{"t":"RXO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-10-27",22.0,24.0,21.0,21.0,8300.0],["2022-10-28",23.0,24.0,21.5,21.5,11000.0],["2022-10-31",25.5,25.5,21.0,21.0,61300.0],["2022-11-01",20.25,20.86,18.521,19.06,3534200.0],["2022-11-02",19.13,19.13,15.93,16.1,4330200.0],["2022-11-03",15.51,17.44,15.17,16.02,2716500.0],["2022-11-04",16.78,16.905,14.75,15.98,2304900.0],["2022-11-07",15.98,17.08,15.6,16.55,1500300.0],["2022-11-08",16.32,18.29,16.075,18.1,1850300.0],["2022-11-09",17.52,18.45,16.63,17.18,1214400.0],["2022-11-10",17.29,18.25,15.5,17.43,3603100.0],["2022-11-11",16.95,18.2,16.47,17.91,1670000.0],["2022-11-14",17.52,18.9,17.16,17.52,1003800.0],["2022-11-15",17.88,18.29,16.9,16.95,1283500.0],["2022-11-16",16.99,17.73,16.56,17.65,953500.0],["2022-11-17",17.5,18.21,17.07,18.14,648900.0],["2022-11-18",18.36,19.34,17.74,19.16,1416800.0],["2022-11-21",19.01,19.05,17.9,18.3,787800.0],["2022-11-22",18.21,18.71,18.08,18.33,694100.0],["2022-11-23",18.33,19.08,17.921,19.02,1077400.0],["2022-11-25",18.73,19.274,18.73,19.05,348100.0],["2022-11-28",18.41,19.02,18.41,18.69,1031300.0],["2022-11-29",18.59,19.0,18.16,18.22,762200.0],["2022-11-30",18.23,19.13,18.133,19.0,983600.0],["2022-12-01",19.08,19.2,18.35,18.9,791700.0],["2022-12-02",18.39,18.91,18.32,18.69,601000.0],["2022-12-05",18.4,18.5,17.81,17.98,775200.0],["2022-12-06",18.1,18.23,17.73,18.12,1517700.0],["2022-12-07",17.87,18.62,17.87,18.12,741000.0],["2022-12-08",18.05,18.294,17.8,17.89,930200.0],["2022-12-09",17.89,17.98,17.45,17.51,927600.0],["2022-12-12",17.52,17.72,16.98,17.25,1082100.0],["2022-12-13",17.8,18.25,17.04,17.53,1266100.0],["2022-12-14",17.07,17.66,16.725,16.88,2083200.0],["2022-12-15",16.5,16.78,16.01,16.78,2471900.0],["2022-12-16",16.41,16.91,16.01,16.27,3002900.0],["2022-12-19",16.17,16.39,15.92,16.36,1016100.0],["2022-12-20",16.17,16.59,15.99,16.29,966800.0],["2022-12-21",16.37,16.5,15.98,16.03,770100.0],["2022-12-22",15.82,16.03,15.67,16.02,647300.0],["2022-12-23",15.81,16.27,15.75,16.26,362700.0],["2022-12-27",16.12,16.4,16.043,16.3,531200.0],["2022-12-28",16.19,16.4,15.96,16.32,757700.0],["2022-12-29",17.05,17.98,17.0,17.69,3694400.0],["2022-12-30",17.6,17.62,17.05,17.2,1211000.0],["2023-01-03",17.24,17.78,16.87,17.2,2877800.0],["2023-01-04",17.18,17.68,16.92,17.0,23780600.0],["2023-01-05",16.84,17.005,16.35,16.5,2078900.0],["2023-01-06",16.58,17.07,16.36,16.87,838500.0],["2023-01-09",16.58,17.15,16.5,16.5,1431600.0],["2023-01-10",16.5,17.01,16.5,17.0,1140000.0],["2023-01-11",16.6,16.76,16.385,16.54,1683900.0],["2023-01-12",16.5,16.99,16.4,16.71,882700.0],["2023-01-13",16.56,17.15,16.5,17.11,685300.0],["2023-01-17",16.95,17.1,16.81,16.95,828900.0],["2023-01-18",16.97,17.4,16.75,16.97,1444400.0],["2023-01-19",16.75,17.03,16.66,16.74,910900.0],["2023-01-20",16.84,16.96,16.62,16.91,780800.0],["2023-01-23",16.81,17.43,16.799,17.14,1408500.0],["2023-01-24",17.05,17.59,16.96,17.41,952000.0],["2023-01-25",17.4,17.505,17.1,17.48,757000.0],["2023-01-26",17.55,17.63,17.245,17.62,1466400.0],["2023-01-27",17.63,18.09,17.55,18.06,895600.0],["2023-01-30",17.92,18.04,17.36,17.56,1594700.0],["2023-01-31",17.64,18.33,17.44,18.32,896000.0],["2023-02-01",18.25,19.49,18.25,19.27,1459200.0],["2023-02-02",19.35,20.37,19.305,20.09,1345800.0],["2023-02-03",19.74,20.55,19.62,20.4,1499400.0],["2023-02-06",20.21,20.65,19.95,20.04,1528400.0],["2023-02-07",20.17,20.35,19.74,20.23,1154100.0],["2023-02-08",20.4,22.045,20.02,21.97,1567300.0],["2023-02-09",22.03,22.11,20.91,20.99,1231800.0],["2023-02-10",20.82,20.99,20.335,20.96,978200.0],["2023-02-13",20.84,21.43,20.57,21.14,629800.0],["2023-02-14",20.98,21.844,20.748,21.64,748100.0],["2023-02-15",21.32,21.845,20.99,21.03,1347100.0],["2023-02-16",20.83,21.09,20.26,20.85,948600.0],["2023-02-17",21.0,21.195,20.72,21.1,899300.0],["2023-02-21",20.89,20.89,20.3,20.45,709400.0],["2023-02-22",20.48,20.79,20.32,20.36,709200.0],["2023-02-23",20.45,20.72,20.4,20.61,504500.0],["2023-02-24",20.3,20.5,20.021,20.29,577000.0],["2023-02-27",20.4,20.825,20.285,20.42,798500.0],["2023-02-28",20.32,20.78,20.29,20.57,1310600.0],["2023-03-01",20.45,20.73,20.13,20.22,1729500.0],["2023-03-02",20.18,20.95,19.98,20.88,742100.0],["2023-03-03",20.91,21.1,20.57,21.07,640700.0],["2023-03-06",20.89,21.21,20.49,20.59,905300.0],["2023-03-07",20.51,21.026,20.39,20.68,536800.0],["2023-03-08",20.62,20.77,20.365,20.66,438000.0],["2023-03-09",20.65,21.23,20.635,20.81,774000.0],["2023-03-10",20.76,20.81,20.12,20.12,865900.0],["2023-03-13",19.91,20.11,19.21,19.75,988400.0],["2023-03-14",20.18,20.56,19.435,19.72,975500.0],["2023-03-15",19.28,19.87,19.26,19.59,1002300.0],["2023-03-16",19.43,20.0,19.4,19.99,836300.0],["2023-03-17",19.99,20.31,19.51,19.54,3440600.0],["2023-03-20",19.59,19.76,18.97,19.24,761900.0],["2023-03-21",19.48,19.68,18.85,19.13,1178900.0],["2023-03-22",19.25,19.66,19.02,19.15,729900.0],["2023-03-23",19.16,19.32,18.715,18.92,534500.0],["2023-03-24",18.77,18.85,18.255,18.62,523600.0],["2023-03-27",18.84,19.06,18.62,18.68,643300.0],["2023-03-28",18.74,19.34,18.53,19.28,515800.0],["2023-03-29",19.44,19.6,19.195,19.38,464200.0],["2023-03-30",19.6,19.67,19.25,19.31,416800.0],["2023-03-31",19.38,19.96,19.38,19.64,623000.0],["2023-04-03",19.61,19.92,19.39,19.67,429200.0],["2023-04-04",19.52,19.57,18.63,18.72,505900.0],["2023-04-05",18.62,18.889,18.05,18.39,842300.0],["2023-04-06",18.35,18.67,18.135,18.32,976100.0],["2023-04-10",18.21,18.88,18.2,18.68,1342700.0],["2023-04-11",18.74,19.27,18.6,19.03,3549500.0],["2023-04-12",19.0,19.44,18.66,19.25,1051900.0],["2023-04-13",19.3,19.32,18.7,18.84,824900.0],["2023-04-14",18.78,19.0,18.63,18.89,718800.0],["2023-04-17",19.0,19.24,18.6,18.65,558100.0],["2023-04-18",18.56,18.9,18.42,18.64,692600.0],["2023-04-19",18.55,18.775,18.35,18.5,2430800.0],["2023-04-20",18.53,19.06,18.52,18.71,2921500.0],["2023-04-21",18.8,19.04,18.55,18.64,2181500.0],["2023-04-24",18.62,19.14,18.4,18.9,1086200.0],["2023-04-25",18.74,18.81,18.03,18.12,770300.0],["2023-04-26",18.06,18.225,17.145,17.33,1020400.0],["2023-04-27",17.39,17.8,17.39,17.62,810600.0],["2023-04-28",17.66,18.34,17.66,18.09,1253500.0],["2023-05-01",18.13,18.62,18.1,18.49,687400.0],["2023-05-02",18.44,18.53,18.12,18.44,890400.0],["2023-05-03",19.01,20.54,18.9,19.54,1457800.0],["2023-05-04",19.41,19.6,18.75,19.08,746200.0],["2023-05-05",19.16,19.54,19.06,19.45,783800.0],["2023-05-08",19.42,19.565,18.95,19.35,709500.0],["2023-05-09",19.21,19.62,18.96,19.13,640700.0],["2023-05-10",19.31,19.375,18.88,19.24,748600.0],["2023-05-11",19.25,19.46,18.98,19.43,563400.0],["2023-05-12",19.58,19.68,18.85,18.88,561700.0],["2023-05-15",18.88,19.32,18.71,19.2,460900.0],["2023-05-16",19.19,19.34,18.775,19.15,494500.0],["2023-05-17",19.27,19.7,19.09,19.57,510100.0],["2023-05-18",19.51,20.04,19.51,19.98,742500.0],["2023-05-19",20.02,20.02,19.78,19.94,678100.0],["2023-05-22",19.95,20.4,19.83,19.99,1019000.0],["2023-05-23",19.87,20.62,19.87,20.45,765900.0],["2023-05-24",20.62,20.63,19.97,20.22,816100.0],["2023-05-25",20.37,20.76,20.37,20.64,685500.0],["2023-05-26",20.62,20.81,20.43,20.56,597900.0],["2023-05-30",20.56,21.075,20.505,20.9,948900.0],["2023-05-31",20.85,20.88,20.395,20.87,1331500.0],["2023-06-01",20.82,21.45,20.6,21.33,988200.0],["2023-06-02",21.38,22.131,21.25,22.0,678300.0],["2023-06-05",21.91,22.09,21.58,21.77,765500.0],["2023-06-06",21.54,22.18,21.42,21.81,693200.0],["2023-06-07",22.02,22.79,22.02,22.67,773900.0],["2023-06-08",22.74,22.8,22.185,22.29,813000.0],["2023-06-09",22.11,22.17,21.51,21.88,879300.0],["2023-06-12",21.98,22.185,21.69,21.88,711100.0],["2023-06-13",22.01,22.1,21.77,21.87,936100.0],["2023-06-14",21.92,22.25,21.8,21.81,798800.0],["2023-06-15",21.67,22.41,21.6,22.34,702500.0],["2023-06-16",22.32,22.43,22.0,22.35,2578600.0],["2023-06-20",22.13,22.255,21.74,21.94,723100.0],["2023-06-21",21.8,22.13,21.66,21.98,975500.0],["2023-06-22",21.94,22.22,21.675,22.0,1017400.0],["2023-06-23",21.74,21.925,20.88,21.06,15141100.0],["2023-06-26",20.91,21.575,20.82,21.47,1132200.0],["2023-06-27",21.57,22.78,21.31,22.45,1448300.0],["2023-06-28",22.26,22.55,22.14,22.43,800500.0],["2023-06-29",22.21,23.28,22.21,23.27,875000.0],["2023-06-30",23.5,23.738,22.62,22.67,984600.0],["2023-07-03",22.44,23.08,22.36,22.85,434000.0],["2023-07-05",22.61,22.68,22.17,22.19,928400.0],["2023-07-06",21.82,22.01,21.53,21.78,714000.0],["2023-07-07",21.72,22.1,21.58,21.63,644600.0],["2023-07-10",21.38,21.84,21.24,21.64,943600.0],["2023-07-11",21.62,22.17,21.52,21.96,560600.0],["2023-07-12",21.39,21.45,20.62,20.89,1845000.0],["2023-07-13",20.95,21.148,20.68,20.84,907300.0],["2023-07-14",20.64,20.84,20.27,20.37,900800.0],["2023-07-17",20.37,20.6,20.26,20.27,623700.0],["2023-07-18",20.43,21.14,20.385,20.68,959700.0],["2023-07-19",20.76,21.44,20.76,21.44,2994700.0],["2023-07-20",21.58,21.58,20.89,20.9,585600.0],["2023-07-21",20.89,21.11,20.83,21.1,657900.0],["2023-07-24",21.09,21.265,20.88,20.93,486800.0],["2023-07-25",20.85,21.31,20.85,21.28,413700.0],["2023-07-26",21.19,22.095,21.19,22.0,536000.0],["2023-07-27",22.08,22.125,21.41,21.48,361900.0],["2023-07-28",21.74,22.03,21.58,21.87,402400.0],["2023-07-31",21.93,22.05,21.68,22.05,633700.0],["2023-08-01",22.1,22.13,21.61,21.92,643200.0],["2023-08-02",21.76,21.81,18.73,19.65,2128000.0],["2023-08-03",19.21,19.64,18.75,19.64,1230300.0],["2023-08-04",19.53,20.22,19.53,20.19,836900.0],["2023-08-07",20.02,20.67,19.92,20.11,645600.0],["2023-08-08",19.84,20.25,19.685,19.85,506400.0],["2023-08-09",19.95,20.005,19.66,19.87,391500.0],["2023-08-10",19.89,20.195,19.515,19.75,419000.0],["2023-08-11",19.62,19.67,19.32,19.39,387900.0],["2023-08-14",19.27,19.465,19.02,19.39,449300.0],["2023-08-15",19.35,19.36,19.13,19.2,332600.0],["2023-08-16",19.29,19.545,19.12,19.22,621300.0],["2023-08-17",19.26,19.4,18.93,18.95,676800.0],["2023-08-18",18.73,19.36,18.721,19.22,506600.0],["2023-08-21",19.08,19.385,18.745,18.81,456500.0],["2023-08-22",18.83,19.0,18.42,18.63,277300.0],["2023-08-23",18.68,18.9,18.48,18.88,312600.0],["2023-08-24",18.84,19.195,18.67,19.15,555100.0],["2023-08-25",19.03,19.15,18.65,18.96,477500.0],["2023-08-28",19.03,19.16,18.29,18.46,563600.0],["2023-08-29",18.56,18.715,18.41,18.46,548400.0],["2023-08-30",18.54,18.945,18.36,18.81,477500.0],["2023-08-31",18.36,18.64,18.01,18.08,785700.0],["2023-09-01",18.21,18.5,18.06,18.27,495000.0],["2023-09-05",18.0,18.011,17.55,17.56,739100.0],["2023-09-06",17.54,17.72,17.22,17.52,632300.0],["2023-09-07",17.69,17.94,17.44,17.75,721700.0],["2023-09-08",17.67,17.77,17.43,17.59,524700.0],["2023-09-11",17.74,18.04,17.68,17.92,564100.0],["2023-09-12",17.72,18.08,17.71,17.82,444900.0],["2023-09-13",17.83,18.05,17.62,17.71,533200.0],["2023-09-14",17.93,18.18,17.81,18.1,418400.0],["2023-09-15",18.11,18.32,17.85,18.27,2036500.0],["2023-09-18",18.33,18.77,18.16,18.6,749300.0],["2023-09-19",18.55,18.75,18.123,18.41,625000.0],["2023-09-20",19.0,19.3,18.39,18.4,728700.0],["2023-09-21",18.19,18.31,17.93,18.1,585900.0],["2023-09-22",18.15,18.52,18.1,18.29,612900.0],["2023-09-25",18.2,18.91,18.175,18.87,711200.0],["2023-09-26",18.72,19.25,18.72,19.23,1247800.0],["2023-09-27",19.38,19.97,19.3,19.82,893000.0],["2023-09-28",19.79,20.4,19.78,20.03,1285100.0],["2023-09-29",20.2,20.39,19.6,19.73,823400.0],["2023-10-02",19.53,19.74,18.87,19.5,1070600.0],["2023-10-03",19.09,19.38,18.56,18.82,659300.0],["2023-10-04",18.86,19.76,18.67,19.46,996600.0],["2023-10-05",19.47,19.52,18.62,18.74,701700.0],["2023-10-06",18.67,19.589,18.646,18.93,628300.0],["2023-10-09",18.73,19.5,18.73,19.41,627600.0],["2023-10-10",19.62,19.92,19.53,19.72,522700.0],["2023-10-11",19.25,19.27,18.8,19.13,640300.0],["2023-10-12",19.18,19.31,18.9,19.08,421800.0],["2023-10-13",19.15,19.18,18.51,18.52,427000.0],["2023-10-16",18.63,19.39,18.56,19.31,469700.0],["2023-10-17",19.23,19.84,19.23,19.39,729200.0],["2023-10-18",19.22,19.25,18.65,18.69,426900.0],["2023-10-19",18.61,19.2,18.51,18.86,485600.0],["2023-10-20",19.05,19.24,18.62,18.83,765700.0],["2023-10-23",18.74,19.37,18.69,18.98,625500.0],["2023-10-24",19.12,19.21,18.18,18.23,702100.0],["2023-10-25",18.18,18.235,17.73,18.05,368900.0],["2023-10-26",17.96,18.07,17.41,17.52,807500.0],["2023-10-27",17.62,17.84,17.11,17.27,762000.0],["2023-10-30",17.64,17.985,17.38,17.95,506700.0],["2023-10-31",18.04,18.11,17.41,17.51,680600.0],["2023-11-01",17.66,17.79,16.94,17.08,1421500.0],["2023-11-02",17.47,18.3,17.47,18.28,991000.0],["2023-11-03",18.7,18.93,18.394,18.48,682400.0],["2023-11-06",18.4,18.63,18.01,18.29,930400.0],["2023-11-07",18.3,18.83,17.17,18.24,1062100.0],["2023-11-08",18.22,18.28,17.34,17.36,672100.0],["2023-11-09",17.44,17.815,17.29,17.5,550700.0],["2023-11-10",17.66,18.11,17.505,18.03,466700.0],["2023-11-13",18.0,18.3,17.96,18.27,485000.0],["2023-11-14",18.85,20.09,18.75,20.02,1045600.0],["2023-11-15",20.01,20.322,19.55,19.73,735200.0],["2023-11-16",19.89,19.95,19.46,19.83,521900.0],["2023-11-17",19.92,19.985,19.65,19.97,589300.0],["2023-11-20",20.0,20.0,19.65,19.84,545100.0],["2023-11-21",19.94,20.12,19.62,20.1,372600.0],["2023-11-22",20.2,20.395,20.06,20.2,540100.0],["2023-11-24",20.13,20.5,20.13,20.47,174600.0],["2023-11-27",20.37,20.75,20.23,20.55,703000.0],["2023-11-28",20.5,20.67,20.16,20.64,712600.0],["2023-11-29",20.75,21.21,20.68,20.87,1130800.0],["2023-11-30",20.97,21.06,20.75,20.96,1026200.0],["2023-12-01",20.91,21.54,20.87,21.42,816400.0],["2023-12-04",21.34,22.095,21.195,22.0,628500.0],["2023-12-05",21.84,21.84,21.0,21.04,563700.0],["2023-12-06",21.29,21.39,20.78,20.98,453300.0],["2023-12-07",21.05,21.06,20.8,20.96,441200.0],["2023-12-08",20.89,21.36,20.705,20.78,522700.0],["2023-12-11",20.75,21.48,20.62,21.29,599500.0],["2023-12-12",21.33,21.52,21.11,21.29,537100.0],["2023-12-13",21.29,22.15,20.93,21.99,689300.0],["2023-12-14",22.43,23.17,22.22,23.04,1075600.0],["2023-12-15",23.19,23.58,22.875,23.37,2739400.0],["2023-12-18",23.57,23.64,22.8,23.22,537700.0],["2023-12-19",23.47,23.73,23.245,23.5,489100.0],["2023-12-20",23.25,23.955,23.04,23.38,895400.0],["2023-12-21",23.56,23.9,23.37,23.75,353500.0],["2023-12-22",23.9,24.07,23.75,23.89,348700.0],["2023-12-26",23.91,24.3,23.91,24.13,310600.0],["2023-12-27",24.33,24.33,23.91,23.98,371800.0],["2023-12-28",23.88,23.93,23.49,23.67,398900.0],["2023-12-29",23.51,23.62,23.2,23.26,423500.0],["2024-01-02",23.12,23.65,22.76,23.05,573500.0],["2024-01-03",22.96,22.97,22.42,22.46,430800.0],["2024-01-04",22.63,22.63,22.28,22.47,456200.0],["2024-01-05",22.28,22.86,22.28,22.49,371500.0],["2024-01-08",22.42,22.6,22.24,22.38,435300.0],["2024-01-09",22.11,22.67,21.93,22.43,946100.0],["2024-01-10",22.01,22.54,21.92,22.52,438000.0],["2024-01-11",22.46,22.65,22.08,22.62,408500.0],["2024-01-12",22.75,22.855,22.205,22.57,457100.0],["2024-01-16",22.46,22.56,22.19,22.34,400100.0],["2024-01-17",21.86,22.03,21.35,21.88,715700.0],["2024-01-18",22.02,22.18,21.67,21.85,524400.0],["2024-01-19",21.94,22.32,21.691,22.28,381300.0],["2024-01-22",22.49,22.99,22.47,22.92,521800.0],["2024-01-23",23.14,23.21,22.8,22.83,355900.0],["2024-01-24",23.07,23.07,22.09,22.12,525700.0],["2024-01-25",22.47,22.575,22.0,22.27,462200.0],["2024-01-26",22.35,22.44,21.985,22.04,381800.0],["2024-01-29",22.0,22.24,21.89,22.24,400300.0],["2024-01-30",22.05,22.05,21.6,21.68,356000.0],["2024-01-31",21.55,21.81,20.715,20.8,569600.0],["2024-02-01",20.98,21.297,20.3,20.68,940600.0],["2024-02-02",20.43,21.54,20.21,21.26,1436000.0],["2024-02-05",21.07,21.19,20.63,20.83,450000.0],["2024-02-06",20.8,21.81,20.7,21.79,412100.0],["2024-02-07",22.31,22.63,22.17,22.48,1025300.0],["2024-02-08",20.77,21.67,19.5,20.75,2828300.0],["2024-02-09",20.48,20.59,19.85,20.28,3035300.0],["2024-02-12",20.27,21.06,20.141,20.9,704900.0],["2024-02-13",20.49,21.47,20.425,21.45,1208700.0],["2024-02-14",21.7,21.913,21.29,21.83,645400.0],["2024-02-15",21.84,21.87,21.13,21.53,753100.0],["2024-02-16",21.28,21.93,21.21,21.57,650300.0],["2024-02-20",21.24,21.3,20.9,20.94,492100.0],["2024-02-21",20.94,21.42,20.824,21.34,479500.0],["2024-02-22",21.27,21.795,21.2,21.62,500500.0],["2024-02-23",21.69,21.695,21.4,21.46,310400.0],["2024-02-26",21.35,21.62,21.27,21.39,463900.0],["2024-02-27",21.52,21.52,20.78,20.9,324800.0],["2024-02-28",20.66,21.0,20.36,20.44,386000.0],["2024-02-29",20.76,21.59,20.76,21.52,614400.0],["2024-03-01",21.45,21.45,20.88,21.1,414400.0],["2024-03-04",21.03,21.085,20.31,20.35,514900.0],["2024-03-05",20.21,20.715,20.09,20.5,394200.0],["2024-03-06",20.65,21.01,20.57,20.73,352800.0],["2024-03-07",20.92,21.27,20.82,21.25,404300.0],["2024-03-08",21.46,21.51,20.7,20.91,364200.0],["2024-03-11",20.92,21.67,20.88,21.63,473300.0],["2024-03-12",21.49,21.54,20.93,21.37,405600.0],["2024-03-13",21.33,21.5,20.69,20.7,496000.0],["2024-03-14",20.55,20.6,19.995,20.21,537500.0],["2024-03-15",20.05,20.372,19.755,19.87,1159500.0],["2024-03-18",19.86,19.99,19.5,19.74,744400.0],["2024-03-19",19.74,19.96,19.46,19.85,499200.0],["2024-03-20",19.695,20.14,19.62,20.01,328100.0],["2024-03-21",20.25,20.72,20.02,20.6,547000.0],["2024-03-22",20.6,20.68,20.285,20.53,413100.0],["2024-03-25",20.6,20.84,20.47,20.81,358600.0],["2024-03-26",20.88,21.115,20.79,20.79,477900.0],["2024-03-27",21.04,21.3,20.91,21.26,411400.0],["2024-03-28",21.34,22.12,21.25,21.87,767600.0],["2024-04-01",21.72,21.83,21.36,21.62,725900.0],["2024-04-02",21.37,21.395,20.85,20.96,930200.0],["2024-04-03",20.89,21.55,20.875,21.51,459600.0],["2024-04-04",21.75,22.06,21.48,21.53,549600.0],["2024-04-05",21.19,21.75,21.19,21.5,665800.0],["2024-04-08",21.71,22.02,21.52,21.72,550800.0],["2024-04-09",21.83,22.6,21.83,22.33,608400.0],["2024-04-10",21.73,21.79,21.06,21.38,1270000.0],["2024-04-11",21.28,21.91,21.17,21.82,704600.0],["2024-04-12",21.63,21.64,20.36,20.61,670200.0],["2024-04-15",20.7,20.8,20.19,20.25,477400.0],["2024-04-16",20.18,20.715,20.0,20.5,535600.0],["2024-04-17",20.16,20.28,19.21,19.23,876900.0],["2024-04-18",19.55,20.0,18.87,18.93,1720600.0],["2024-04-19",18.83,19.66,18.83,19.37,1018600.0],["2024-04-22",19.66,19.9,19.31,19.5,560000.0],["2024-04-23",19.49,19.987,19.44,19.91,733100.0],["2024-04-24",19.68,19.839,19.16,19.32,614000.0],["2024-04-25",19.35,19.93,19.16,19.82,725800.0],["2024-04-26",19.54,19.86,19.22,19.36,372300.0],["2024-04-29",19.61,19.77,19.35,19.39,499600.0],["2024-04-30",19.25,19.46,18.75,18.91,882600.0],["2024-05-01",19.08,19.37,18.83,19.0,1029000.0],["2024-05-02",19.28,20.56,19.28,20.12,1185000.0],["2024-05-03",20.34,20.79,20.19,20.41,541500.0],["2024-05-06",20.62,20.86,20.4,20.54,510300.0],["2024-05-07",20.69,21.06,20.51,20.72,501100.0],["2024-05-08",20.45,20.9,20.41,20.47,458400.0],["2024-05-09",20.54,20.97,20.39,20.72,405900.0],["2024-05-10",20.77,20.94,20.52,20.66,319500.0],["2024-05-13",20.84,21.17,20.735,20.98,501100.0],["2024-05-14",21.3,21.49,21.125,21.17,539700.0],["2024-05-15",21.44,21.5,20.69,20.97,386400.0],["2024-05-16",20.95,21.27,20.92,21.13,393600.0],["2024-05-17",21.09,21.14,20.545,20.58,551700.0],["2024-05-20",20.51,20.75,20.375,20.54,347900.0],["2024-05-21",20.41,20.51,19.96,20.18,400400.0],["2024-05-22",20.23,20.48,20.04,20.21,459900.0],["2024-05-23",20.35,20.35,19.86,20.1,442000.0],["2024-05-24",20.39,20.52,20.13,20.33,347300.0],["2024-05-28",20.34,20.49,19.81,19.87,388600.0],["2024-05-29",19.51,19.86,19.45,19.59,351800.0],["2024-05-30",19.82,19.952,19.6,19.74,357500.0],["2024-05-31",19.88,20.44,19.85,20.41,495600.0],["2024-06-03",20.69,20.69,19.95,20.33,357500.0],["2024-06-04",20.52,20.785,20.38,20.39,405500.0],["2024-06-05",20.56,20.82,20.43,20.78,389200.0],["2024-06-06",20.55,20.55,20.26,20.48,302500.0],["2024-06-07",20.32,20.89,20.18,20.47,398900.0],["2024-06-10",20.07,20.5,20.01,20.41,426400.0],["2024-06-11",20.18,20.79,19.965,20.69,534500.0],["2024-06-12",21.33,21.47,21.06,21.31,597100.0],["2024-06-13",21.24,21.24,20.79,20.88,383000.0],["2024-06-14",20.51,20.53,19.84,20.06,505300.0],["2024-06-17",19.81,20.25,19.81,20.11,480400.0],["2024-06-18",20.21,20.56,20.02,20.06,400500.0],["2024-06-20",19.95,20.53,19.95,20.2,458400.0],["2024-06-21",20.23,20.62,20.125,20.21,1354600.0],["2024-06-24",22.32,25.14,22.32,24.85,5261900.0],["2024-06-25",24.81,25.26,24.38,24.81,1765000.0],["2024-06-26",24.93,25.28,24.77,25.22,1163300.0],["2024-06-27",25.23,25.38,24.4,24.94,1191000.0],["2024-06-28",25.17,26.22,25.07,26.15,2557200.0],["2024-07-01",26.39,28.13,26.325,27.01,1850000.0],["2024-07-02",27.02,27.29,26.909,27.04,776300.0],["2024-07-03",26.9,27.39,26.56,26.79,432200.0],["2024-07-05",26.66,26.97,26.27,26.77,620500.0],["2024-07-08",26.74,27.27,26.58,27.14,660400.0],["2024-07-09",27.2,27.24,26.7,26.75,678000.0],["2024-07-10",26.63,26.9,26.39,26.53,575900.0],["2024-07-11",27.0,27.49,26.83,27.18,885300.0],["2024-07-12",27.46,28.36,27.01,27.1,961600.0],["2024-07-15",27.41,29.48,27.12,29.39,1927000.0],["2024-07-16",29.7,30.72,29.7,29.83,1113400.0],["2024-07-17",29.3,30.26,28.96,29.91,778700.0],["2024-07-18",29.6,30.36,29.15,29.44,612700.0],["2024-07-19",29.51,30.0,29.18,29.9,720600.0],["2024-07-22",30.34,30.5,29.63,30.04,766800.0],["2024-07-23",29.76,30.29,29.39,29.67,545300.0],["2024-07-24",29.42,30.05,29.11,29.23,458900.0],["2024-07-25",29.32,30.95,29.285,30.45,914100.0],["2024-07-26",30.94,31.62,30.66,31.16,1001900.0],["2024-07-29",31.3,32.139,31.02,31.18,545200.0],["2024-07-30",31.41,32.31,31.25,31.9,596600.0],["2024-07-31",31.87,32.82,31.31,31.71,721400.0],["2024-08-01",31.93,32.725,30.8,31.2,738400.0],["2024-08-02",30.05,30.23,29.11,29.57,699300.0],["2024-08-05",28.0,29.5,27.66,29.1,937200.0],["2024-08-06",29.04,30.64,29.04,29.85,1156800.0],["2024-08-07",28.41,29.4,27.535,29.11,1180700.0],["2024-08-08",29.66,30.055,28.83,28.85,844600.0],["2024-08-09",28.73,28.99,28.2,28.72,864400.0],["2024-08-12",28.86,28.86,27.83,28.13,537500.0],["2024-08-13",27.97,28.37,26.93,27.27,688800.0],["2024-08-14",27.41,27.61,26.92,27.51,521700.0],["2024-08-15",28.1,28.96,28.1,28.66,870700.0],["2024-08-16",28.42,29.45,28.405,29.03,734600.0],["2024-08-19",28.93,29.88,28.71,29.32,520900.0],["2024-08-20",29.14,29.24,28.37,28.44,461100.0],["2024-08-21",28.87,28.95,28.52,28.91,426200.0],["2024-08-22",29.0,29.2,28.28,28.49,341000.0],["2024-08-23",28.72,29.71,28.57,29.56,569500.0],["2024-08-26",29.81,30.09,29.54,29.55,429900.0],["2024-08-27",29.39,29.39,28.66,28.76,351900.0],["2024-08-28",28.86,29.21,28.52,28.57,603900.0],["2024-08-29",28.62,28.85,28.31,28.36,451900.0],["2024-08-30",28.61,28.805,28.16,28.46,690600.0],["2024-09-03",28.13,28.48,27.73,28.46,660800.0],["2024-09-04",28.42,28.815,27.74,28.18,581700.0],["2024-09-05",28.25,28.49,27.135,27.26,457400.0],["2024-09-06",27.25,27.285,26.47,26.72,522500.0],["2024-09-09",26.5,27.67,26.0,27.23,1405000.0],["2024-09-10",26.75,26.8,25.79,26.0,9615200.0],["2024-09-11",25.68,25.75,24.663,25.57,2670200.0],["2024-09-12",25.61,25.73,24.84,25.55,5016400.0],["2024-09-13",25.83,26.05,25.13,25.7,2120400.0],["2024-09-16",25.58,25.96,25.15,25.83,1988600.0],["2024-09-17",26.02,26.19,25.57,25.89,1865500.0],["2024-09-18",25.87,26.35,25.69,26.05,1489000.0],["2024-09-19",26.45,27.53,26.145,27.1,1935400.0],["2024-09-20",26.98,27.18,25.83,25.95,2780600.0],["2024-09-23",26.17,26.85,25.95,26.67,1528300.0],["2024-09-24",26.71,27.3,26.39,27.1,1443400.0],["2024-09-25",27.23,28.1,27.13,27.88,1854300.0],["2024-09-26",27.75,28.25,27.21,27.25,1415800.0],["2024-09-27",27.57,28.14,27.42,27.53,4826100.0],["2024-09-30",27.5,28.225,27.45,28.0,1157600.0],["2024-10-01",27.88,27.88,26.8,27.09,1473000.0],["2024-10-02",26.95,27.38,26.71,27.22,691200.0],["2024-10-03",26.99,27.34,26.721,27.07,958600.0],["2024-10-04",27.61,27.7,26.88,27.21,569400.0],["2024-10-07",26.98,27.395,26.85,27.2,574200.0],["2024-10-08",27.29,27.81,27.215,27.62,432600.0],["2024-10-09",27.53,28.33,27.46,27.93,744300.0],["2024-10-10",27.73,28.06,27.36,28.06,1018500.0],["2024-10-11",28.12,29.91,28.12,29.88,1212900.0],["2024-10-14",29.82,29.82,29.215,29.66,777100.0],["2024-10-15",29.65,29.82,29.12,29.17,886500.0],["2024-10-16",29.73,30.05,29.525,29.6,649200.0],["2024-10-17",29.35,29.64,28.91,29.29,811300.0],["2024-10-18",29.3,29.87,29.0,29.21,1219200.0],["2024-10-21",29.18,29.36,28.91,28.95,834800.0],["2024-10-22",28.89,29.11,28.63,28.92,349800.0],["2024-10-23",28.67,28.94,27.97,28.33,678700.0],["2024-10-24",28.4,28.62,28.01,28.06,637000.0],["2024-10-25",28.29,28.61,28.14,28.16,474500.0],["2024-10-28",28.31,28.97,28.29,28.78,930600.0],["2024-10-29",28.47,28.9,28.36,28.7,428000.0],["2024-10-30",28.6,29.54,28.56,29.06,624800.0],["2024-10-31",28.885,29.14,28.18,28.19,649500.0],["2024-11-01",28.38,28.655,27.91,27.93,701900.0],["2024-11-04",27.73,28.515,27.49,27.95,723300.0],["2024-11-05",27.82,28.33,27.82,28.2,785400.0],["2024-11-06",30.29,31.98,30.29,31.9,1791700.0],["2024-11-07",29.485,30.61,28.56,28.71,1739100.0],["2024-11-08",28.26,29.979,28.08,29.79,1613300.0],["2024-11-11",29.8,30.485,29.37,29.41,1143000.0],["2024-11-12",29.0,29.085,27.63,27.8,972900.0],["2024-11-13",27.82,28.2,27.5,27.84,729800.0],["2024-11-14",27.93,27.99,27.36,27.49,651500.0],["2024-11-15",28.1,28.1,26.84,27.25,859600.0],["2024-11-18",27.42,27.56,26.87,27.12,651400.0],["2024-11-19",26.82,27.52,26.67,27.42,570000.0],["2024-11-20",27.47,27.55,27.11,27.54,597900.0],["2024-11-21",27.76,28.245,27.67,27.91,537800.0],["2024-11-22",28.1,28.56,28.015,28.36,716100.0],["2024-11-25",28.67,30.55,28.67,30.42,1707100.0],["2024-11-26",30.62,30.98,30.25,30.88,1082700.0],["2024-11-27",31.0,31.11,29.87,29.89,710300.0],["2024-11-29",29.99,30.32,29.84,30.15,507500.0],["2024-12-02",30.4,30.4,29.565,30.03,673500.0],["2024-12-03",30.0,30.055,29.0,29.03,626100.0],["2024-12-04",28.94,29.52,28.935,29.31,788100.0],["2024-12-05",29.34,29.42,28.3,28.36,634400.0],["2024-12-06",28.71,29.27,28.07,28.55,730100.0],["2024-12-09",29.0,29.33,28.02,28.62,891400.0],["2024-12-10",28.63,28.84,28.09,28.36,1075100.0],["2024-12-11",28.75,29.6,28.34,28.87,837300.0],["2024-12-12",28.78,28.94,28.08,28.27,732000.0],["2024-12-13",28.22,28.61,27.26,27.29,823400.0],["2024-12-16",27.33,27.46,26.84,27.18,1344700.0],["2024-12-17",26.94,27.28,26.465,26.5,1113600.0],["2024-12-18",26.57,27.18,24.91,25.13,1433100.0],["2024-12-19",25.29,25.48,24.02,24.83,1959500.0],["2024-12-20",24.655,25.15,23.81,25.0,6226800.0],["2024-12-23",24.79,24.79,23.43,23.46,1557400.0],["2024-12-24",23.5,24.06,23.425,23.97,290200.0],["2024-12-26",23.67,24.17,23.37,24.13,796300.0],["2024-12-27",23.89,24.365,23.7,24.36,801200.0],["2024-12-30",24.16,24.37,23.83,24.1,743800.0],["2024-12-31",24.29,24.62,23.76,23.84,983900.0],["2025-01-02",24.18,24.365,23.635,23.67,660400.0],["2025-01-03",23.69,25.249,23.53,25.17,1046300.0],["2025-01-06",25.4,26.05,25.13,25.73,1134800.0],["2025-01-07",25.72,25.79,24.89,25.3,1020700.0],["2025-01-08",25.02,25.34,24.63,25.2,694600.0],["2025-01-10",24.64,24.79,24.12,24.27,1307500.0],["2025-01-13",23.98,24.79,23.439,24.79,724600.0],["2025-01-14",25.04,25.25,24.6,24.98,730800.0],["2025-01-15",25.73,25.9,24.85,25.28,1010000.0],["2025-01-16",25.31,25.64,25.12,25.57,831300.0],["2025-01-17",25.92,25.99,25.08,25.21,1083700.0],["2025-01-21",25.42,25.89,25.205,25.88,752500.0],["2025-01-22",25.94,26.15,25.622,25.83,831200.0],["2025-01-23",26.06,26.41,25.74,26.19,912600.0],["2025-01-24",26.09,26.23,25.77,25.86,859400.0],["2025-01-27",25.96,26.92,25.72,26.81,893000.0],["2025-01-28",26.7,26.92,25.87,25.99,2058200.0],["2025-01-29",25.89,26.44,25.775,25.9,1016700.0],["2025-01-30",25.89,26.04,25.53,25.75,596600.0],["2025-01-31",25.83,26.29,25.47,25.65,889300.0],["2025-02-03",25.13,25.435,24.57,24.64,1057600.0],["2025-02-04",24.62,25.5,24.52,25.26,1164500.0],["2025-02-05",24.51,25.0,20.505,21.49,3659800.0],["2025-02-06",21.51,21.67,20.65,21.47,2213400.0],["2025-02-07",21.46,21.565,20.3,20.51,1982000.0],["2025-02-10",20.69,21.51,20.465,21.49,1456600.0],["2025-02-11",21.31,21.46,20.46,20.88,1009400.0],["2025-02-12",20.37,20.598,19.86,19.86,993500.0],["2025-02-13",20.03,20.99,19.88,20.94,1071200.0],["2025-02-14",21.03,21.64,20.85,21.57,1018000.0],["2025-02-18",21.62,22.17,21.474,22.09,1489900.0],["2025-02-19",21.88,22.0,21.31,21.65,1021600.0],["2025-02-20",21.55,21.7,20.49,20.95,1535600.0],["2025-02-21",21.13,21.3,19.4,20.14,1663600.0],["2025-02-24",20.12,20.21,19.64,19.65,1101500.0],["2025-02-25",19.73,20.1,19.51,19.93,1227200.0],["2025-02-26",19.83,20.16,19.65,19.85,784000.0],["2025-02-27",19.87,20.11,19.67,19.91,926200.0],["2025-02-28",19.99,20.48,19.885,20.47,1811900.0],["2025-03-03",20.49,20.7,19.95,20.27,1634900.0],["2025-03-04",19.98,20.46,19.295,20.11,1858400.0],["2025-03-05",20.28,20.49,19.56,20.43,1559100.0],["2025-03-06",20.18,20.58,19.69,20.43,1518400.0],["2025-03-07",20.18,20.39,19.47,19.81,1275300.0],["2025-03-10",19.46,19.6,18.83,19.22,1537100.0],["2025-03-11",19.47,19.525,17.59,17.65,2024400.0],["2025-03-12",17.83,18.57,17.5,18.07,1533500.0],["2025-03-13",18.26,18.86,17.98,18.24,968100.0],["2025-03-14",18.5,18.56,17.85,18.46,1200800.0],["2025-03-17",18.3,18.92,18.275,18.85,967500.0],["2025-03-18",18.77,18.98,18.43,18.7,920700.0],["2025-03-19",18.69,18.89,18.425,18.8,971800.0],["2025-03-20",18.5,19.15,18.5,18.94,1470100.0],["2025-03-21",18.65,18.9,18.35,18.59,2942600.0],["2025-03-24",18.95,19.27,18.74,19.03,984800.0],["2025-03-25",19.1,19.42,18.86,19.11,1514800.0],["2025-03-26",19.0,19.2,18.721,19.05,988400.0],["2025-03-27",18.9,19.43,18.86,19.35,762200.0],["2025-03-28",19.37,19.61,18.69,18.86,756600.0],["2025-03-31",18.62,19.12,18.53,19.1,1349700.0],["2025-04-01",18.9,19.13,18.57,18.92,778700.0],["2025-04-02",18.61,19.65,18.52,19.55,1088100.0],["2025-04-03",18.39,18.4,15.67,15.77,3782500.0],["2025-04-04",14.96,15.245,13.77,14.48,3030400.0],["2025-04-07",13.87,15.44,13.34,14.21,2346200.0],["2025-04-08",15.13,15.185,12.75,12.94,2093100.0],["2025-04-09",12.75,15.1,12.39,14.94,4289900.0],["2025-04-10",14.41,14.68,13.605,14.07,1859600.0],["2025-04-11",13.93,14.085,12.81,13.68,1586900.0],["2025-04-14",14.04,14.16,13.545,13.99,1124600.0],["2025-04-15",13.9,14.33,13.46,13.53,891500.0],["2025-04-16",13.51,13.51,12.7,12.91,949400.0],["2025-04-17",12.96,13.38,12.86,13.24,1089000.0],["2025-04-21",13.03,13.03,12.19,12.58,7168300.0],["2025-04-22",12.67,12.9,12.2,12.78,3515600.0],["2025-04-23",13.24,14.08,13.24,13.4,1739400.0],["2025-04-24",13.24,14.2,13.15,14.09,1120500.0],["2025-04-25",13.74,13.85,13.3,13.48,1208800.0],["2025-04-28",13.4,13.775,13.28,13.66,1440000.0],["2025-04-29",13.62,13.81,13.33,13.7,1982200.0],["2025-04-30",13.33,14.1,13.02,14.09,1618200.0],["2025-05-01",14.23,14.45,13.9,14.07,1700900.0],["2025-05-02",14.48,15.03,14.325,14.76,1220800.0],["2025-05-05",14.62,14.76,14.3,14.36,1103400.0],["2025-05-06",14.02,14.28,13.54,13.76,2653600.0],["2025-05-07",13.62,14.25,12.685,12.99,3394700.0],["2025-05-08",13.2,14.68,13.0,14.43,3244000.0],["2025-05-09",14.52,14.77,14.16,14.47,2479600.0],["2025-05-12",15.73,16.52,15.71,16.16,2806400.0],["2025-05-13",16.35,16.816,16.16,16.62,2208600.0],["2025-05-14",16.69,17.19,16.39,17.14,2341600.0],["2025-05-15",16.87,17.28,16.69,17.07,1389100.0],["2025-05-16",17.13,17.43,16.74,17.26,1657300.0],["2025-05-19",16.77,16.89,16.54,16.84,1230700.0],["2025-05-20",16.66,16.83,16.14,16.41,1665500.0],["2025-05-21",16.02,16.08,15.205,15.25,1532700.0],["2025-05-22",15.2,15.32,14.93,15.25,1504600.0],["2025-05-23",14.91,15.25,14.73,15.08,1152000.0],["2025-05-27",15.54,15.81,15.236,15.72,1090000.0],["2025-05-28",15.75,15.83,15.43,15.5,751000.0],["2025-05-29",15.72,15.76,15.161,15.75,1598600.0],["2025-05-30",15.75,15.8,15.28,15.53,1623000.0],["2025-06-02",15.39,15.59,14.75,15.2,1746600.0],["2025-06-03",15.15,16.05,15.0,15.89,1727200.0],["2025-06-04",16.08,16.27,15.69,16.01,1553500.0],["2025-06-05",15.97,16.14,15.82,15.89,1067400.0],["2025-06-06",16.36,16.42,15.85,16.03,1047900.0],["2025-06-09",16.26,16.46,16.1,16.21,765300.0],["2025-06-10",16.41,16.65,16.2,16.5,994000.0],["2025-06-11",16.57,16.64,16.05,16.06,1278300.0],["2025-06-12",16.3,16.3,15.62,16.09,1250400.0],["2025-06-13",15.68,15.905,15.19,15.35,1510700.0],["2025-06-16",15.69,15.75,15.34,15.57,1766300.0],["2025-06-17",15.26,15.66,15.05,15.11,1287600.0],["2025-06-18",15.14,15.94,15.14,15.46,1366600.0],["2025-06-20",15.61,15.77,15.17,15.17,2434400.0],["2025-06-23",15.11,15.85,14.935,15.81,1245600.0],["2025-06-24",16.05,16.46,15.75,16.05,1695300.0],["2025-06-25",15.99,16.25,15.44,15.72,1909100.0],["2025-06-26",15.78,15.98,15.61,15.87,1429900.0],["2025-06-27",16.03,16.33,15.74,15.77,6434000.0],["2025-06-30",15.96,16.16,15.71,15.72,1798700.0],["2025-07-01",15.65,17.195,15.5,16.71,3669900.0],["2025-07-02",16.8,17.23,16.635,16.84,2877600.0],["2025-07-03",16.99,17.13,16.61,16.82,1306400.0],["2025-07-07",16.1,16.94,16.1,16.17,1710600.0],["2025-07-08",16.14,17.17,16.01,17.13,1466200.0],["2025-07-09",16.97,17.27,16.67,17.22,1351100.0],["2025-07-10",17.25,18.09,17.07,17.9,2039300.0],["2025-07-11",17.51,17.77,17.135,17.24,1647200.0],["2025-07-14",17.12,17.28,16.41,16.58,1424800.0],["2025-07-15",16.71,16.71,16.03,16.15,1588700.0],["2025-07-16",16.4,16.5,15.77,16.16,1152300.0],["2025-07-17",16.24,16.735,16.16,16.61,1452100.0],["2025-07-18",16.84,16.91,15.96,16.17,1142500.0],["2025-07-21",16.38,16.46,16.07,16.14,990600.0],["2025-07-22",16.19,16.84,16.19,16.57,1115200.0],["2025-07-23",16.96,17.27,16.61,17.03,1245400.0],["2025-07-24",16.94,17.11,16.64,17.0,1590900.0],["2025-07-25",17.24,17.45,16.94,17.42,1607400.0],["2025-07-28",17.46,17.5,16.96,16.96,1483100.0],["2025-07-29",17.08,17.22,16.24,16.46,1807000.0],["2025-07-30",16.67,16.8,15.26,15.44,1643300.0],["2025-07-31",15.2,15.65,15.14,15.45,1941600.0],["2025-08-01",15.0,15.12,14.59,15.0,2359400.0],["2025-08-04",15.11,15.42,14.85,15.28,2022100.0],["2025-08-05",15.33,15.515,14.84,15.48,2359300.0],["2025-08-06",15.51,15.6,15.11,15.44,1848200.0],["2025-08-07",15.76,16.47,14.72,14.78,2957200.0],["2025-08-08",14.85,15.0,14.29,14.57,2266000.0],["2025-08-11",14.59,14.66,13.845,14.25,2377200.0],["2025-08-12",14.47,15.33,14.43,15.12,1707000.0],["2025-08-13",15.3,15.57,14.72,15.55,2367300.0],["2025-08-14",15.31,15.31,14.74,15.07,1620800.0],["2025-08-15",15.16,15.16,14.78,14.97,1335600.0],["2025-08-18",14.83,15.115,14.8,14.88,1757600.0],["2025-08-19",15.12,15.86,15.06,15.25,2148200.0],["2025-08-20",15.17,15.29,14.46,14.46,1139900.0],["2025-08-21",14.33,14.755,14.21,14.7,1345100.0],["2025-08-22",14.91,17.0,14.895,16.97,4515200.0],["2025-08-25",16.93,17.11,16.13,16.22,1574400.0],["2025-08-26",16.14,16.435,15.935,16.19,2179700.0],["2025-08-27",15.98,16.43,15.877,16.23,1596300.0],["2025-08-28",16.46,16.5,15.76,16.35,1816500.0],["2025-08-29",16.39,16.57,16.18,16.33,1547200.0],["2025-09-02",15.94,16.155,15.865,16.11,1539400.0],["2025-09-03",15.94,16.32,15.78,16.0,3101900.0],["2025-09-04",16.08,16.48,15.71,16.36,1924000.0],["2025-09-05",16.52,17.07,16.175,16.51,1460200.0],["2025-09-08",16.9,17.04,16.38,17.03,2026100.0],["2025-09-09",16.97,17.37,16.55,16.77,1750900.0],["2025-09-10",16.66,17.16,16.53,16.72,1827500.0],["2025-09-11",16.69,17.26,16.605,17.15,2092500.0],["2025-09-12",17.12,17.295,16.435,16.55,2112800.0],["2025-09-15",16.49,17.03,16.335,17.01,1914000.0],["2025-09-16",17.1,17.5,16.855,17.48,1738600.0],["2025-09-17",17.49,17.94,16.86,16.92,2111200.0],["2025-09-18",17.17,17.71,17.11,17.45,1826900.0],["2025-09-19",17.48,17.54,16.13,16.14,8241800.0],["2025-09-22",15.95,16.57,15.58,16.5,2589000.0],["2025-09-23",16.72,16.845,16.075,16.15,1640500.0],["2025-09-24",15.95,16.39,15.275,15.31,1814300.0],["2025-09-25",15.08,15.37,14.76,14.81,1591600.0],["2025-09-26",14.88,15.07,14.61,14.94,1735900.0],["2025-09-29",14.88,15.326,14.72,15.08,1917400.0],["2025-09-30",15.15,15.415,14.76,15.38,1721700.0],["2025-10-01",15.17,15.34,14.7,15.3,1341100.0],["2025-10-02",15.41,16.04,15.32,15.97,1342700.0],["2025-10-03",16.15,16.945,16.09,16.64,1647500.0],["2025-10-06",16.77,17.56,16.435,17.51,2091700.0],["2025-10-07",17.42,17.52,16.73,16.88,1379200.0],["2025-10-08",16.66,18.17,16.36,18.15,1969400.0],["2025-10-09",18.12,18.36,17.56,17.66,1723800.0],["2025-10-10",17.76,17.83,16.355,16.59,2221500.0],["2025-10-13",16.79,17.01,16.34,16.34,1402700.0],["2025-10-14",16.01,17.06,16.0,16.94,1770200.0],["2025-10-15",17.18,18.12,16.92,17.86,1753400.0],["2025-10-16",18.345,18.68,17.67,17.84,2918700.0],["2025-10-17",17.76,18.18,17.07,17.24,1955400.0],["2025-10-20",17.44,18.22,17.28,18.15,1854500.0],["2025-10-21",18.22,18.69,18.01,18.41,1910400.0],["2025-10-22",18.3,18.61,17.5,17.52,1595100.0],["2025-10-23",17.5,17.63,16.8,17.23,1899100.0],["2025-10-24",17.4,17.66,17.25,17.51,1123400.0],["2025-10-27",17.67,17.95,17.465,17.7,962200.0],["2025-10-28",17.89,17.89,17.2,17.44,1238300.0],["2025-10-29",17.32,18.02,17.155,17.41,1833200.0],["2025-10-30",17.27,17.86,17.21,17.28,1304900.0],["2025-10-31",17.07,17.85,17.0,17.73,1268800.0],["2025-11-03",17.7,17.773,17.2,17.62,1530500.0],["2025-11-04",17.03,17.805,17.03,17.38,1622000.0],["2025-11-05",17.4,17.73,16.89,17.62,2073700.0],["2025-11-06",15.89,16.055,13.5,13.55,4062900.0],["2025-11-07",13.16,13.24,12.165,12.49,3250100.0],["2025-11-10",12.74,12.953,11.5,11.52,3082300.0],["2025-11-11",11.62,12.38,11.37,12.18,5161100.0],["2025-11-12",12.45,13.33,12.33,12.36,4468400.0],["2025-11-13",12.17,12.34,10.61,10.63,2894900.0],["2025-11-14",10.63,11.05,10.43,10.86,2638700.0],["2025-11-17",10.8,11.06,10.48,10.58,2310300.0],["2025-11-18",10.48,10.84,10.425,10.78,2309600.0],["2025-11-19",11.01,11.37,10.67,10.96,2212100.0],["2025-11-20",11.18,11.34,10.45,10.48,1679000.0],["2025-11-21",10.59,11.61,10.58,11.47,2636800.0],["2025-11-24",11.52,12.27,11.465,12.16,2637000.0],["2025-11-25",12.24,13.03,12.18,13.0,2387900.0],["2025-11-26",12.89,13.35,12.825,13.01,2038700.0],["2025-11-28",13.0,13.27,12.97,13.22,606200.0],["2025-12-01",12.97,13.715,12.826,13.25,1421900.0],["2025-12-02",13.33,13.79,13.03,13.46,1765000.0],["2025-12-03",13.61,14.43,13.52,14.28,2642700.0],["2025-12-04",14.17,14.67,14.09,14.24,1688400.0],["2025-12-05",14.22,14.565,14.04,14.43,1410500.0],["2025-12-08",14.51,14.78,14.07,14.12,1508800.0],["2025-12-09",14.06,14.72,14.005,14.51,2109400.0],["2025-12-10",14.49,15.26,14.19,15.13,1477800.0],["2025-12-11",15.06,15.93,15.06,15.51,1520100.0],["2025-12-12",15.67,16.0,15.234,15.43,1133100.0],["2025-12-15",15.53,15.72,14.81,15.0,1335000.0],["2025-12-16",15.0,15.01,14.38,14.64,1591100.0],["2025-12-17",14.6,14.84,13.75,13.89,3299900.0],["2025-12-18",14.24,14.48,13.97,14.22,2269400.0],["2025-12-19",14.09,14.15,13.55,13.56,4813100.0],["2025-12-22",13.62,13.78,13.08,13.12,2561800.0],["2025-12-23",13.01,13.13,12.66,12.75,2104000.0],["2025-12-24",12.7,12.89,12.57,12.73,1175700.0],["2025-12-26",12.6,12.8,12.39,12.71,1601800.0],["2025-12-29",12.64,12.75,12.33,12.57,2563400.0],["2025-12-30",12.5,12.865,12.49,12.7,2498800.0],["2025-12-31",12.68,12.73,12.45,12.64,2273200.0],["2026-01-02",12.7,13.3,12.49,12.84,2218500.0],["2026-01-05",12.95,13.66,12.89,13.25,2612300.0],["2026-01-06",13.22,14.505,13.195,14.37,2802000.0],["2026-01-07",14.34,14.45,13.565,13.69,1798200.0],["2026-01-08",13.52,14.56,13.44,14.45,1949500.0],["2026-01-09",14.66,15.0,14.45,14.75,2390700.0],["2026-01-12",14.53,14.805,14.23,14.75,1968400.0],["2026-01-13",14.76,15.375,14.75,15.13,3204300.0],["2026-01-14",15.02,15.6,14.8,15.21,3163800.0],["2026-01-15",15.29,15.67,15.11,15.58,1537400.0],["2026-01-16",15.42,15.5,14.98,14.99,1255200.0],["2026-01-20",14.63,14.995,14.35,14.64,1393300.0],["2026-01-21",14.9,15.84,14.825,15.53,1165900.0],["2026-01-22",15.68,16.045,15.52,15.83,997200.0],["2026-01-23",15.89,16.26,15.39,15.55,1559600.0],["2026-01-26",15.73,15.73,14.92,15.1,1486400.0],["2026-01-27",15.04,15.24,14.48,14.53,1503300.0],["2026-01-28",14.66,14.705,14.23,14.6,1490400.0],["2026-01-29",14.68,14.96,14.45,14.88,1462100.0],["2026-01-30",14.63,14.93,14.35,14.58,1306500.0],["2026-02-02",14.37,15.53,14.15,15.49,1273700.0],["2026-02-03",15.4,16.47,15.4,15.94,2344200.0],["2026-02-04",16.05,17.495,16.05,17.05,3081600.0],["2026-02-05",16.88,17.52,16.38,16.58,3817300.0],["2026-02-06",15.345,17.425,15.03,16.9,6239100.0],["2026-02-09",17.11,17.4,15.73,16.05,3654100.0],["2026-02-10",16.09,16.83,15.95,16.39,2594000.0],["2026-02-11",16.59,17.04,16.22,16.33,1567000.0],["2026-02-12",16.53,16.65,11.18,12.99,15731500.0],["2026-02-13",13.46,13.99,12.628,13.51,5793800.0],["2026-02-17",13.45,15.115,13.445,14.83,3916500.0],["2026-02-18",15.28,15.879,15.06,15.86,3874700.0],["2026-02-19",15.65,15.89,15.465,15.69,1294600.0],["2026-02-20",15.5,16.205,15.275,15.76,1555900.0],["2026-02-23",15.52,15.56,14.19,14.66,2544000.0],["2026-02-24",14.64,15.13,14.43,14.84,1754800.0],["2026-02-25",14.98,15.145,14.3,14.72,1796800.0],["2026-02-26",14.97,15.66,14.765,15.58,1613100.0],["2026-02-27",15.24,15.985,14.79,15.96,1633800.0],["2026-03-02",15.63,16.65,15.63,16.27,2099600.0],["2026-03-03",15.62,16.56,15.28,16.44,1807600.0],["2026-03-04",16.76,17.28,16.261,16.53,1524700.0],["2026-03-05",16.3,16.54,15.31,15.45,2015100.0],["2026-03-06",14.9,14.9,13.47,13.74,2714500.0],["2026-03-09",13.34,13.855,12.57,13.83,2100100.0],["2026-03-10",13.82,14.11,13.33,13.4,1462600.0],["2026-03-11",13.35,13.395,12.575,12.71,1789500.0],["2026-03-12",12.43,12.47,12.02,12.09,1560100.0],["2026-03-13",12.25,12.61,11.83,12.12,1564200.0],["2026-03-16",12.43,12.68,11.68,11.96,2862100.0],["2026-03-17",12.18,13.15,12.18,13.0,2446400.0],["2026-03-18",12.85,13.42,12.75,13.38,2164900.0],["2026-03-19",13.11,13.78,12.914,13.62,1981900.0],["2026-03-20",13.67,13.95,13.0,13.23,3485300.0],["2026-03-23",13.78,14.14,13.26,13.31,1869900.0],["2026-03-24",13.06,14.18,12.98,13.92,1378900.0],["2026-03-25",14.02,14.4,13.53,14.38,1585500.0],["2026-03-26",14.16,14.88,14.06,14.2,988800.0],["2026-03-27",13.96,14.06,13.6,13.88,1424800.0],["2026-03-30",14.05,14.33,13.73,13.76,1326400.0],["2026-03-31",14.08,14.73,13.915,14.62,1980900.0],["2026-04-01",14.83,15.36,14.6,15.08,1663600.0],["2026-04-02",14.72,15.55,14.56,14.94,1271800.0],["2026-04-06",14.85,15.35,14.73,15.32,1565000.0],["2026-04-07",14.91,15.61,14.84,15.49,1772800.0],["2026-04-08",16.45,17.23,16.23,16.26,2211100.0],["2026-04-09",16.25,16.53,15.75,16.01,2092100.0],["2026-04-10",16.08,16.55,15.78,16.06,1603100.0],["2026-04-13",15.92,16.09,15.325,16.06,1227100.0],["2026-04-14",16.1,16.94,16.08,16.24,2148900.0],["2026-04-15",16.2,16.64,15.93,16.47,1844500.0],["2026-04-16",16.6,18.08,16.5,17.98,2668600.0],["2026-04-17",18.38,19.2,18.32,18.7,1801000.0],["2026-04-20",18.55,19.59,18.47,19.56,2126600.0],["2026-04-21",19.63,20.185,19.09,19.58,2275600.0],["2026-04-22",19.93,19.99,18.82,19.13,1966200.0],["2026-04-23",19.32,19.665,19.14,19.3,1145400.0],["2026-04-24",19.39,19.73,18.89,19.38,1004600.0],["2026-04-27",19.37,19.8,19.36,19.43,1922700.0],["2026-04-28",19.29,19.65,18.92,19.52,960400.0],["2026-04-29",19.43,20.12,18.95,19.08,1495800.0],["2026-04-30",19.14,20.0,18.95,19.97,1642700.0],["2026-05-01",20.05,20.38,19.535,19.59,2193700.0],["2026-05-04",19.16,19.16,17.65,17.7,1969900.0],["2026-05-05",17.9,18.42,17.9,18.19,2214300.0],["2026-05-06",18.63,19.985,18.6,19.62,3416600.0],["2026-05-07",21.705,23.29,21.38,23.11,6564700.0],["2026-05-08",23.26,23.37,21.75,21.75,3505400.0],["2026-05-11",21.85,21.93,20.66,20.7,2651500.0],["2026-05-12",20.57,20.57,19.38,20.05,2224600.0],["2026-05-13",20.1,20.21,19.76,19.81,1138000.0],["2026-05-14",20.05,20.4,16.75,17.51,6983900.0],["2026-05-15",17.85,19.61,17.85,18.69,4236300.0],["2026-05-18",18.84,19.7,18.84,19.1,2208000.0],["2026-05-19",18.93,21.315,18.93,21.13,5455700.0],["2026-05-20",21.25,24.39,20.69,23.85,6918800.0],["2026-05-21",23.61,24.98,23.01,24.36,4157200.0],["2026-05-22",25.03,25.03,23.89,24.37,2458500.0],["2026-05-26",24.9,25.28,24.47,25.0,2000400.0],["2026-05-27",25.2,25.7,24.85,25.05,1385300.0],["2026-05-28",24.8,26.21,24.3,25.9,2043000.0],["2026-05-29",25.845,26.22,25.25,25.58,1692700.0],["2026-06-01",25.38,27.07,25.11,26.87,1949400.0],["2026-06-02",26.68,27.49,26.668,26.95,1438000.0],["2026-06-03",26.8,27.24,26.2,26.83,1644300.0],["2026-06-04",27.06,27.82,26.73,27.63,1794400.0],["2026-06-05",27.33,27.83,26.53,26.86,1433000.0],["2026-06-08",27.0,28.54,26.98,28.07,1717700.0],["2026-06-09",28.66,29.73,27.476,29.12,2786200.0],["2026-06-10",28.5,29.86,27.51,28.75,2981700.0],["2026-06-11",28.84,28.935,27.67,28.5,4130400.0],["2026-06-12",28.76,29.23,28.15,28.35,1731900.0],["2026-06-15",28.23,28.9,27.15,27.71,2510400.0],["2026-06-16",27.54,28.25,26.84,27.21,2319700.0],["2026-06-17",27.17,27.415,24.68,24.82,2301500.0],["2026-06-18",25.08,26.053,25.08,25.39,2668900.0],["2026-06-22",25.03,26.09,25.03,25.82,1701500.0],["2026-06-23",25.28,25.95,25.05,25.49,1097700.0],["2026-06-24",25.43,25.93,25.146,25.3,1732800.0],["2026-06-25",25.445,27.26,25.445,26.9,1486200.0],["2026-06-26",26.67,27.73,26.65,27.12,5044400.0],["2026-06-29",26.65,27.27,26.535,27.21,1553300.0],["2026-06-30",27.71,27.91,27.095,27.59,1220000.0],["2026-07-01",27.59,28.62,27.16,27.74,1341800.0],["2026-07-02",27.96,28.45,26.31,26.61,1254700.0],["2026-07-06",27.31,27.31,26.04,26.59,1489912.655005],["2026-07-07",26.79,27.04,26.31,26.87,936321.517425],["2026-07-08",27.23,27.8199,25.88,26.86,989791.163211],["2026-07-09",27.26,27.51,26.62,26.85,1541892.269254],["2026-07-10",26.79,26.93,25.97,26.25,779869.50304],["2026-07-13",26.63,27.47,26.41,27.09,1174895.840159],["2026-07-14",27.408,28.68,27.408,28.04,2207227.538584],["2026-07-15",28.3,28.55,26.78,27.07,2069955.965764],["2026-07-16",27.33,29.0206,26.29,28.54,2918190.656268],["2026-07-17",27.98,29.5,27.98,29.29,1885652.703326],["2026-07-20",29.21,29.65,28.3801,28.87,1530797.236687],["2026-07-21",29.43,29.9,28.72,29.3,1608879.846559],["2026-07-22",29.1,29.34,28.3807,28.7,1139632.136773],["2026-07-23",28.78,28.99,27.62,27.77,1191298.343187],["2026-07-24",26.435,26.64,25.26,25.63,1782957.209937],["2026-07-27",26.15,26.15,23.35,24.11,3596748.203095],["2026-07-28",23.1,23.32,22.06,22.64,3197445.079817],["2026-07-29",22.42,22.985,21.44,22.29,1596369.625727],["2026-07-30",22.66,23.1,19.78,20.57,3605888.10465],["2026-07-31",21.05,21.135,20.09,20.25,2444069.786206],["2026-08-03",20,21.15,19.935,20.74,2243200.811505],["2026-08-04",21.19,22.17,21.08,22.13,2855554.464324],["2026-08-05",21.53,22.2472,20.69,21,2564003.104035],["2026-08-06",21.88,22.01,19.3947,20.24,3411000.375014],["2026-08-07",20.875,21.94,20.44,21.7,2133693.679667],["2026-08-10",21.64,22.26,21.3803,21.51,236905.536462],["2026-08-11",21.59,21.745,20.97,21.48,1312654.209551],["2026-08-12",21.57,22.915,21.425,22.71,1694902.999157],["2026-08-13",23.4,23.77,22.92,23.32,1854579.713928],["2026-08-14",23.18,23.895,23.02,23.52,1198217.331343]]}