,182000.0],["2026-05-21",16.03,16.4,15.62,16.28,215100.0],["2026-05-22",16.38,17.1,16.38,16.92,172600.0],["2026-05-26",17.0,17.4,16.51,16.68,109700.0],["2026-05-27",16.68,17.14,16.61,17.06,127000.0],["2026-05-28",16.87,17.49,16.87,17.39,99400.0],["2026-05-29",17.39,17.65,16.46,16.54,177700.0],["2026-06-01",16.5,16.73,15.64,16.51,169800.0],["2026-06-02",16.31,16.99,16.27,16.29,203300.0],["2026-06-03",16.21,16.58,15.68,15.88,177200.0],["2026-06-04",15.95,16.99,15.95,16.32,184500.0],["2026-06-05",16.3,16.792,15.68,15.74,134100.0],["2026-06-08",15.81,15.81,15.44,15.63,104200.0],["2026-06-09",15.7,16.2,15.47,15.96,96200.0],["2026-06-10",15.95,16.43,15.65,15.71,87500.0],["2026-06-11",15.71,16.177,15.52,15.84,96100.0],["2026-06-12",15.85,15.975,15.62,15.64,84000.0],["2026-06-15",15.9,15.9,15.165,15.37,191900.0],["2026-06-16",15.5,15.67,14.88,15.02,110800.0],["2026-06-17",15.02,15.7,14.88,15.16,162500.0],["2026-06-18",15.52,15.65,15.14,15.63,168500.0],["2026-06-22",15.56,15.87,15.22,15.37,200600.0],["2026-06-23",15.32,16.085,15.32,15.92,250900.0],["2026-06-24",16.01,16.83,16.01,16.22,155500.0],["2026-06-25",16.37,16.74,16.17,16.36,145900.0],["2026-06-26",16.31,17.2,16.195,16.47,782200.0],["2026-06-29",16.47,16.655,16.1,16.53,161100.0],["2026-06-30",16.56,16.56,15.87,15.89,163200.0],["2026-07-01",15.89,16.29,15.56,15.77,188200.0],["2026-07-02",15.89,16.36,15.685,16.14,117400.0],["2026-07-06",16.29,17.46,16.24,17.33,181700.0],["2026-07-07",17.35,18.23,17.01,17.8,234300.0],["2026-07-08",17.53,17.99,16.66,16.78,109100.0],["2026-07-09",16.78,17.07,16.64,16.97,157500.0],["2026-07-10",17.0,17.38,16.54,17.11,179500.0],["2026-07-13",17.22,17.58,16.95,17.12,97000.0],["2026-07-14",17.17,17.93,15.821,15.84,205700.0],["2026-07-15",15.82,16.37,15.74,16.21,73300.0],["2026-07-16",16.18,16.8,16.18,16.47,71100.0],["2026-07-17",16.12,16.49,15.85,16.08,89100.0],["2026-07-20",16.07,16.35,15.72,15.75,62600.0],["2026-07-21",15.74,15.875,15.34,15.46,136900.0],["2026-07-22",15.515,15.515,14.56,14.58,135400.0],["2026-07-23",14.6,15.08,14.324,14.68,553300.0],["2026-07-24",14.87,14.92,14.28,14.81,268927.0],["2026-07-27",15.08,15.46,15.08,15.3,143345.05874],["2026-07-28",15.53,15.83,15.2,15.31,153839.561652],["2026-07-29",14.6,14.94,13.42,13.64,366206.725295],["2026-07-30",13.69,14.11,13.5101,13.75,229165.813101],["2026-07-31",13.74,13.74,12.66,12.89,332027.080703],["2026-08-03",13.05,14,12.97,13.5,593787.309513],["2026-08-04",13.65,14.27,13.57,14.14,275089.032422],["2026-08-05",14.14,14.22,13.325,13.7,274436.689604]]}