{"t":"NPWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-06",9.9,9.9,9.7,9.85,5600.0],["2021-08-09",9.81,9.85,9.7,9.72,5600.0],["2021-08-10",9.95,9.95,9.7,9.72,21300.0],["2021-08-11",9.835,9.835,9.74,9.75,305900.0],["2021-08-12",9.7,9.85,9.7,9.75,224700.0],["2021-08-13",10.15,10.15,9.71,9.71,27600.0],["2021-08-16",9.7,9.8,9.7,9.71,37100.0],["2021-08-17",9.71,9.76,9.69,9.72,44900.0],["2021-08-18",9.73,9.73,9.7,9.72,5000.0],["2021-08-19",9.75,9.75,9.75,9.75,900.0],["2021-08-20",9.75,9.8,9.75,9.8,4900.0],["2021-08-23",9.8,9.8,9.8,9.8,0.0],["2021-08-24",9.71,9.8,9.7,9.75,28000.0],["2021-08-25",9.74,9.74,9.71,9.73,186800.0],["2021-08-26",9.73,9.75,9.71,9.73,92900.0],["2021-08-27",9.701,9.74,9.7,9.72,34700.0],["2021-08-30",9.75,9.75,9.74,9.75,3900.0],["2021-08-31",9.75,9.75,9.723,9.75,4900.0],["2021-09-01",9.75,9.75,9.75,9.75,6200.0],["2021-09-02",9.75,9.75,9.73,9.75,5200.0],["2021-09-03",9.75,9.85,9.735,9.84,31900.0],["2021-09-07",9.75,9.85,9.75,9.8,700.0],["2021-09-08",9.85,9.89,9.85,9.85,41000.0],["2021-09-09",9.8,9.85,9.76,9.81,85900.0],["2021-09-10",9.9,9.94,9.84,9.9,52500.0],["2021-09-13",9.865,9.95,9.85,9.9,5700.0],["2021-09-14",9.9,9.9,9.85,9.9,6200.0],["2021-09-15",9.89,9.9,9.88,9.9,11000.0],["2021-09-16",9.78,10.03,9.78,9.9,5100.0],["2021-09-17",9.9,9.9,9.82,9.9,8300.0],["2021-09-20",9.9,9.9,9.8,9.85,67600.0],["2021-09-21",9.89,9.95,9.87,9.9,23200.0],["2021-09-22",9.87,9.96,9.86,9.89,8000.0],["2021-09-23",9.9,9.9,9.83,9.9,29700.0],["2021-09-24",9.83,9.9,9.83,9.87,5700.0],["2021-09-27",9.9,9.95,9.87,9.91,65700.0],["2021-09-28",9.9,9.93,9.87,9.9,220400.0],["2021-09-29",9.9,9.905,9.88,9.89,7200.0],["2021-09-30",9.87,9.91,9.858,9.91,78900.0],["2021-10-01",9.91,9.92,9.88,9.9,36500.0],["2021-10-04",9.9,9.9,9.867,9.89,19600.0],["2021-10-05",9.88,9.99,9.88,9.98,102500.0],["2021-10-06",9.98,9.98,9.84,9.91,130900.0],["2021-10-07",9.94,9.99,9.87,9.92,54500.0],["2021-10-08",9.9,9.96,9.86,9.89,18400.0],["2021-10-11",9.88,9.9,9.84,9.87,4300.0],["2021-10-12",9.93,9.95,9.88,9.9,7700.0],["2021-10-13",9.86,9.92,9.86,9.9,9100.0],["2021-10-14",9.9,9.9,9.8,9.89,11600.0],["2021-10-15",9.89,9.89,9.877,9.88,2300.0],["2021-10-18",9.88,9.88,9.85,9.88,78000.0],["2021-10-19",9.88,9.88,9.849,9.85,32600.0],["2021-10-20",9.88,9.88,9.84,9.85,132000.0],["2021-10-21",9.88,9.88,9.845,9.87,140100.0],["2021-10-22",9.88,9.925,9.86,9.9,42100.0],["2021-10-25",9.89,9.95,9.87,9.9,180800.0],["2021-10-26",9.95,9.95,9.864,9.91,871300.0],["2021-10-27",9.9,9.96,9.9,9.96,27200.0],["2021-10-28",10.04,10.04,9.91,9.94,57200.0],["2021-10-29",9.94,9.95,9.93,9.95,15900.0],["2021-11-01",9.948,9.95,9.89,9.93,46500.0],["2021-11-02",9.96,9.96,9.929,9.95,82100.0],["2021-11-03",9.93,9.97,9.92,9.94,399800.0],["2021-11-04",9.94,9.94,9.92,9.94,139000.0],["2021-11-05",9.93,9.94,9.93,9.94,32600.0],["2021-11-08",9.93,9.95,9.86,9.93,427500.0],["2021-11-09",9.94,9.94,9.88,9.93,143900.0],["2021-11-10",9.928,9.98,9.9,9.95,17500.0],["2021-11-11",9.9,9.99,9.9,9.99,3900.0],["2021-11-12",10.0,10.207,10.0,10.09,15700.0],["2021-11-15",10.025,10.05,10.015,10.04,15400.0],["2021-11-16",10.0,10.23,10.0,10.23,18100.0],["2021-11-17",10.07,10.21,10.02,10.2,114000.0],["2021-11-18",10.293,10.753,10.082,10.19,37800.0],["2021-11-19",10.304,10.36,10.044,10.19,20700.0],["2021-11-22",10.63,10.63,10.255,10.26,27500.0],["2021-11-23",10.26,10.27,10.03,10.21,59300.0],["2021-11-24",10.325,10.325,10.12,10.2,8300.0],["2021-11-26",10.21,10.52,10.21,10.4,5600.0],["2021-11-29",10.284,10.284,10.225,10.27,4300.0],["2021-11-30",10.25,10.26,10.23,10.26,3500.0],["2021-12-01",10.35,10.35,10.2,10.2,46600.0],["2021-12-02",10.15,10.2,10.0,10.1,3300.0],["2021-12-03",10.21,10.21,9.91,9.98,195500.0],["2021-12-06",9.91,9.99,9.9,9.99,18400.0],["2021-12-07",10.057,10.057,9.95,9.99,11600.0],["2021-12-08",10.02,10.02,9.94,9.95,31800.0],["2021-12-09",10.019,10.019,9.94,9.99,11700.0],["2021-12-10",10.0,10.0,9.93,9.96,105800.0],["2021-12-13",9.95,9.95,9.95,9.95,100.0],["2021-12-14",9.95,9.96,9.81,9.93,207700.0],["2021-12-15",9.96,10.0,9.96,10.0,7400.0],["2021-12-16",9.89,10.0,9.89,10.0,20300.0],["2021-12-17",10.0,10.0,9.998,10.0,6700.0],["2021-12-20",9.9,10.01,9.9,10.01,6200.0],["2021-12-21",9.99,10.05,9.99,10.05,13900.0],["2021-12-22",9.99,10.041,9.99,10.041,400.0],["2021-12-23",10.032,10.041,9.99,10.041,700.0],["2021-12-27",10.04,10.05,9.99,9.99,9800.0],["2021-12-28",10.03,10.05,9.99,10.02,6400.0],["2021-12-29",10.04,10.05,10.025,10.05,2900.0],["2021-12-30",10.0,10.03,9.994,10.03,1800.0],["2021-12-31",10.05,10.05,9.99,10.0,61000.0],["2022-01-03",10.0,10.02,9.99,10.0,124500.0],["2022-01-04",10.02,10.05,10.02,10.02,7400.0],["2022-01-05",10.05,10.05,9.995,10.009,13900.0],["2022-01-06",9.99,10.0,9.99,9.99,36700.0],["2022-01-07",9.99,9.99,9.99,9.99,1700.0],["2022-01-10",9.99,10.0,9.9,9.94,51900.0],["2022-01-11",9.92,9.94,9.9,9.91,11100.0],["2022-01-12",9.93,9.93,9.92,9.93,27300.0],["2022-01-13",9.922,9.922,9.88,9.9,71500.0],["2022-01-14",9.9,9.99,9.89,9.9,54400.0],["2022-01-18",9.925,9.95,9.9,9.93,49000.0],["2022-01-19",9.9,9.918,9.9,9.918,2400.0],["2022-01-20",9.93,9.95,9.9,9.904,3400.0],["2022-01-21",9.9,9.901,9.8,9.84,39300.0],["2022-01-24",9.829,9.829,9.75,9.79,10600.0],["2022-01-25",9.75,9.75,9.71,9.75,17100.0],["2022-01-26",9.75,9.8,9.72,9.75,514500.0],["2022-01-27",9.78,9.78,9.72,9.75,7500.0],["2022-01-28",9.75,9.76,9.71,9.75,32700.0],["2022-01-31",9.711,9.8,9.711,9.8,24800.0],["2022-02-01",9.83,9.88,9.77,9.88,59600.0],["2022-02-02",9.827,9.84,9.8,9.84,2600.0],["2022-02-03",9.79,9.85,9.79,9.83,500.0],["2022-02-04",9.8,9.85,9.73,9.77,5800.0],["2022-02-07",9.77,9.82,9.745,9.81,7900.0],["2022-02-08",9.79,9.8,9.78,9.8,4000.0],["2022-02-09",9.71,9.8,9.71,9.8,14500.0],["2022-02-10",9.75,9.79,9.72,9.77,17100.0],["2022-02-11",9.85,9.89,9.81,9.85,130700.0],["2022-02-14",9.89,9.89,9.84,9.84,14600.0],["2022-02-15",9.865,9.96,9.865,9.94,8100.0],["2022-02-16",9.95,9.96,9.95,9.95,14400.0],["2022-02-17",9.95,9.975,9.92,9.95,31000.0],["2022-02-18",9.95,9.95,9.925,9.95,5000.0],["2022-02-22",9.97,9.97,9.925,9.925,10500.0],["2022-02-23",9.9,9.91,9.86,9.86,32100.0],["2022-02-24",9.75,9.85,9.75,9.82,9900.0],["2022-02-25",9.83,9.84,9.83,9.83,1500.0],["2022-02-28",9.878,9.878,9.76,9.81,5200.0],["2022-03-01",9.89,9.89,9.78,9.79,26700.0],["2022-03-02",9.79,9.79,9.76,9.79,1400.0],["2022-03-03",9.76,9.8,9.76,9.8,800.0],["2022-03-04",9.76,9.81,9.76,9.81,411100.0],["2022-03-07",9.82,9.82,9.75,9.79,54800.0],["2022-03-08",9.76,9.79,9.76,9.78,8900.0],["2022-03-09",9.78,9.78,9.75,9.78,14100.0],["2022-03-10",9.75,9.76,9.75,9.75,4600.0],["2022-03-11",9.75,9.75,9.75,9.75,1033700.0],["2022-03-14",9.76,9.76,9.75,9.76,3900.0],["2022-03-15",9.75,9.76,9.75,9.76,2100.0],["2022-03-16",9.77,9.77,9.75,9.76,5700.0],["2022-03-17",9.77,9.81,9.77,9.8,80400.0],["2022-03-18",9.8,9.84,9.8,9.83,29500.0],["2022-03-21",9.86,9.86,9.83,9.84,26300.0],["2022-03-22",9.85,9.88,9.84,9.84,46700.0],["2022-03-23",9.87,9.88,9.84,9.875,20100.0],["2022-03-24",9.9,9.9,9.89,9.89,7900.0],["2022-03-25",9.9,9.9,9.86,9.86,2700.0],["2022-03-28",9.887,9.91,9.887,9.91,6200.0],["2022-03-29",9.92,9.92,9.901,9.91,2600.0],["2022-03-30",9.92,9.92,9.8,9.85,179400.0],["2022-03-31",9.86,9.87,9.84,9.86,145800.0],["2022-04-01",9.855,9.88,9.855,9.87,96100.0],["2022-04-04",9.89,9.89,9.85,9.85,28900.0],["2022-04-05",9.85,9.89,9.85,9.87,6500.0],["2022-04-06",9.82,9.89,9.82,9.87,900.0],["2022-04-07",9.87,9.87,9.87,9.87,0.0],["2022-04-08",9.89,9.89,9.86,9.89,27700.0],["2022-04-11",9.86,9.92,9.856,9.92,3800.0],["2022-04-12",9.85,9.92,9.85,9.9,86700.0],["2022-04-13",9.86,9.91,9.86,9.91,200.0],["2022-04-14",9.86,9.9,9.86,9.9,800.0],["2022-04-18",9.85,9.88,9.85,9.88,3200.0],["2022-04-19",9.9,9.9,9.858,9.88,36400.0],["2022-04-20",9.86,9.88,9.85,9.86,11900.0],["2022-04-21",9.85,9.89,9.85,9.86,23000.0],["2022-04-22",9.87,9.88,9.86,9.86,13500.0],["2022-04-25",9.85,9.87,9.84,9.855,434000.0],["2022-04-26",9.84,9.87,9.821,9.821,762500.0],["2022-04-27",9.86,9.86,9.83,9.83,1000.0],["2022-04-28",9.87,9.87,9.82,9.87,120700.0],["2022-04-29",9.87,9.87,9.82,9.82,7100.0],["2022-05-02",9.82,9.85,9.82,9.85,4300.0],["2022-05-03",9.83,9.84,9.815,9.83,272300.0],["2022-05-04",9.82,9.83,9.8,9.82,46700.0],["2022-05-05",9.84,9.85,9.81,9.81,40000.0],["2022-05-06",9.82,9.85,9.81,9.81,11300.0],["2022-05-09",9.84,9.84,9.8,9.804,30100.0],["2022-05-10",9.79,9.791,9.79,9.79,2100.0],["2022-05-11",9.76,9.81,9.76,9.81,4500.0],["2022-05-12",9.78,9.805,9.78,9.79,16000.0],["2022-05-13",9.81,9.84,9.81,9.81,2200.0],["2022-05-16",9.81,9.81,9.81,9.81,200.0],["2022-05-17",9.81,9.81,9.81,9.81,300.0],["2022-05-18",9.82,9.82,9.82,9.82,100.0],["2022-05-19",9.78,9.8,9.78,9.78,13200.0],["2022-05-20",9.78,9.78,9.78,9.78,700.0],["2022-05-23",9.76,9.77,9.76,9.76,2100.0],["2022-05-24",9.76,9.76,9.76,9.76,0.0],["2022-05-25",9.785,9.79,9.78,9.79,11600.0],["2022-05-26",9.789,9.79,9.78,9.78,10900.0],["2022-05-27",9.75,9.8,9.75,9.79,73400.0],["2022-05-31",9.8,9.8,9.75,9.79,70700.0],["2022-06-01",9.8,9.8,9.78,9.79,75500.0],["2022-06-02",9.78,9.79,9.78,9.79,4000.0],["2022-06-03",9.78,9.79,9.78,9.79,1400.0],["2022-06-06",9.78,9.79,9.78,9.78,13300.0],["2022-06-07",9.77,9.8,9.75,9.8,107300.0],["2022-06-08",9.81,9.81,9.75,9.78,170900.0],["2022-06-09",9.78,9.78,9.77,9.78,805500.0],["2022-06-10",9.76,9.81,9.76,9.8,29200.0],["2022-06-13",9.8,9.8,9.78,9.8,139600.0],["2022-06-14",9.77,9.8,9.76,9.78,55600.0],["2022-06-15",9.79,9.8,9.79,9.8,1700.0],["2022-06-16",9.8,9.8,9.79,9.79,40700.0],["2022-06-17",9.79,9.79,9.77,9.78,5000.0],["2022-06-21",9.76,9.8,9.76,9.785,329600.0],["2022-06-22",9.79,9.79,9.79,9.79,3200.0],["2022-06-23",9.77,9.775,9.765,9.77,16400.0],["2022-06-24",9.75,9.79,9.75,9.79,21300.0],["2022-06-27",9.8,9.815,9.79,9.81,62100.0],["2022-06-28",9.81,9.81,9.795,9.795,46200.0],["2022-06-29",9.805,9.81,9.8,9.8,700.0],["2022-06-30",9.805,9.805,9.76,9.76,258100.0],["2022-07-01",9.8,9.82,9.76,9.79,54300.0],["2022-07-05",9.76,9.78,9.76,9.78,123900.0],["2022-07-06",9.79,9.79,9.78,9.78,800.0],["2022-07-07",9.79,9.79,9.78,9.78,6100.0],["2022-07-08",9.8,9.82,9.78,9.79,4600.0],["2022-07-11",9.79,9.79,9.79,9.79,0.0],["2022-07-12",9.8,9.8,9.78,9.79,5200.0],["2022-07-13",9.8,9.8,9.785,9.8,13800.0],["2022-07-14",9.82,9.82,9.76,9.785,11300.0],["2022-07-15",9.78,9.78,9.78,9.78,100.0],["2022-07-18",9.78,9.78,9.78,9.78,0.0],["2022-07-19",9.77,9.78,9.76,9.78,6200.0],["2022-07-20",9.79,9.79,9.78,9.78,154900.0],["2022-07-21",9.775,9.788,9.76,9.78,14300.0],["2022-07-22",9.8,9.8,9.8,9.8,100.0],["2022-07-25",9.8,9.8,9.79,9.79,300.0],["2022-07-26",9.79,9.79,9.79,9.79,0.0],["2022-07-27",9.793,9.8,9.771,9.8,10000.0],["2022-07-28",9.8,9.8,9.795,9.8,6700.0],["2022-07-29",9.8,9.81,9.8,9.805,83500.0],["2022-08-01",9.81,9.81,9.785,9.785,13500.0],["2022-08-02",9.785,9.785,9.785,9.785,0.0],["2022-08-03",9.79,9.81,9.79,9.8,14900.0],["2022-08-04",9.79,9.81,9.79,9.795,28400.0],["2022-08-05",9.8,9.802,9.8,9.8,23000.0],["2022-08-08",9.8,9.8,9.8,9.8,21200.0],["2022-08-09",9.8,9.8,9.8,9.8,57000.0],["2022-08-10",9.8,9.8,9.8,9.8,66200.0],["2022-08-11",9.8,9.8,9.795,9.8,2200.0],["2022-08-12",9.79,9.81,9.79,9.81,9400.0],["2022-08-15",9.8,9.82,9.8,9.81,371800.0],["2022-08-16",9.8,9.82,9.8,9.82,4900.0],["2022-08-17",9.8,9.82,9.8,9.81,512900.0],["2022-08-18",9.81,9.81,9.8,9.8,79800.0],["2022-08-19",9.81,9.81,9.8,9.8,7900.0],["2022-08-22",9.82,9.82,9.79,9.8,877400.0],["2022-08-23",9.8,9.8,9.8,9.8,20300.0],["2022-08-24",9.8,9.8,9.8,9.8,0.0],["2022-08-25",9.8,9.8,9.79,9.79,65500.0],["2022-08-26",9.79,9.79,9.79,9.79,0.0],["2022-08-29",9.79,9.8,9.79,9.79,34800.0],["2022-08-30",9.8,9.8,9.79,9.79,333400.0],["2022-08-31",9.79,9.79,9.79,9.79,0.0],["2022-09-01",9.79,9.79,9.79,9.79,4500.0],["2022-09-02",9.795,9.93,9.795,9.87,63000.0],["2022-09-06",9.87,9.9,9.86,9.87,40500.0],["2022-09-07",9.86,9.88,9.86,9.88,12100.0],["2022-09-08",9.87,9.91,9.87,9.88,25800.0],["2022-09-09",9.88,9.88,9.84,9.86,3700.0],["2022-09-12",9.89,9.98,9.72,9.72,19300.0],["2022-09-13",9.86,9.87,9.84,9.85,21000.0],["2022-09-14",9.85,9.87,9.85,9.86,29500.0],["2022-09-15",9.85,9.85,9.85,9.85,300.0],["2022-09-16",9.85,9.85,9.85,9.85,0.0],["2022-09-19",9.85,9.85,9.845,9.85,59500.0],["2022-09-20",9.87,9.9,9.86,9.9,11300.0],["2022-09-21",9.88,9.88,9.88,9.88,600.0],["2022-09-22",9.89,9.89,9.87,9.87,500300.0],["2022-09-23",9.85,9.86,9.845,9.845,46200.0],["2022-09-26",9.86,9.86,9.84,9.85,71600.0],["2022-09-27",9.9,9.9,9.87,9.87,69700.0],["2022-09-28",9.9,9.9,9.88,9.88,700.0],["2022-09-29",9.86,9.86,9.85,9.85,500.0],["2022-09-30",9.85,9.85,9.85,9.85,0.0],["2022-10-03",9.88,9.88,9.85,9.85,138200.0],["2022-10-04",9.85,9.87,9.85,9.87,2500.0],["2022-10-05",9.86,9.86,9.85,9.85,5200.0],["2022-10-06",9.85,9.86,9.85,9.85,172000.0],["2022-10-07",9.85,9.85,9.85,9.85,0.0],["2022-10-10",9.89,9.89,9.85,9.85,1229600.0],["2022-10-11",9.85,9.86,9.85,9.85,208000.0],["2022-10-12",9.85,9.87,9.85,9.87,4300.0],["2022-10-13",9.85,9.87,9.85,9.87,2300.0],["2022-10-14",9.85,9.86,9.85,9.86,31800.0],["2022-10-17",9.89,10.02,9.88,9.9,124400.0],["2022-10-18",9.96,9.96,9.88,9.88,39400.0],["2022-10-19",9.886,9.96,9.87,9.895,81600.0],["2022-10-20",9.904,9.925,9.9,9.9,1600.0],["2022-10-21",9.902,9.95,9.902,9.95,12900.0],["2022-10-24",9.95,9.95,9.95,9.95,0.0],["2022-10-25",9.907,9.95,9.907,9.94,44200.0],["2022-10-26",9.95,9.96,9.93,9.945,24100.0],["2022-10-27",9.95,9.95,9.95,9.95,200.0],["2022-10-28",9.96,9.96,9.94,9.955,99900.0],["2022-10-31",9.94,9.95,9.94,9.94,122800.0],["2022-11-01",9.934,9.96,9.92,9.93,33800.0],["2022-11-02",9.96,9.96,9.94,9.95,4000.0],["2022-11-03",9.95,9.958,9.93,9.935,20800.0],["2022-11-04",9.94,9.95,9.94,9.94,3300.0],["2022-11-07",9.94,9.945,9.94,9.94,187000.0],["2022-11-08",9.94,9.95,9.94,9.94,152200.0],["2022-11-09",9.96,9.96,9.95,9.95,37800.0],["2022-11-10",9.96,9.96,9.94,9.945,581500.0],["2022-11-11",9.95,9.96,9.95,9.96,900.0],["2022-11-14",9.96,9.96,9.943,9.96,23000.0],["2022-11-15",9.96,9.96,9.96,9.96,0.0],["2022-11-16",10.0,10.0,9.95,9.95,10100.0],["2022-11-17",9.97,9.97,9.955,9.96,21200.0],["2022-11-18",9.955,9.98,9.955,9.97,101100.0],["2022-11-21",9.97,10.0,9.97,9.98,122700.0],["2022-11-22",9.988,10.0,9.98,9.98,102300.0],["2022-11-23",9.98,9.98,9.975,9.975,66800.0],["2022-11-25",9.97,10.0,9.97,9.985,51500.0],["2022-11-28",9.99,10.01,9.99,9.995,5000.0],["2022-11-29",9.98,10.0,9.98,10.0,76900.0],["2022-11-30",9.99,9.99,9.985,9.99,71700.0],["2022-12-01",10.0,10.0,9.97,10.0,185500.0],["2022-12-02",10.015,10.015,10.0,10.0,1800.0],["2022-12-05",10.01,10.042,9.998,9.998,70400.0],["2022-12-06",10.0,10.005,9.99,10.005,77700.0],["2022-12-07",10.005,10.015,9.99,10.015,48900.0],["2022-12-08",10.05,10.07,10.03,10.06,90700.0],["2022-12-09",10.08,10.26,10.0,10.21,413400.0],["2022-12-12",10.3,10.3,10.13,10.14,175400.0],["2022-12-13",10.14,10.14,10.14,10.14,200.0],["2022-12-14",10.35,10.4,10.15,10.16,3376500.0],["2022-12-15",10.18,10.2,10.13,10.19,1667800.0],["2022-12-16",10.2,10.28,10.185,10.24,1235100.0],["2022-12-19",10.24,10.35,10.23,10.25,537900.0],["2022-12-20",10.25,10.33,10.24,10.29,443300.0],["2022-12-21",10.3,10.3,10.28,10.285,97400.0],["2022-12-22",10.29,10.29,10.24,10.25,79700.0],["2022-12-23",10.245,10.25,10.22,10.23,84000.0],["2022-12-27",10.25,10.25,10.15,10.16,78300.0],["2022-12-28",10.2,10.2,10.15,10.165,322600.0],["2022-12-29",10.16,10.21,10.16,10.17,58600.0],["2022-12-30",10.15,10.18,10.15,10.17,197000.0],["2023-01-03",10.18,10.19,10.14,10.151,935600.0],["2023-01-04",10.18,10.23,10.14,10.19,297400.0],["2023-01-05",10.21,10.22,10.18,10.19,60100.0],["2023-01-06",10.24,10.24,10.16,10.16,168700.0],["2023-01-09",10.16,10.21,10.16,10.18,68800.0],["2023-01-10",10.18,10.19,10.17,10.18,75400.0],["2023-01-11",10.19,10.2,10.16,10.17,267200.0],["2023-01-12",10.2,10.2,10.17,10.17,145100.0],["2023-01-13",10.19,10.2,10.15,10.175,92000.0],["2023-01-17",10.23,10.25,10.18,10.22,1388200.0],["2023-01-18",10.23,10.32,10.205,10.22,384000.0],["2023-01-19",10.25,10.3,10.22,10.23,350400.0],["2023-01-20",10.25,10.27,10.23,10.24,115400.0],["2023-01-23",10.26,10.26,10.21,10.22,105100.0],["2023-01-24",10.26,10.27,10.2,10.225,701800.0],["2023-01-25",10.32,10.32,10.205,10.22,269800.0],["2023-01-26",10.2,10.23,10.19,10.2,138300.0],["2023-01-27",10.2,10.23,10.2,10.225,83800.0],["2023-01-30",10.24,10.25,10.215,10.215,54900.0],["2023-01-31",10.23,10.25,10.2,10.21,349000.0],["2023-02-01",10.21,10.22,10.19,10.215,48700.0],["2023-02-02",10.19,10.23,10.19,10.21,115200.0],["2023-02-03",10.25,10.3,10.22,10.225,28000.0],["2023-02-06",10.3,10.3,10.2,10.215,19000.0],["2023-02-07",10.22,10.22,10.207,10.22,14800.0],["2023-02-08",10.23,10.24,10.2,10.24,11100.0],["2023-02-09",10.25,10.3,10.22,10.235,8200.0],["2023-02-10",10.21,10.27,10.21,10.24,7200.0],["2023-02-13",10.21,10.26,10.21,10.23,93400.0],["2023-02-14",10.27,10.27,10.23,10.25,21800.0],["2023-02-15",10.36,10.36,10.21,10.22,23100.0],["2023-02-16",10.22,10.27,10.22,10.235,78300.0],["2023-02-17",10.28,10.28,10.22,10.225,15200.0],["2023-02-21",10.28,10.28,10.221,10.235,18600.0],["2023-02-22",10.25,10.25,10.2,10.21,23800.0],["2023-02-23",10.2,10.24,10.2,10.2,41300.0],["2023-02-24",10.21,10.23,10.2,10.215,73800.0],["2023-02-27",10.25,10.285,10.21,10.235,100900.0],["2023-02-28",10.27,10.27,10.22,10.22,37600.0],["2023-03-01",10.29,10.29,10.21,10.23,14800.0],["2023-03-02",10.245,10.25,10.2,10.22,84600.0],["2023-03-03",10.25,10.305,10.25,10.27,82900.0],["2023-03-06",10.37,10.37,10.27,10.295,95800.0],["2023-03-07",10.3,10.33,10.29,10.3,99500.0],["2023-03-08",10.29,10.34,10.29,10.31,9400.0],["2023-03-09",10.3,10.3,10.26,10.275,28600.0],["2023-03-10",10.26,10.29,10.21,10.24,16800.0],["2023-03-13",10.21,10.24,10.21,10.23,2049200.0],["2023-03-14",10.21,10.23,10.21,10.21,466600.0],["2023-03-15",10.21,10.23,10.2,10.21,241100.0],["2023-03-16",10.2,10.22,10.2,10.2,125700.0],["2023-03-17",10.28,10.28,10.2,10.22,47000.0],["2023-03-20",10.23,10.23,10.2,10.225,911200.0],["2023-03-21",10.3,10.304,10.22,10.225,183900.0],["2023-03-22",10.22,10.23,10.22,10.22,136100.0],["2023-03-23",10.22,10.245,10.22,10.22,50400.0],["2023-03-24",10.22,10.27,10.22,10.23,60100.0],["2023-03-27",10.23,10.24,10.23,10.23,149800.0],["2023-03-28",10.24,10.29,10.23,10.235,25300.0],["2023-03-29",10.27,10.27,10.22,10.24,163900.0],["2023-03-30",10.25,10.265,10.23,10.235,229400.0],["2023-03-31",10.23,10.26,10.23,10.235,210100.0],["2023-04-03",10.26,10.27,10.23,10.24,224600.0],["2023-04-04",10.23,10.27,10.23,10.23,65200.0],["2023-04-05",10.25,10.25,10.23,10.235,848600.0],["2023-04-06",10.25,10.27,10.23,10.27,5100.0],["2023-04-10",10.26,10.26,10.23,10.24,123100.0],["2023-04-11",10.26,10.26,10.23,10.24,664300.0],["2023-04-12",10.24,10.27,10.24,10.27,117000.0],["2023-04-13",10.24,10.25,10.24,10.245,257400.0],["2023-04-14",10.27,10.27,10.24,10.27,113400.0],["2023-04-17",10.24,10.27,10.24,10.265,85500.0],["2023-04-18",10.27,10.27,10.25,10.25,157300.0],["2023-04-19",10.25,10.27,10.25,10.25,628800.0],["2023-04-20",10.26,10.27,10.25,10.255,10100.0],["2023-04-21",10.26,10.27,10.25,10.26,6500.0],["2023-04-24",10.26,10.28,10.25,10.25,16800.0],["2023-04-25",10.28,10.3,10.25,10.29,166200.0],["2023-04-26",10.29,10.34,10.29,10.31,192300.0],["2023-04-27",10.3,10.31,10.3,10.31,80100.0],["2023-04-28",10.34,10.34,10.301,10.33,73700.0],["2023-05-01",10.34,10.34,10.28,10.31,32400.0],["2023-05-02",10.32,10.32,10.29,10.31,38000.0],["2023-05-03",10.32,10.32,10.31,10.315,28300.0],["2023-05-04",10.35,10.35,10.3,10.315,83300.0],["2023-05-05",10.3,10.32,10.3,10.3,38100.0],["2023-05-08",10.26,10.32,10.26,10.319,84800.0],["2023-05-09",10.32,10.32,10.3,10.31,885800.0],["2023-05-10",10.3,10.33,10.3,10.3,291300.0],["2023-05-11",10.3,10.332,10.3,10.31,5800.0],["2023-05-12",10.33,10.33,10.31,10.329,6700.0],["2023-05-15",10.33,10.34,10.3,10.31,15100.0],["2023-05-16",10.32,10.32,10.3,10.32,272600.0],["2023-05-17",10.3,10.32,10.3,10.315,480900.0],["2023-05-18",10.32,10.32,10.31,10.31,91600.0],["2023-05-19",10.31,10.32,10.31,10.315,181900.0],["2023-05-22",10.31,10.32,10.31,10.31,55700.0],["2023-05-23",10.31,10.32,10.31,10.31,32200.0],["2023-05-24",10.315,10.32,10.31,10.315,668300.0],["2023-05-25",10.34,10.34,10.31,10.32,373900.0],["2023-05-26",10.34,10.34,10.31,10.33,1877500.0],["2023-05-30",10.31,10.34,10.31,10.32,1152300.0],["2023-05-31",10.33,10.33,10.31,10.33,606700.0],["2023-06-01",10.25,10.335,9.35,10.33,370800.0],["2023-06-02",10.23,10.4,10.06,10.34,192900.0],["2023-06-05",10.39,10.43,10.33,10.37,264200.0],["2023-06-06",10.64,11.56,10.13,11.3,717100.0],["2023-06-07",11.71,12.68,11.09,11.75,837700.0],["2023-06-08",12.33,13.56,11.75,13.12,919000.0],["2023-06-09",12.03,14.75,11.89,14.61,1714600.0],["2023-06-12",14.86,17.19,14.77,16.29,1701000.0],["2023-06-13",16.35,16.35,14.66,14.83,934300.0],["2023-06-14",14.86,14.86,13.34,13.62,537300.0],["2023-06-15",13.75,13.79,12.44,12.73,553900.0],["2023-06-16",12.59,12.9,11.259,11.93,574600.0],["2023-06-20",11.68,12.62,11.6,12.44,484400.0],["2023-06-21",12.5,12.74,11.805,12.08,252600.0],["2023-06-22",12.36,12.36,11.4,12.34,378200.0],["2023-06-23",12.09,12.5,11.785,12.27,345300.0],["2023-06-26",12.24,12.75,11.66,12.69,269000.0],["2023-06-27",12.7,14.02,12.61,13.79,492500.0],["2023-06-28",13.79,14.58,13.31,13.5,402100.0],["2023-06-29",13.79,14.4,13.005,13.85,493300.0],["2023-06-30",13.93,13.96,12.4,13.0,517500.0],["2023-07-03",13.02,13.15,12.6,12.98,85600.0],["2023-07-05",12.72,12.75,11.76,12.52,361900.0],["2023-07-06",12.32,12.79,11.75,12.72,301000.0],["2023-07-07",12.55,12.55,11.8,12.36,324700.0],["2023-07-10",12.16,12.2,11.35,11.95,520200.0],["2023-07-11",11.82,12.24,11.59,12.23,235000.0],["2023-07-12",12.2,12.72,11.91,12.61,210300.0],["2023-07-13",12.61,12.63,12.07,12.33,169900.0],["2023-07-14",13.4,13.44,12.24,12.94,359600.0],["2023-07-17",12.9,13.44,12.6,13.33,312000.0],["2023-07-18",13.29,13.35,12.63,12.76,278000.0],["2023-07-19",12.71,13.11,12.41,12.52,173400.0],["2023-07-20",12.54,12.82,12.3,12.67,179400.0],["2023-07-21",12.75,13.085,12.327,13.04,182900.0],["2023-07-24",13.04,13.23,12.63,12.75,251500.0],["2023-07-25",12.82,13.125,12.1,12.52,186500.0],["2023-07-26",12.48,12.684,12.16,12.59,139200.0],["2023-07-27",12.72,12.748,11.7,11.83,305400.0],["2023-07-28",11.97,12.03,11.57,12.01,192000.0],["2023-07-31",11.82,11.99,11.69,11.95,115300.0],["2023-08-01",11.86,12.561,11.8,12.5,218600.0],["2023-08-02",12.45,12.845,12.301,12.63,160100.0],["2023-08-03",12.43,13.07,12.43,12.62,227200.0],["2023-08-04",12.61,13.23,12.43,12.97,123100.0],["2023-08-07",13.09,13.51,12.91,13.36,118400.0],["2023-08-08",13.2,13.34,12.75,13.02,134200.0],["2023-08-09",12.96,14.0,12.9,13.75,165400.0],["2023-08-10",13.75,14.0,13.01,13.23,205900.0],["2023-08-11",12.99,13.33,12.99,13.24,54100.0],["2023-08-14",13.56,14.57,13.29,14.44,198700.0],["2023-08-15",14.5,15.29,14.3,14.49,287100.0],["2023-08-16",14.65,15.6,14.56,15.04,340800.0],["2023-08-17",15.26,15.49,14.561,14.63,221000.0],["2023-08-18",14.91,15.64,14.83,15.41,413400.0],["2023-08-21",15.64,15.64,14.76,15.52,301600.0],["2023-08-22",15.65,16.02,15.21,15.41,297900.0],["2023-08-23",15.36,15.84,15.29,15.58,183200.0],["2023-08-24",15.57,15.82,14.75,14.76,220100.0],["2023-08-25",15.04,15.99,14.84,15.49,360600.0],["2023-08-28",15.65,16.43,15.49,15.79,291000.0],["2023-08-29",15.76,15.952,15.05,15.13,398100.0],["2023-08-30",15.07,15.155,14.07,14.09,414000.0],["2023-08-31",14.15,14.22,13.73,13.99,245500.0],["2023-09-01",14.2,14.44,13.88,14.17,164800.0],["2023-09-05",14.4,15.7,14.36,15.65,468800.0],["2023-09-06",15.56,16.0,14.69,14.79,272800.0],["2023-09-07",14.6,15.71,14.31,15.61,271400.0],["2023-09-08",15.39,15.96,15.351,15.58,265600.0],["2023-09-11",15.57,16.09,14.74,14.91,437100.0],["2023-09-12",14.79,15.165,14.62,14.78,182600.0],["2023-09-13",14.77,15.25,14.71,15.22,467500.0],["2023-09-14",15.25,15.95,15.25,15.83,566700.0],["2023-09-15",15.67,16.67,15.67,16.51,1947000.0],["2023-09-18",17.32,17.62,16.05,16.32,541000.0],["2023-09-19",16.27,16.31,15.6,15.99,443700.0],["2023-09-20",15.96,16.34,15.599,16.08,128800.0],["2023-09-21",15.85,16.15,15.12,15.37,202100.0],["2023-09-22",15.56,15.74,15.18,15.51,110400.0],["2023-09-25",15.75,15.87,14.8,14.87,174400.0],["2023-09-26",14.75,14.91,14.43,14.57,179700.0],["2023-09-27",14.6,15.32,14.51,15.28,187700.0],["2023-09-28",15.24,15.69,14.8,14.89,213700.0],["2023-09-29",15.22,15.22,14.58,15.1,184900.0],["2023-10-02",15.25,15.6,14.54,14.8,273800.0],["2023-10-03",14.7,15.2,14.6,15.19,154700.0],["2023-10-04",15.19,15.29,14.26,15.13,284500.0],["2023-10-05",15.38,15.38,14.63,15.0,163700.0],["2023-10-06",15.0,15.3,14.78,15.05,174800.0],["2023-10-09",14.86,15.13,14.55,15.13,171400.0],["2023-10-10",15.18,15.25,14.94,15.09,118900.0],["2023-10-11",15.0,15.2,14.84,14.86,87700.0],["2023-10-12",14.86,14.91,13.68,13.7,266600.0],["2023-10-13",13.75,14.44,13.47,13.66,182200.0],["2023-10-16",13.62,14.11,13.55,13.71,123500.0],["2023-10-17",13.58,14.07,13.43,14.02,125500.0],["2023-10-18",13.97,14.09,13.75,13.89,76200.0],["2023-10-19",13.92,14.675,13.69,14.55,387500.0],["2023-10-20",14.98,14.98,14.05,14.11,278100.0],["2023-10-23",14.58,14.61,13.76,14.33,120200.0],["2023-10-24",14.44,14.77,13.85,13.93,181400.0],["2023-10-25",13.89,13.998,13.61,13.81,164000.0],["2023-10-26",13.8,13.8,13.33,13.53,188500.0],["2023-10-27",13.41,13.44,12.91,12.99,238800.0],["2023-10-30",13.17,13.17,12.7,12.89,236800.0],["2023-10-31",12.89,13.31,12.85,13.22,114200.0],["2023-11-01",13.23,13.64,13.095,13.32,99200.0],["2023-11-02",13.41,13.67,13.24,13.61,111300.0],["2023-11-03",13.87,14.0,13.37,13.38,117100.0],["2023-11-06",13.71,13.81,13.11,13.14,157000.0],["2023-11-07",13.27,13.47,13.01,13.03,142100.0],["2023-11-08",13.06,13.248,12.69,12.92,162200.0],["2023-11-09",12.99,13.44,12.97,13.28,137200.0],["2023-11-10",13.21,13.43,12.97,13.28,163700.0],["2023-11-13",13.45,13.489,13.12,13.32,175500.0],["2023-11-14",13.05,13.28,10.35,10.85,1859900.0],["2023-11-15",10.95,11.35,10.4,11.23,578000.0],["2023-11-16",11.05,11.37,10.8,11.34,240400.0],["2023-11-17",11.24,11.4,10.95,11.02,281300.0],["2023-11-20",11.24,11.29,10.36,10.4,336700.0],["2023-11-21",10.38,10.54,10.25,10.35,289800.0],["2023-11-22",10.37,10.68,10.21,10.63,203000.0],["2023-11-24",10.5,11.2,10.5,11.0,158900.0],["2023-11-27",11.0,11.03,10.38,10.42,280500.0],["2023-11-28",10.38,10.48,9.8,9.82,454500.0],["2023-11-29",9.95,9.95,8.25,8.51,1140600.0],["2023-11-30",8.76,9.63,8.73,9.08,754200.0],["2023-12-01",9.2,9.6,8.84,9.29,361800.0],["2023-12-04",9.29,9.4,8.85,9.34,399400.0],["2023-12-05",9.23,9.724,9.01,9.04,375900.0],["2023-12-06",9.16,9.8,9.07,9.62,325500.0],["2023-12-07",9.6,9.6,9.25,9.42,233600.0],["2023-12-08",9.5,9.71,9.4,9.65,178800.0],["2023-12-11",9.6,9.84,9.54,9.62,202900.0],["2023-12-12",9.62,9.855,9.29,9.46,214100.0],["2023-12-13",9.45,10.005,9.4,10.0,247400.0],["2023-12-14",10.1,10.47,9.85,10.27,468600.0],["2023-12-15",10.28,10.47,9.68,9.87,334800.0],["2023-12-18",9.79,10.36,9.74,10.27,252900.0],["2023-12-19",10.34,10.75,10.22,10.37,218800.0],["2023-12-20",10.31,10.55,10.02,10.05,246500.0],["2023-12-21",10.08,10.32,9.85,10.16,291600.0],["2023-12-22",10.16,10.7,10.11,10.63,199100.0],["2023-12-26",10.51,10.74,10.21,10.64,263900.0],["2023-12-27",10.62,10.86,10.487,10.66,213400.0],["2023-12-28",10.53,10.83,10.51,10.59,238000.0],["2023-12-29",10.47,10.535,9.95,10.1,195800.0],["2024-01-02",10.01,10.19,9.62,9.76,236500.0],["2024-01-03",9.68,9.8,9.41,9.41,121700.0],["2024-01-04",9.45,9.5,9.25,9.25,151600.0],["2024-01-05",9.25,9.61,9.03,9.56,259500.0],["2024-01-08",9.64,9.64,9.29,9.56,428600.0],["2024-01-09",9.57,9.83,9.515,9.83,221800.0],["2024-01-10",9.78,10.14,9.595,9.79,348400.0],["2024-01-11",9.73,9.933,9.52,9.83,254600.0],["2024-01-12",9.82,10.01,9.5,9.71,208300.0],["2024-01-16",9.65,9.65,9.2,9.26,217400.0],["2024-01-17",9.13,9.285,8.96,8.96,145400.0],["2024-01-18",8.94,9.04,8.61,8.61,419400.0],["2024-01-19",8.61,8.75,8.32,8.6,350200.0],["2024-01-22",8.6,8.93,8.53,8.71,237100.0],["2024-01-23",8.82,8.94,8.62,8.72,202500.0],["2024-01-24",8.83,8.83,8.26,8.49,217900.0],["2024-01-25",8.5,8.6,8.19,8.51,286400.0],["2024-01-26",8.48,9.02,8.47,8.92,185800.0],["2024-01-29",8.88,9.3,8.81,9.25,241200.0],["2024-01-30",9.21,9.29,8.76,8.99,160100.0],["2024-01-31",9.04,9.28,8.86,8.9,122700.0],["2024-02-01",8.98,9.36,8.9,9.31,124500.0],["2024-02-02",9.24,9.41,9.0,9.39,208200.0],["2024-02-05",9.22,9.22,8.54,8.71,224600.0],["2024-02-06",8.7,9.1,8.56,8.78,343400.0],["2024-02-07",8.75,8.77,8.18,8.18,312600.0],["2024-02-08",8.18,8.375,8.061,8.11,227200.0],["2024-02-09",8.11,8.56,8.07,8.39,213000.0],["2024-02-12",8.39,8.77,8.13,8.64,294900.0],["2024-02-13",8.52,8.52,7.87,7.91,329200.0],["2024-02-14",8.0,8.16,7.75,8.11,285100.0],["2024-02-15",8.3,8.62,8.29,8.47,251600.0],["2024-02-16",8.47,8.58,8.21,8.56,189400.0],["2024-02-20",8.51,8.55,8.18,8.35,193700.0],["2024-02-21",8.27,8.31,8.05,8.17,176100.0],["2024-02-22",8.22,8.24,7.73,7.85,243700.0],["2024-02-23",7.85,8.11,7.78,7.86,193300.0],["2024-02-26",7.85,8.13,7.793,7.97,225600.0],["2024-02-27",8.06,8.151,7.55,8.06,258000.0],["2024-02-28",8.05,8.332,7.83,7.86,236100.0],["2024-02-29",7.91,8.25,7.9,8.17,454600.0],["2024-03-01",8.16,8.255,7.975,8.02,166500.0],["2024-03-04",8.05,8.26,8.02,8.16,209000.0],["2024-03-05",8.13,8.27,8.05,8.07,185200.0],["2024-03-06",8.17,8.31,8.04,8.15,205400.0],["2024-03-07",8.18,8.695,8.08,8.5,346100.0],["2024-03-08",8.62,8.85,8.52,8.63,455200.0],["2024-03-11",8.58,9.43,8.54,9.12,533500.0],["2024-03-12",9.06,9.53,8.94,9.0,487200.0],["2024-03-13",9.0,9.68,8.96,9.59,611700.0],["2024-03-14",9.59,9.72,9.4,9.64,546700.0],["2024-03-15",9.59,9.9,9.39,9.54,617500.0],["2024-03-18",9.57,9.82,9.4,9.59,463200.0],["2024-03-19",9.56,9.97,9.5,9.9,585200.0],["2024-03-20",9.9,10.02,9.32,9.95,526500.0],["2024-03-21",9.97,10.67,9.82,10.6,531700.0],["2024-03-22",10.62,11.01,10.53,10.94,516900.0],["2024-03-25",11.03,11.03,10.73,10.91,326400.0],["2024-03-26",10.96,11.335,10.9,11.22,529800.0],["2024-03-27",11.28,11.82,11.2,11.67,808700.0],["2024-03-28",11.71,11.768,11.21,11.39,400000.0],["2024-04-01",11.55,11.81,11.24,11.3,601100.0],["2024-04-02",11.16,11.26,10.45,10.46,312400.0],["2024-04-03",10.45,11.0,10.45,10.66,236700.0],["2024-04-04",10.68,11.1,10.65,10.81,219200.0],["2024-04-05",10.7,10.98,10.68,10.94,152500.0],["2024-04-08",10.96,11.1,10.655,10.7,140600.0],["2024-04-09",10.76,11.03,10.64,10.95,276700.0],["2024-04-10",10.51,10.71,10.18,10.38,283400.0],["2024-04-11",10.45,10.7,10.295,10.49,282500.0],["2024-04-12",10.52,10.54,10.13,10.15,190400.0],["2024-04-15",10.22,10.24,9.75,9.86,177700.0],["2024-04-16",9.85,10.21,9.67,10.06,335200.0],["2024-04-17",10.1,10.47,10.0,10.45,1200000.0],["2024-04-18",10.54,10.7,10.27,10.55,415400.0],["2024-04-19",10.51,10.98,10.44,10.81,615900.0],["2024-04-22",10.85,11.06,10.68,10.79,314100.0],["2024-04-23",10.76,11.1,10.76,11.01,246000.0],["2024-04-24",11.04,11.125,10.9,11.02,276900.0],["2024-04-25",10.94,11.105,10.64,11.03,157600.0],["2024-04-26",11.09,11.37,11.01,11.22,447200.0],["2024-04-29",11.3,11.38,10.88,10.88,195500.0],["2024-04-30",10.83,10.93,10.38,10.9,205800.0],["2024-05-01",10.97,11.05,10.56,10.65,171200.0],["2024-05-02",10.8,10.98,10.665,10.89,347500.0],["2024-05-03",11.01,11.16,10.81,11.06,197100.0],["2024-05-06",11.22,11.34,10.98,11.03,142600.0],["2024-05-07",11.04,11.07,10.76,10.83,134100.0],["2024-05-08",10.8,10.91,10.678,10.89,133000.0],["2024-05-09",10.92,11.135,10.86,11.13,508000.0],["2024-05-10",11.21,11.25,10.59,10.61,191500.0],["2024-05-13",10.8,11.1,10.33,10.56,429700.0],["2024-05-14",10.87,11.54,10.83,11.38,715100.0],["2024-05-15",11.53,12.12,11.31,11.88,909700.0],["2024-05-16",11.79,11.966,11.34,11.51,520300.0],["2024-05-17",11.48,11.53,11.07,11.51,405600.0],["2024-05-20",11.52,11.555,11.04,11.09,229900.0],["2024-05-21",11.02,11.42,11.02,11.2,287700.0],["2024-05-22",11.18,11.3,10.9,10.91,400500.0],["2024-05-23",10.87,10.88,10.44,10.52,635400.0],["2024-05-24",10.57,10.8,10.46,10.76,377000.0],["2024-05-28",10.76,10.84,10.39,10.48,554200.0],["2024-05-29",10.36,10.62,10.25,10.59,499300.0],["2024-05-30",10.7,10.86,10.345,10.49,313100.0],["2024-05-31",10.5,10.55,10.25,10.51,438800.0],["2024-06-03",10.63,10.72,10.24,10.3,437100.0],["2024-06-04",10.23,10.285,9.74,9.76,483900.0],["2024-06-05",9.76,9.93,9.66,9.76,254300.0],["2024-06-06",9.66,9.75,9.375,9.65,552100.0],["2024-06-07",9.61,10.04,9.58,10.0,339900.0],["2024-06-10",9.99,10.31,9.98,10.21,293100.0],["2024-06-11",10.07,10.3,9.76,10.21,314400.0],["2024-06-12",10.54,10.64,10.17,10.24,307000.0],["2024-06-13",10.25,10.43,9.92,10.32,372500.0],["2024-06-14",10.24,10.39,10.04,10.33,265000.0],["2024-06-17",10.33,10.5,10.07,10.12,375700.0],["2024-06-18",10.12,10.52,10.04,10.49,342300.0],["2024-06-20",10.52,10.75,10.37,10.38,477800.0],["2024-06-21",10.41,10.42,10.005,10.11,363400.0],["2024-06-24",10.15,10.24,10.05,10.19,315600.0],["2024-06-25",10.18,10.2,9.95,9.99,257100.0],["2024-06-26",9.91,10.14,9.8,10.13,287900.0],["2024-06-27",10.28,10.77,10.22,10.49,794800.0],["2024-06-28",10.59,10.69,9.78,9.83,3768000.0],["2024-07-01",9.87,10.0,8.71,9.01,829300.0],["2024-07-02",9.0,9.39,8.95,9.38,528600.0],["2024-07-03",9.38,9.57,9.18,9.35,283300.0],["2024-07-05",9.3,9.61,9.29,9.47,323000.0],["2024-07-08",9.55,9.63,9.275,9.33,181300.0],["2024-07-09",9.33,9.38,8.98,9.05,283900.0],["2024-07-10",9.09,9.17,8.885,9.0,270900.0],["2024-07-11",9.27,9.31,9.05,9.2,385600.0],["2024-07-12",9.28,9.75,9.21,9.71,256500.0],["2024-07-15",9.66,9.96,9.61,9.91,315500.0],["2024-07-16",9.99,10.025,9.73,9.95,151300.0],["2024-07-17",9.87,9.95,9.38,9.39,336500.0],["2024-07-18",9.35,9.57,9.28,9.42,225200.0],["2024-07-19",9.42,9.55,9.26,9.41,186300.0],["2024-07-22",9.51,9.65,9.26,9.6,291900.0],["2024-07-23",9.53,9.85,9.53,9.66,195600.0],["2024-07-24",9.58,9.78,9.49,9.52,251400.0],["2024-07-25",9.53,9.62,9.38,9.52,188600.0],["2024-07-26",9.73,9.85,9.555,9.61,199400.0],["2024-07-29",9.65,9.67,9.08,9.22,275400.0],["2024-07-30",9.23,9.43,9.04,9.07,251500.0],["2024-07-31",9.2,9.83,9.15,9.56,253600.0],["2024-08-01",9.5,9.59,9.11,9.32,232900.0],["2024-08-02",9.02,9.125,8.74,8.9,285100.0],["2024-08-05",8.47,8.79,8.36,8.54,406400.0],["2024-08-06",8.52,8.715,8.34,8.46,241500.0],["2024-08-07",8.61,8.84,8.49,8.55,209300.0],["2024-08-08",8.64,8.79,8.47,8.76,156200.0],["2024-08-09",8.78,8.78,8.53,8.77,154600.0],["2024-08-12",8.73,8.74,8.13,8.33,385100.0],["2024-08-13",9.0,9.32,8.205,8.86,416600.0],["2024-08-14",8.77,8.8,8.19,8.21,324900.0],["2024-08-15",8.4,8.61,8.29,8.41,291800.0],["2024-08-16",8.37,8.48,8.27,8.34,239700.0],["2024-08-19",8.38,8.449,8.28,8.4,236000.0],["2024-08-20",8.35,8.4,8.095,8.24,158000.0],["2024-08-21",8.33,8.52,8.2,8.51,185300.0],["2024-08-22",8.5,8.57,8.24,8.26,178000.0],["2024-08-23",8.3,8.65,8.3,8.43,263900.0],["2024-08-26",8.43,8.46,8.14,8.21,201800.0],["2024-08-27",8.16,8.16,7.83,7.91,193000.0],["2024-08-28",7.9,7.92,7.65,7.8,212600.0],["2024-08-29",7.91,8.32,7.85,8.18,185100.0],["2024-08-30",8.25,8.48,8.24,8.47,182400.0],["2024-09-03",8.34,8.39,8.06,8.06,209200.0],["2024-09-04",8.0,8.2,7.92,7.98,410200.0],["2024-09-05",7.97,8.0,7.78,7.94,768500.0],["2024-09-06",7.94,7.96,7.76,7.84,464000.0],["2024-09-09",7.84,7.905,7.39,7.45,670200.0],["2024-09-10",7.43,7.43,6.57,6.95,517900.0],["2024-09-11",7.0,7.32,6.95,7.11,389800.0],["2024-09-12",6.99,7.29,6.86,7.08,484300.0],["2024-09-13",7.18,7.29,7.048,7.19,264500.0],["2024-09-16",7.19,7.2,6.96,7.01,296400.0],["2024-09-17",7.07,7.16,6.975,7.03,471400.0],["2024-09-18",7.03,7.08,6.71,6.72,538300.0],["2024-09-19",6.88,7.16,6.76,7.07,1458000.0],["2024-09-20",6.98,7.035,6.78,6.94,981600.0],["2024-09-23",6.96,7.02,6.78,6.8,421500.0],["2024-09-24",6.8,7.29,6.8,7.15,377100.0],["2024-09-25",7.16,7.43,7.08,7.13,390000.0],["2024-09-26",7.23,7.3,7.01,7.12,262700.0],["2024-09-27",7.21,7.31,7.11,7.22,189900.0],["2024-09-30",7.16,7.2,6.995,7.01,231400.0],["2024-10-01",6.94,6.94,6.7,6.75,339800.0],["2024-10-02",6.77,6.91,6.71,6.73,253100.0],["2024-10-03",6.58,7.03,6.58,6.94,311300.0],["2024-10-04",7.04,7.04,6.88,6.99,206100.0],["2024-10-07",6.96,7.04,6.87,7.0,350700.0],["2024-10-08",6.96,7.02,6.78,6.84,267700.0],["2024-10-09",6.85,7.04,6.79,6.81,421100.0],["2024-10-10",6.73,6.85,6.653,6.85,247500.0],["2024-10-11",6.81,7.0,6.81,6.9,347500.0],["2024-10-14",6.85,6.85,6.68,6.82,227400.0],["2024-10-15",6.79,6.86,6.59,6.61,226400.0],["2024-10-16",6.68,7.18,6.61,7.15,891900.0],["2024-10-17",7.2,8.36,7.07,7.98,1157800.0],["2024-10-18",8.01,8.185,7.71,8.16,799300.0],["2024-10-21",8.1,9.05,8.02,8.92,803800.0],["2024-10-22",8.88,8.88,7.9,8.76,687500.0],["2024-10-23",8.72,9.7,8.72,8.91,1438000.0],["2024-10-24",8.91,9.59,8.8,9.0,806000.0],["2024-10-25",8.99,9.31,8.92,9.03,275100.0],["2024-10-28",9.09,9.51,9.0,9.4,493800.0],["2024-10-29",9.35,9.43,8.88,9.08,638300.0],["2024-10-30",9.07,9.67,9.0,9.56,414500.0],["2024-10-31",9.62,9.68,8.99,9.02,338000.0],["2024-11-01",9.07,9.12,8.5,8.51,430300.0],["2024-11-04",8.54,9.01,8.41,8.86,357900.0],["2024-11-05",8.77,9.31,8.77,9.17,302300.0],["2024-11-06",9.0,9.245,8.43,8.86,601600.0],["2024-11-07",8.9,9.4,8.85,9.23,613100.0],["2024-11-08",9.22,9.3,9.0,9.09,259300.0],["2024-11-11",9.22,9.47,9.015,9.09,455400.0],["2024-11-12",8.83,11.495,8.63,11.33,2219900.0],["2024-11-13",11.55,13.32,11.53,12.84,1966800.0],["2024-11-14",13.23,14.278,12.62,13.1,1353900.0],["2024-11-15",13.11,13.16,12.425,12.67,646000.0],["2024-11-18",12.67,12.82,11.85,12.4,727900.0],["2024-11-19",12.29,13.53,12.114,12.92,707300.0],["2024-11-20",12.75,12.91,12.28,12.56,935400.0],["2024-11-21",12.6,13.04,12.55,12.55,1156700.0],["2024-11-22",12.83,13.46,12.33,12.64,1635500.0],["2024-11-25",12.82,13.34,12.68,13.29,886700.0],["2024-11-26",13.4,13.9,12.32,12.45,974500.0],["2024-11-27",12.38,13.268,12.38,12.99,646600.0],["2024-11-29",13.4,14.12,12.63,12.81,620600.0],["2024-12-02",12.85,12.908,11.235,12.14,1565800.0],["2024-12-03",12.2,12.45,11.765,11.82,546200.0],["2024-12-04",11.86,11.925,10.96,11.0,736000.0],["2024-12-05",11.01,11.195,10.78,10.79,428500.0],["2024-12-06",10.95,11.09,10.56,10.7,348500.0],["2024-12-09",10.84,11.19,10.6,10.7,531900.0],["2024-12-10",10.62,10.68,10.27,10.52,512200.0],["2024-12-11",10.59,11.26,10.5,11.25,649800.0],["2024-12-12",11.25,11.255,10.31,10.41,529100.0],["2024-12-13",10.42,10.42,9.87,9.99,529400.0],["2024-12-16",9.89,10.1,9.76,9.91,374700.0],["2024-12-17",9.81,9.92,9.51,9.85,348100.0],["2024-12-18",9.89,10.04,9.21,9.33,400400.0],["2024-12-19",9.52,9.7,8.96,9.06,711600.0],["2024-12-20",8.87,9.64,8.841,9.6,902500.0],["2024-12-23",9.58,10.07,9.45,9.99,625900.0],["2024-12-24",10.0,10.2,9.87,10.2,235800.0],["2024-12-26",10.15,10.63,10.1,10.21,498200.0],["2024-12-27",10.12,10.38,9.74,10.33,652000.0],["2024-12-30",10.27,11.36,9.88,11.17,1654600.0],["2024-12-31",11.26,11.27,10.16,10.59,883700.0],["2025-01-02",10.68,11.17,10.41,10.79,659900.0],["2025-01-03",10.88,11.279,10.47,11.24,601400.0],["2025-01-06",11.73,11.83,10.87,10.92,532800.0],["2025-01-07",10.99,11.1,10.33,10.4,562000.0],["2025-01-08",10.13,10.33,9.7,9.99,549100.0],["2025-01-10",10.13,10.166,9.68,9.73,530800.0],["2025-01-13",9.59,9.73,8.94,9.16,618300.0],["2025-01-14",9.25,9.471,8.71,8.8,620400.0],["2025-01-15",9.07,9.47,8.9,9.06,626700.0],["2025-01-16",9.08,9.19,8.9,9.14,479600.0],["2025-01-17",9.27,9.43,9.17,9.3,357800.0],["2025-01-21",9.37,9.95,9.3,9.65,611600.0],["2025-01-22",9.7,9.745,8.93,9.59,729500.0],["2025-01-23",9.5,10.13,9.385,10.0,741100.0],["2025-01-24",10.0,10.2,9.69,9.97,523300.0],["2025-01-27",9.45,9.45,8.23,8.25,1180900.0],["2025-01-28",8.25,8.33,7.525,8.21,978900.0],["2025-01-29",8.24,8.58,8.02,8.48,417100.0],["2025-01-30",8.66,8.91,8.56,8.71,307900.0],["2025-01-31",8.8,8.98,8.59,8.59,342100.0],["2025-02-03",8.28,8.54,8.21,8.45,298100.0],["2025-02-04",8.47,8.65,8.4,8.59,343100.0],["2025-02-05",8.66,8.86,8.51,8.66,285800.0],["2025-02-06",8.77,8.869,8.57,8.6,334800.0],["2025-02-07",8.58,8.63,8.19,8.32,409800.0],["2025-02-10",8.37,8.5,8.26,8.36,234800.0],["2025-02-11",8.28,8.31,8.098,8.12,332000.0],["2025-02-12",7.9,8.224,7.8,7.95,454400.0],["2025-02-13",8.03,8.09,7.67,7.88,424100.0],["2025-02-14",7.93,8.04,7.65,7.74,327700.0],["2025-02-18",7.81,7.86,7.6,7.71,437200.0],["2025-02-19",7.67,8.268,7.53,8.0,585700.0],["2025-02-20",8.02,8.2,7.63,8.16,428100.0],["2025-02-21",8.24,8.24,7.58,7.65,923700.0],["2025-02-24",7.69,7.7,6.95,7.19,527600.0],["2025-02-25",7.15,7.345,6.82,7.28,502300.0],["2025-02-26",7.4,7.6,7.34,7.42,275300.0],["2025-02-27",7.51,7.51,7.14,7.14,449700.0],["2025-02-28",7.09,7.32,7.04,7.25,307000.0],["2025-03-03",7.29,7.35,6.53,6.6,1064200.0],["2025-03-04",6.52,6.63,6.172,6.53,861600.0],["2025-03-05",6.69,6.785,6.37,6.74,517200.0],["2025-03-06",6.55,6.66,6.38,6.48,463100.0],["2025-03-07",6.49,6.99,6.48,6.93,722000.0],["2025-03-10",5.25,5.33,2.28,4.75,15177000.0],["2025-03-11",3.15,3.3,2.76,3.22,6638500.0],["2025-03-12",3.17,3.24,2.86,3.22,2807000.0],["2025-03-13",3.21,3.38,3.01,3.07,1310500.0],["2025-03-14",3.16,3.25,3.0,3.25,1518600.0],["2025-03-17",3.25,3.43,3.21,3.23,1391100.0],["2025-03-18",3.2,3.22,3.01,3.09,1338000.0],["2025-03-19",3.09,3.18,3.04,3.1,1349900.0],["2025-03-20",3.04,3.23,2.96,3.03,1005400.0],["2025-03-21",2.93,2.965,2.85,2.94,1204300.0],["2025-03-24",3.01,3.25,3.01,3.2,1002700.0],["2025-03-25",3.18,3.19,2.88,2.9,872900.0],["2025-03-26",2.9,2.909,2.73,2.74,521100.0],["2025-03-27",2.7,2.825,2.62,2.72,631600.0],["2025-03-28",2.68,2.747,2.55,2.69,1050300.0],["2025-03-31",2.6,2.695,2.485,2.63,941200.0],["2025-04-01",2.62,2.695,2.56,2.59,700400.0],["2025-04-02",2.52,2.58,2.45,2.5,716100.0],["2025-04-03",2.39,2.41,2.25,2.26,881900.0],["2025-04-04",2.24,2.26,2.025,2.15,941300.0],["2025-04-07",2.07,2.4,2.01,2.19,1127700.0],["2025-04-08",2.33,2.36,1.97,2.03,1302200.0],["2025-04-09",1.98,2.49,1.97,2.46,849200.0],["2025-04-10",2.27,2.428,2.19,2.33,715900.0],["2025-04-11",2.34,2.42,2.265,2.39,546800.0],["2025-04-14",2.48,2.48,2.275,2.35,483800.0],["2025-04-15",2.36,2.39,2.22,2.26,428300.0],["2025-04-16",2.09,2.18,2.06,2.13,562700.0],["2025-04-17",2.14,2.185,1.96,1.98,664300.0],["2025-04-21",1.98,1.99,1.84,1.93,777200.0],["2025-04-22",1.98,2.01,1.87,1.96,530400.0],["2025-04-23",2.04,2.06,1.74,1.76,956800.0],["2025-04-24",1.79,1.82,1.67,1.8,1120900.0],["2025-04-25",1.76,1.771,1.62,1.73,929700.0],["2025-04-28",1.74,1.85,1.74,1.81,768600.0],["2025-04-29",1.83,1.83,1.68,1.71,711900.0],["2025-04-30",1.68,1.73,1.62,1.7,520400.0],["2025-05-01",1.69,1.83,1.66,1.77,533500.0],["2025-05-02",1.78,1.89,1.75,1.86,434300.0],["2025-05-05",1.82,1.89,1.801,1.82,404700.0],["2025-05-06",1.8,1.925,1.79,1.81,376000.0],["2025-05-07",1.82,1.88,1.8,1.81,416300.0],["2025-05-08",1.85,1.99,1.83,1.97,503400.0],["2025-05-09",1.98,1.99,1.89,1.9,312300.0],["2025-05-12",2.05,2.17,2.025,2.11,1024500.0],["2025-05-13",2.05,2.12,1.79,1.93,1431000.0],["2025-05-14",1.946,2.09,1.79,1.8,622200.0],["2025-05-15",1.75,1.79,1.56,1.62,948900.0],["2025-05-16",1.63,1.718,1.62,1.69,471000.0],["2025-05-19",1.71,1.75,1.56,1.68,564800.0],["2025-05-20",1.67,1.68,1.59,1.59,626600.0],["2025-05-21",1.57,1.591,1.5,1.5,761500.0],["2025-05-22",1.51,1.57,1.48,1.53,414900.0],["2025-05-23",1.54,1.615,1.49,1.58,655600.0],["2025-05-27",1.63,1.675,1.58,1.62,784300.0],["2025-05-28",1.62,1.77,1.605,1.75,789200.0],["2025-05-29",1.77,2.52,1.69,2.3,9214800.0],["2025-05-30",2.14,2.63,1.98,2.13,5576400.0],["2025-06-02",2.14,2.31,1.91,2.22,3443800.0],["2025-06-03",2.27,2.85,2.12,2.76,4958800.0],["2025-06-04",2.75,2.77,2.355,2.4,3082100.0],["2025-06-05",2.46,2.47,2.11,2.15,2935500.0],["2025-06-06",2.23,2.99,2.19,2.92,5755500.0],["2025-06-09",3.0,3.0,2.54,2.62,3240300.0],["2025-06-10",2.66,2.66,2.41,2.43,1430600.0],["2025-06-11",2.46,2.88,2.41,2.61,3643000.0],["2025-06-12",2.53,2.777,2.51,2.57,1848100.0],["2025-06-13",2.49,2.57,2.3,2.5,1993800.0],["2025-06-16",2.61,2.63,2.4,2.48,1061400.0],["2025-06-17",2.46,2.46,2.23,2.3,1536200.0],["2025-06-18",2.32,2.4,2.22,2.36,821900.0],["2025-06-20",2.39,2.39,2.15,2.15,1508000.0],["2025-06-23",2.12,2.19,1.99,2.08,2577000.0],["2025-06-24",2.11,2.34,2.11,2.27,1630500.0],["2025-06-25",2.28,2.3,2.16,2.25,1383000.0],["2025-06-26",2.28,2.42,2.262,2.38,951400.0],["2025-06-27",2.37,2.579,2.355,2.48,4367400.0],["2025-06-30",2.47,2.5,2.365,2.47,1183500.0],["2025-07-01",2.42,2.64,2.36,2.53,878800.0],["2025-07-02",2.52,2.63,2.47,2.54,1000300.0],["2025-07-03",2.56,3.18,2.56,3.15,3757000.0],["2025-07-07",3.11,3.13,2.72,3.0,2188600.0],["2025-07-08",3.05,3.511,3.02,3.18,2749600.0],["2025-07-09",3.2,3.34,3.04,3.32,2662000.0],["2025-07-10",3.33,3.41,3.135,3.33,1192200.0],["2025-07-11",3.29,3.47,3.24,3.31,1323300.0],["2025-07-14",3.4,3.43,3.105,3.16,1944200.0],["2025-07-15",3.2,3.22,2.925,2.94,4943100.0],["2025-07-16",2.93,2.985,2.66,2.86,2705900.0],["2025-07-17",2.88,2.965,2.76,2.79,1399600.0],["2025-07-18",2.85,2.876,2.71,2.79,1089200.0],["2025-07-21",2.83,3.02,2.82,2.9,1272800.0],["2025-07-22",2.9,2.915,2.68,2.72,1468000.0],["2025-07-23",2.76,3.02,2.68,2.89,1952000.0],["2025-07-24",2.9,2.9,2.72,2.74,1389800.0],["2025-07-25",2.74,2.855,2.64,2.8,1270700.0],["2025-07-28",2.84,2.91,2.74,2.88,1186600.0],["2025-07-29",2.89,2.9,2.683,2.85,1583900.0],["2025-07-30",2.86,3.41,2.79,3.04,4476100.0],["2025-07-31",3.15,3.405,2.87,2.88,1757400.0],["2025-08-01",2.77,2.83,2.592,2.63,2065600.0],["2025-08-04",2.67,2.84,2.61,2.75,1240100.0],["2025-08-05",2.8,2.8,2.62,2.68,860700.0],["2025-08-06",2.68,2.75,2.61,2.69,720900.0],["2025-08-07",2.75,2.81,2.67,2.7,662200.0],["2025-08-08",2.71,2.79,2.63,2.69,780100.0],["2025-08-11",2.7,2.945,2.68,2.88,1219300.0],["2025-08-12",2.82,2.88,2.39,2.86,2232100.0],["2025-08-13",2.95,3.0,2.64,2.67,1032500.0],["2025-08-14",2.62,2.67,2.49,2.49,1266300.0],["2025-08-15",2.53,2.53,2.26,2.38,3202300.0],["2025-08-18",2.37,2.5,2.3,2.44,1379500.0],["2025-08-19",2.45,2.59,2.38,2.53,1257100.0],["2025-08-20",2.52,2.525,2.275,2.39,1860100.0],["2025-08-21",2.36,2.37,2.3,2.31,530700.0],["2025-08-22",2.32,2.54,2.28,2.53,828200.0],["2025-08-25",2.49,2.64,2.46,2.54,739600.0],["2025-08-26",2.51,2.59,2.47,2.52,717800.0],["2025-08-27",2.48,2.66,2.465,2.63,835900.0],["2025-08-28",2.64,2.65,2.48,2.56,725800.0],["2025-08-29",2.55,2.615,2.47,2.55,617800.0],["2025-09-02",2.49,2.5,2.34,2.38,748300.0],["2025-09-03",2.41,2.41,2.22,2.26,994400.0],["2025-09-04",2.28,2.28,2.205,2.23,483600.0],["2025-09-05",2.23,2.279,2.14,2.2,612400.0],["2025-09-08",2.2,2.22,2.1,2.1,573300.0],["2025-09-09",2.09,2.19,2.09,2.14,614900.0],["2025-09-10",2.15,2.23,2.08,2.09,1015800.0],["2025-09-11",2.11,2.23,2.09,2.13,760400.0],["2025-09-12",2.11,2.13,2.095,2.1,397700.0],["2025-09-15",2.13,2.22,2.115,2.12,821600.0],["2025-09-16",2.12,2.19,2.07,2.19,858600.0],["2025-09-17",2.17,2.32,2.16,2.24,813700.0],["2025-09-18",2.28,2.71,2.275,2.63,1913400.0],["2025-09-19",2.66,2.7,2.41,2.44,1578900.0],["2025-09-22",2.47,2.59,2.39,2.56,911500.0],["2025-09-23",2.58,3.06,2.58,2.92,3112500.0],["2025-09-24",2.92,2.99,2.77,2.82,1237700.0],["2025-09-25",2.75,3.135,2.676,3.05,1752500.0],["2025-09-26",3.11,3.17,2.88,3.03,807900.0],["2025-09-29",3.06,3.24,3.015,3.16,955200.0],["2025-09-30",3.13,3.18,2.96,3.01,788000.0],["2025-10-01",2.94,3.07,2.94,3.05,745700.0],["2025-10-02",3.07,3.12,2.935,3.12,482100.0],["2025-10-03",3.15,3.64,3.14,3.38,2362300.0],["2025-10-06",3.49,3.866,3.43,3.75,2486100.0],["2025-10-07",3.83,3.83,3.48,3.51,1607400.0],["2025-10-08",3.55,4.88,3.517,4.34,7770500.0],["2025-10-09",4.46,4.55,4.22,4.36,2933500.0],["2025-10-10",4.45,4.499,3.75,3.76,2485600.0],["2025-10-13",3.9,4.329,3.885,3.93,2272100.0],["2025-10-14",4.0,4.9,3.87,4.82,4181000.0],["2025-10-15",5.0,5.2,4.66,4.85,3966200.0],["2025-10-16",4.85,4.88,4.03,4.07,2380600.0],["2025-10-17",4.0,4.03,3.54,3.58,2421700.0],["2025-10-20",3.71,3.85,3.51,3.52,2049500.0],["2025-10-21",3.51,3.578,3.38,3.52,1510100.0],["2025-10-22",3.47,3.505,3.22,3.35,1448500.0],["2025-10-23",3.41,4.065,3.33,3.58,3608800.0],["2025-10-24",3.54,3.849,3.54,3.66,1789300.0],["2025-10-27",3.76,3.85,3.57,3.69,1674100.0],["2025-10-28",3.59,3.62,3.42,3.45,1197200.0],["2025-10-29",3.9,4.32,3.72,4.14,5577700.0],["2025-10-30",4.02,4.105,3.65,3.97,3019100.0],["2025-10-31",4.01,4.07,3.685,3.82,1313600.0],["2025-11-03",3.83,4.01,3.625,3.91,1366700.0],["2025-11-04",3.78,3.926,3.54,3.56,1766000.0],["2025-11-05",3.54,3.715,3.495,3.6,1556100.0],["2025-11-06",3.59,3.6,3.31,3.33,1319900.0],["2025-11-07",3.25,3.48,3.17,3.43,1466200.0],["2025-11-10",3.6,3.63,3.35,3.39,1262600.0],["2025-11-11",3.32,3.367,3.21,3.31,1116100.0],["2025-11-12",3.38,3.42,3.21,3.28,850400.0],["2025-11-13",3.2,3.25,2.82,2.95,2386300.0],["2025-11-14",2.245,3.005,2.22,2.82,2535400.0],["2025-11-17",2.74,2.96,2.62,2.77,1805000.0],["2025-11-18",2.65,2.79,2.615,2.68,1393900.0],["2025-11-19",2.68,2.74,2.5,2.53,1680900.0],["2025-11-20",2.7,2.745,2.425,2.45,1804100.0],["2025-11-21",2.43,2.51,2.39,2.49,1355000.0],["2025-11-24",2.49,2.58,2.435,2.52,1146300.0],["2025-11-25",2.55,2.65,2.495,2.64,927200.0],["2025-11-26",2.63,2.855,2.6,2.85,1052500.0],["2025-11-28",2.88,3.02,2.795,2.9,1200000.0],["2025-12-01",2.82,3.0,2.715,2.88,1808000.0],["2025-12-02",2.96,2.96,2.695,2.71,697700.0],["2025-12-03",2.71,2.87,2.66,2.87,587900.0],["2025-12-04",2.86,3.0,2.84,2.92,631400.0],["2025-12-05",2.91,2.98,2.85,2.85,631800.0],["2025-12-08",2.88,2.897,2.75,2.75,796800.0],["2025-12-09",2.74,2.88,2.73,2.79,552700.0],["2025-12-10",2.75,2.771,2.6,2.7,596800.0],["2025-12-11",2.66,2.78,2.605,2.73,522200.0],["2025-12-12",2.7,2.75,2.544,2.59,557300.0],["2025-12-15",2.58,2.6,2.43,2.48,1142300.0],["2025-12-16",2.45,2.55,2.445,2.52,745600.0],["2025-12-17",2.54,2.56,2.3,2.34,927900.0],["2025-12-18",2.41,2.46,2.315,2.38,597800.0],["2025-12-19",2.39,2.459,2.3,2.32,1148800.0],["2025-12-22",2.33,2.36,2.21,2.21,819600.0],["2025-12-23",2.2,2.236,2.12,2.17,1293400.0],["2025-12-24",2.15,2.275,2.15,2.22,1540900.0],["2025-12-26",2.19,2.2,2.095,2.19,1164600.0],["2025-12-29",2.15,2.26,2.13,2.24,1745200.0],["2025-12-30",2.21,2.32,2.16,2.31,1929600.0],["2025-12-31",2.31,2.34,2.19,2.28,1584100.0],["2026-01-02",2.32,2.54,2.3,2.51,987600.0],["2026-01-05",2.57,2.79,2.57,2.71,1212100.0],["2026-01-06",2.73,2.772,2.605,2.73,711200.0],["2026-01-07",2.73,2.75,2.63,2.71,509900.0],["2026-01-08",2.7,2.846,2.665,2.72,781800.0],["2026-01-09",2.76,2.805,2.69,2.78,681200.0],["2026-01-12",2.76,2.955,2.745,2.8,599400.0],["2026-01-13",2.81,2.885,2.771,2.82,545300.0],["2026-01-14",2.78,2.78,2.631,2.74,821200.0],["2026-01-15",2.79,2.79,2.5,2.51,1067000.0],["2026-01-16",2.53,2.715,2.5,2.64,1635200.0],["2026-01-20",2.5,2.62,2.43,2.47,782500.0],["2026-01-21",2.52,2.61,2.45,2.59,709500.0],["2026-01-22",2.57,2.62,2.48,2.51,672100.0],["2026-01-23",2.47,2.5,2.39,2.44,739600.0],["2026-01-26",2.44,2.44,2.312,2.36,915500.0],["2026-01-27",2.35,2.41,2.35,2.37,543600.0],["2026-01-28",2.42,2.43,2.321,2.34,689900.0],["2026-01-29",2.33,2.42,2.27,2.4,771300.0],["2026-01-30",2.37,2.39,2.264,2.37,1401200.0],["2026-02-02",2.31,2.425,2.285,2.34,550300.0],["2026-02-03",2.34,2.43,2.195,2.27,573000.0],["2026-02-04",2.29,2.29,2.1,2.18,983500.0],["2026-02-05",2.15,2.165,1.96,2.0,1120500.0],["2026-02-06",2.05,2.16,1.995,2.14,669000.0],["2026-02-09",2.11,2.159,2.025,2.14,528000.0],["2026-02-10",2.14,2.17,2.01,2.03,444300.0],["2026-02-11",2.08,2.09,1.975,2.0,725000.0],["2026-02-12",1.99,2.075,1.93,2.06,2110200.0],["2026-02-13",2.08,2.219,2.06,2.13,902900.0],["2026-02-17",2.1,2.14,2.015,2.12,425400.0],["2026-02-18",2.14,2.14,2.04,2.09,627800.0],["2026-02-19",2.07,2.18,2.05,2.17,647900.0],["2026-02-20",2.13,2.13,1.944,1.96,1009600.0],["2026-02-23",1.91,1.92,1.69,1.85,1916500.0],["2026-02-24",1.83,1.995,1.805,1.95,604700.0],["2026-02-25",1.97,1.985,1.9,1.9,474000.0],["2026-02-26",1.9,2.0,1.87,1.96,610600.0],["2026-02-27",1.93,2.005,1.89,1.93,567100.0],["2026-03-02",1.88,2.12,1.88,2.12,886400.0],["2026-03-03",2.03,2.105,1.99,2.02,1286400.0],["2026-03-04",2.02,2.07,1.94,2.02,437000.0],["2026-03-05",1.97,2.04,1.935,2.01,1034600.0],["2026-03-06",1.97,1.989,1.885,1.95,651400.0],["2026-03-09",1.89,1.96,1.85,1.94,871600.0],["2026-03-10",1.86,2.02,1.85,1.91,1203700.0],["2026-03-11",1.88,2.01,1.88,1.9,885600.0],["2026-03-12",1.9,1.97,1.87,1.87,920100.0],["2026-03-13",1.91,1.94,1.705,1.71,941600.0],["2026-03-16",1.74,1.74,1.652,1.69,736800.0],["2026-03-17",1.69,1.84,1.69,1.77,1046400.0],["2026-03-18",1.74,1.76,1.66,1.68,563900.0],["2026-03-19",1.66,1.72,1.59,1.71,661400.0],["2026-03-20",1.7,1.7,1.64,1.67,1366400.0],["2026-03-23",1.73,1.785,1.69,1.73,550400.0],["2026-03-24",1.71,1.725,1.64,1.69,526800.0],["2026-03-25",1.72,1.79,1.71,1.75,515300.0],["2026-03-26",1.72,1.8,1.62,1.65,557000.0],["2026-03-27",1.61,1.64,1.53,1.56,1046100.0],["2026-03-30",1.58,1.58,1.47,1.49,941200.0],["2026-03-31",1.53,1.635,1.53,1.56,632200.0],["2026-04-01",1.62,1.63,1.535,1.55,768900.0],["2026-04-02",1.52,1.568,1.48,1.56,613300.0],["2026-04-06",1.54,1.605,1.54,1.54,257900.0],["2026-04-07",1.51,1.55,1.455,1.52,513100.0],["2026-04-08",1.63,1.645,1.545,1.56,362800.0],["2026-04-09",1.52,1.57,1.505,1.51,232000.0],["2026-04-10",1.51,1.54,1.49,1.51,382100.0],["2026-04-13",1.49,1.58,1.48,1.53,431300.0],["2026-04-14",1.53,1.58,1.525,1.56,504300.0],["2026-04-15",1.55,1.65,1.55,1.63,682200.0],["2026-04-16",1.65,1.66,1.54,1.6,563500.0],["2026-04-17",1.65,1.85,1.64,1.69,1522000.0],["2026-04-20",1.66,1.7,1.595,1.67,512700.0],["2026-04-21",1.68,1.715,1.62,1.62,472200.0],["2026-04-22",1.65,1.82,1.65,1.73,660600.0],["2026-04-23",1.77,1.77,1.66,1.7,465900.0],["2026-04-24",1.71,1.745,1.67,1.73,394900.0],["2026-04-27",1.72,1.8,1.705,1.78,516000.0],["2026-04-28",1.77,1.84,1.74,1.83,422600.0],["2026-04-29",1.8,1.89,1.72,1.82,1051100.0],["2026-04-30",1.85,1.99,1.805,1.91,846000.0],["2026-05-01",1.93,2.02,1.885,1.99,813200.0],["2026-05-04",1.97,2.075,1.94,1.98,832200.0],["2026-05-05",2.01,2.065,1.97,2.04,806500.0],["2026-05-06",2.06,2.18,1.97,2.17,860100.0],["2026-05-07",2.18,2.239,2.03,2.05,907800.0],["2026-05-08",2.07,2.07,1.92,2.0,739400.0],["2026-05-11",2.0,2.14,1.945,2.04,810600.0],["2026-05-12",2.1,2.51,1.83,2.48,3571000.0],["2026-05-13",2.47,2.49,2.255,2.41,1275200.0],["2026-05-14",2.38,2.39,2.165,2.22,845500.0],["2026-05-15",2.17,2.28,2.005,2.13,1167000.0],["2026-05-18",2.1,2.25,1.96,1.98,1178100.0],["2026-05-19",1.94,1.94,1.8,1.82,615700.0],["2026-05-20",1.83,1.88,1.745,1.82,648600.0],["2026-05-21",1.79,1.91,1.79,1.88,582700.0],["2026-05-22",1.9,1.97,1.88,1.93,565100.0],["2026-05-26",2.0,2.14,1.972,2.05,1591900.0],["2026-05-27",2.04,2.065,1.96,2.01,638400.0],["2026-05-28",2.0,2.05,1.935,2.0,567800.0],["2026-05-29",2.0,2.06,1.9,2.01,725600.0],["2026-06-01",1.96,2.205,1.96,2.05,1302000.0],["2026-06-02",2.01,2.15,2.0,2.09,994100.0],["2026-06-03",2.1,2.1,1.88,1.9,896400.0],["2026-06-04",1.92,1.957,1.84,1.85,727200.0],["2026-06-05",1.82,1.84,1.59,1.66,976600.0],["2026-06-08",1.71,1.74,1.64,1.65,691600.0],["2026-06-09",1.65,1.74,1.625,1.68,732500.0],["2026-06-10",1.67,1.728,1.64,1.67,712400.0],["2026-06-11",1.7,1.73,1.665,1.72,353800.0],["2026-06-12",1.73,1.795,1.69,1.7,492700.0],["2026-06-15",1.75,1.825,1.74,1.74,580800.0],["2026-06-16",1.73,1.825,1.705,1.73,542900.0],["2026-06-17",1.73,1.795,1.59,1.63,916000.0],["2026-06-18",1.65,1.86,1.65,1.83,959500.0],["2026-06-22",1.83,1.835,1.675,1.69,1093900.0],["2026-06-23",1.665,1.785,1.645,1.69,916500.0],["2026-06-24",1.67,1.775,1.621,1.71,971400.0],["2026-06-25",1.74,1.78,1.65,1.77,819400.0],["2026-06-26",1.74,1.76,1.64,1.64,1943700.0],["2026-06-29",1.66,1.75,1.585,1.67,789700.0],["2026-06-30",1.65,1.74,1.65,1.67,403900.0],["2026-07-01",1.65,1.709,1.65,1.67,607400.0],["2026-07-02",1.67,1.739,1.64,1.65,499300.0],["2026-07-06",1.65,1.71,1.65,1.68,330600.0],["2026-07-07",1.68,1.69,1.59,1.62,1070200.0],["2026-07-08",1.6,1.63,1.56,1.61,609100.0],["2026-07-09",1.64,1.695,1.6,1.67,775100.0],["2026-07-10",1.65,1.66,1.5,1.56,754600.0],["2026-07-13",1.57,1.57,1.45,1.45,681500.0],["2026-07-14",1.46,1.535,1.445,1.47,971700.0],["2026-07-15",1.46,1.595,1.46,1.55,994200.0],["2026-07-16",1.53,1.575,1.46,1.54,812200.0],["2026-07-17",1.49,1.59,1.464,1.54,698000.0],["2026-07-20",1.53,1.59,1.5,1.55,675500.0],["2026-07-21",1.55,1.565,1.495,1.54,759200.0],["2026-07-22",1.5,1.56,1.465,1.51,1015200.0],["2026-07-23",1.47,1.525,1.47,1.47,335600.0],["2026-07-24",1.46,1.48,1.4,1.41,666700.0],["2026-07-27",1.45,1.465,1.385,1.45,462900.0],["2026-07-28",1.45,1.52,1.4,1.43,788300.0],["2026-07-29",1.44,1.455,1.35,1.36,699100.0],["2026-07-30",1.38,1.48,1.38,1.47,731000.0],["2026-07-31",1.49,1.5,1.39,1.43,425200.0],["2026-08-03",1.46,1.52,1.44,1.51,276900.0],["2026-08-04",1.53,1.56,1.49,1.54,525100.0],["2026-08-05",1.55,1.551,1.47,1.52,590400.0],["2026-08-06",1.46,1.53,1.46,1.5,458600.0],["2026-08-07",1.47,1.56,1.47,1.52,331500.0],["2026-08-10",1.52,1.585,1.5,1.57,375000.0],["2026-08-12",1.65,1.67,1.565,1.63,545500.0],["2026-08-13",1.63,1.655,1.585,1.62,905000.0],["2026-08-14",1.56,2.07,1.56,1.95,4032100.0],["2026-08-17",1.92,1.995,1.69,1.73,1250485.0],["2026-08-18",1.7,1.825,1.64,1.65,957913.923397],["2026-08-19",1.7,1.715,1.63,1.67,524970.501132],["2026-08-20",1.64,1.705,1.615,1.66,638128.073798],["2026-08-21",1.68,1.74,1.64,1.7,573215.258921],["2026-08-24",1.84,2.12,1.81,1.99,3997267.075305],["2026-08-25",2,2.0091,1.84,1.95,1582633.348122],["2026-08-26",1.93,1.985,1.81,1.81,834194.976718]]}