{"t":"RXST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-30",17.5,19.67,15.51,16.0,2573200.0],["2021-08-02",17.0,18.47,16.23,17.32,557700.0],["2021-08-03",17.01,17.68,16.33,16.35,114700.0],["2021-08-04",16.78,17.49,13.92,14.3,649100.0],["2021-08-05",14.13,15.29,13.184,13.41,244600.0],["2021-08-06",13.85,13.94,12.24,13.37,208400.0],["2021-08-09",13.32,13.32,12.5,12.83,119900.0],["2021-08-10",12.95,12.95,12.01,12.31,137000.0],["2021-08-11",12.32,14.46,12.32,13.72,140800.0],["2021-08-12",13.75,14.05,12.52,12.54,132800.0],["2021-08-13",13.08,13.245,12.02,12.33,139300.0],["2021-08-16",12.77,13.17,12.34,12.87,52800.0],["2021-08-17",12.95,12.95,11.68,11.85,165700.0],["2021-08-18",11.99,12.98,11.71,12.33,167900.0],["2021-08-19",12.25,12.33,11.19,11.94,78000.0],["2021-08-20",12.38,12.46,11.75,12.02,49600.0],["2021-08-23",11.89,12.01,11.6,12.0,85200.0],["2021-08-24",12.62,14.949,12.2,14.49,318300.0],["2021-08-25",14.49,14.945,12.5,12.53,238600.0],["2021-08-26",12.98,14.25,12.9,13.73,192500.0],["2021-08-27",13.58,16.39,13.14,15.69,358400.0],["2021-08-30",15.71,16.14,14.2,15.46,165100.0],["2021-08-31",15.7,15.8,14.81,15.38,100600.0],["2021-09-01",15.13,15.95,14.802,15.77,62900.0],["2021-09-02",15.98,15.98,14.9,15.29,65400.0],["2021-09-03",15.53,16.07,14.7,16.03,96400.0],["2021-09-07",15.91,16.49,15.53,15.84,170400.0],["2021-09-08",15.85,16.3,15.85,16.0,75700.0],["2021-09-09",15.95,16.5,15.95,15.99,102600.0],["2021-09-10",16.5,16.5,13.05,13.42,215400.0],["2021-09-13",13.73,14.24,13.1,13.7,133100.0],["2021-09-14",13.69,13.92,12.72,13.05,117900.0],["2021-09-15",12.92,13.26,12.53,13.0,168400.0],["2021-09-16",13.0,13.0,12.5,13.0,170400.0],["2021-09-17",12.98,14.3,12.925,13.26,860200.0],["2021-09-20",13.08,13.31,12.05,12.51,173100.0],["2021-09-21",12.61,13.08,12.05,12.5,126200.0],["2021-09-22",12.59,13.17,12.31,12.84,30200.0],["2021-09-23",12.86,13.47,12.437,13.43,33100.0],["2021-09-24",13.17,13.652,13.063,13.07,56100.0],["2021-09-27",13.11,13.63,13.11,13.56,43300.0],["2021-09-28",13.33,13.59,13.05,13.51,29500.0],["2021-09-29",13.57,13.57,12.28,12.4,104000.0],["2021-09-30",12.49,12.96,12.03,12.67,74600.0],["2021-10-01",12.62,13.16,12.32,13.04,48200.0],["2021-10-04",13.02,13.885,12.995,13.66,79800.0],["2021-10-05",13.78,13.895,13.36,13.81,38000.0],["2021-10-06",13.57,13.84,13.05,13.63,122300.0],["2021-10-07",13.65,14.042,13.01,13.2,41200.0],["2021-10-08",13.22,13.3,12.55,12.62,26500.0],["2021-10-11",12.78,13.22,12.355,12.59,36200.0],["2021-10-12",12.44,12.92,12.44,12.84,19900.0],["2021-10-13",13.04,13.865,12.76,13.71,36600.0],["2021-10-14",13.81,13.89,13.4,13.65,23300.0],["2021-10-15",13.84,13.84,12.86,13.56,46800.0],["2021-10-18",13.41,13.715,12.42,12.53,60500.0],["2021-10-19",12.76,13.54,11.5,11.81,61000.0],["2021-10-20",12.03,12.07,11.71,11.78,26300.0],["2021-10-21",11.95,12.19,11.5,12.06,36300.0],["2021-10-22",12.23,12.34,11.51,11.73,18700.0],["2021-10-25",11.73,11.88,11.21,11.55,26900.0],["2021-10-26",11.73,12.52,11.73,12.0,44700.0],["2021-10-27",12.07,12.31,11.81,11.99,51700.0],["2021-10-28",12.09,12.325,11.79,12.11,37700.0],["2021-10-29",12.11,12.19,11.86,11.98,54000.0],["2021-11-01",12.15,12.434,11.585,11.74,129400.0],["2021-11-02",11.79,13.03,11.64,12.7,76300.0],["2021-11-03",12.51,12.98,12.09,12.94,125600.0],["2021-11-04",13.01,13.01,12.345,12.86,48200.0],["2021-11-05",13.05,13.33,12.925,13.23,83500.0],["2021-11-08",13.5,13.5,12.61,12.85,35700.0],["2021-11-09",12.85,12.85,11.984,12.18,41600.0],["2021-11-10",12.28,12.95,11.6,12.1,169600.0],["2021-11-11",12.14,12.76,11.6,12.63,83600.0],["2021-11-12",12.7,12.871,11.935,12.29,59300.0],["2021-11-15",12.29,12.34,11.825,12.08,38600.0],["2021-11-16",12.06,12.54,11.86,12.42,164200.0],["2021-11-17",12.35,12.81,12.26,12.63,80900.0],["2021-11-18",12.6,12.99,12.3,12.8,83500.0],["2021-11-19",13.06,13.673,13.02,13.52,94600.0],["2021-11-22",13.47,14.19,13.265,13.63,95800.0],["2021-11-23",13.73,13.91,12.8,13.49,53600.0],["2021-11-24",13.4,13.98,12.57,13.36,53500.0],["2021-11-26",13.46,13.46,12.3,12.37,62300.0],["2021-11-29",12.27,12.42,11.29,11.29,97200.0],["2021-11-30",11.23,11.33,10.22,10.85,73900.0],["2021-12-01",11.0,11.854,10.5,11.13,90600.0],["2021-12-02",11.21,11.76,10.86,11.36,81500.0],["2021-12-03",11.46,11.877,11.01,11.17,61500.0],["2021-12-06",11.32,11.99,10.8,11.01,110300.0],["2021-12-07",11.21,11.97,10.84,11.71,75000.0],["2021-12-08",11.6,12.41,11.53,12.36,88000.0],["2021-12-09",12.2,12.499,11.91,12.25,34300.0],["2021-12-10",12.25,12.44,11.67,11.69,38800.0],["2021-12-13",11.51,12.64,10.465,12.03,131400.0],["2021-12-14",11.85,11.89,11.0,11.23,111800.0],["2021-12-15",11.3,11.5,10.0,10.11,140900.0],["2021-12-16",10.47,10.47,9.72,9.76,61400.0],["2021-12-17",9.72,10.64,9.383,10.26,103900.0],["2021-12-20",10.2,10.215,9.18,9.52,71900.0],["2021-12-21",9.55,10.12,9.52,9.96,49800.0],["2021-12-22",10.0,10.31,9.83,10.03,56900.0],["2021-12-23",9.95,10.82,9.52,10.63,44400.0],["2021-12-27",10.81,10.9,10.171,10.51,39700.0],["2021-12-28",10.54,10.81,10.218,10.33,60100.0],["2021-12-29",10.32,10.64,10.07,10.53,65700.0],["2021-12-30",10.63,10.73,10.23,10.57,107900.0],["2021-12-31",10.56,11.39,10.56,11.25,46600.0],["2022-01-03",11.21,12.38,10.635,11.33,54200.0],["2022-01-04",11.48,11.48,10.0,10.06,57200.0],["2022-01-05",10.11,10.14,9.6,9.62,65200.0],["2022-01-06",9.66,9.68,9.18,9.28,48200.0],["2022-01-07",9.319,9.49,8.8,8.97,29100.0],["2022-01-10",10.0,12.65,9.89,11.5,480800.0],["2022-01-11",11.5,11.96,11.0,11.62,156600.0],["2022-01-12",11.8,11.8,10.885,11.18,80600.0],["2022-01-13",11.22,11.34,10.93,11.02,47300.0],["2022-01-14",11.02,11.528,10.8,11.12,70900.0],["2022-01-18",10.94,11.19,10.79,10.95,83000.0],["2022-01-19",11.24,12.0,11.19,11.76,159300.0],["2022-01-20",11.77,12.25,11.66,11.87,73600.0],["2022-01-21",11.8,11.8,10.8,11.03,50300.0],["2022-01-24",10.92,11.46,10.02,11.33,106700.0],["2022-01-25",11.09,11.52,9.78,11.29,93700.0],["2022-01-26",11.36,11.83,10.76,10.87,86500.0],["2022-01-27",10.83,10.83,9.72,9.73,57200.0],["2022-01-28",9.73,10.21,9.2,9.97,159800.0],["2022-01-31",9.92,10.724,9.81,10.29,78800.0],["2022-02-01",10.42,11.15,10.25,11.07,86800.0],["2022-02-02",11.1,11.985,10.57,11.69,85200.0],["2022-02-03",11.57,11.78,10.71,10.76,72000.0],["2022-02-04",10.67,11.41,10.15,10.77,398000.0],["2022-02-07",10.71,11.79,10.58,11.36,105800.0],["2022-02-08",11.43,13.0,11.43,12.82,155100.0],["2022-02-09",12.76,13.75,12.39,13.16,103200.0],["2022-02-10",12.97,14.099,12.97,14.03,131600.0],["2022-02-11",13.95,14.48,13.29,13.47,60000.0],["2022-02-14",13.66,13.79,13.05,13.56,45000.0],["2022-02-15",13.76,14.18,13.02,13.47,137000.0],["2022-02-16",13.61,13.95,13.275,13.75,63100.0],["2022-02-17",13.8,14.49,13.42,13.63,66600.0],["2022-02-18",13.47,13.97,13.175,13.62,63900.0],["2022-02-22",13.54,13.88,12.66,12.71,105700.0],["2022-02-23",12.84,12.852,12.01,12.51,228500.0],["2022-02-24",12.26,13.43,11.92,13.31,140400.0],["2022-02-25",13.3,14.25,13.3,14.03,93400.0],["2022-02-28",13.81,14.35,13.31,13.42,73900.0],["2022-03-01",13.55,14.435,12.45,13.17,187600.0],["2022-03-02",13.11,14.12,12.7,13.7,138300.0],["2022-03-03",13.88,13.985,12.855,13.05,77000.0],["2022-03-04",12.92,13.31,12.07,13.24,130700.0],["2022-03-07",13.33,13.83,12.66,13.27,190700.0],["2022-03-08",13.26,14.05,12.05,12.11,248300.0],["2022-03-09",13.28,14.02,11.79,13.45,337500.0],["2022-03-10",13.61,13.94,12.76,13.49,117300.0],["2022-03-11",12.95,13.31,12.125,12.85,156700.0],["2022-03-14",12.94,13.17,11.43,11.5,151400.0],["2022-03-15",11.37,12.7,11.318,12.09,136800.0],["2022-03-16",12.19,12.73,11.12,11.2,238800.0],["2022-03-17",11.31,11.83,11.12,11.29,206900.0],["2022-03-18",11.26,13.09,11.07,11.87,1064900.0],["2022-03-21",11.94,12.305,11.32,11.66,135700.0],["2022-03-22",11.51,12.49,11.51,12.34,121200.0],["2022-03-23",12.1,12.46,11.9,11.96,58400.0],["2022-03-24",11.94,12.2,11.76,12.14,31600.0],["2022-03-25",12.12,12.12,11.71,12.02,34800.0],["2022-03-28",11.98,12.63,11.98,12.55,60600.0],["2022-03-29",12.68,13.26,12.42,12.89,85600.0],["2022-03-30",12.99,13.2,12.17,12.22,49100.0],["2022-03-31",12.25,12.56,11.86,12.38,87700.0],["2022-04-01",12.42,13.61,12.29,13.59,100500.0],["2022-04-04",13.68,13.68,12.47,12.67,88900.0],["2022-04-05",12.72,12.98,12.37,12.91,42600.0],["2022-04-06",12.8,13.68,12.13,13.58,85800.0],["2022-04-07",13.44,13.65,13.17,13.51,56900.0],["2022-04-08",11.75,13.65,11.75,13.24,65200.0],["2022-04-11",13.21,13.21,12.25,12.38,61900.0],["2022-04-12",12.55,12.91,12.31,12.45,53100.0],["2022-04-13",12.47,12.915,12.04,12.27,82800.0],["2022-04-14",12.37,13.03,12.04,12.69,61200.0],["2022-04-18",12.66,12.87,12.21,12.77,112400.0],["2022-04-19",12.61,13.42,12.42,12.92,80000.0],["2022-04-20",13.09,13.56,12.82,13.27,56300.0],["2022-04-21",13.42,13.7,12.99,13.1,39300.0],["2022-04-22",13.06,13.17,11.81,12.01,54600.0],["2022-04-25",12.07,12.47,11.91,12.39,32200.0],["2022-04-26",12.25,12.45,11.945,12.06,39100.0],["2022-04-27",12.19,12.29,11.606,11.69,29200.0],["2022-04-28",11.95,12.25,11.24,12.0,37500.0],["2022-04-29",12.0,12.5,12.0,12.27,77500.0],["2022-05-02",12.5,12.5,11.69,12.05,89500.0],["2022-05-03",12.03,12.03,11.66,12.02,29500.0],["2022-05-04",12.14,12.39,11.52,11.86,99700.0],["2022-05-05",11.57,11.69,10.52,10.61,124400.0],["2022-05-06",11.13,12.38,11.0,11.35,232400.0],["2022-05-09",11.29,11.29,10.19,10.74,76100.0],["2022-05-10",10.8,11.75,10.8,11.5,50000.0],["2022-05-11",11.65,11.71,10.98,11.15,56500.0],["2022-05-12",11.13,11.705,10.88,11.58,31800.0],["2022-05-13",11.84,12.54,11.525,12.39,48000.0],["2022-05-16",12.19,12.725,12.19,12.47,28800.0],["2022-05-17",12.78,13.79,12.76,13.41,85000.0],["2022-05-18",13.02,13.29,12.25,12.42,77200.0],["2022-05-19",12.98,12.98,12.14,12.24,58700.0],["2022-05-20",12.54,13.65,12.38,13.62,58800.0],["2022-05-23",13.72,14.01,13.49,13.58,131400.0],["2022-05-24",13.48,13.77,12.33,12.57,119300.0],["2022-05-25",12.61,14.21,12.61,13.98,117700.0],["2022-05-26",13.99,14.0,13.04,13.57,82600.0],["2022-05-27",13.74,14.005,13.735,14.0,87100.0],["2022-05-31",13.87,14.0,13.3,13.66,52700.0],["2022-06-01",13.68,14.0,12.95,13.88,92700.0],["2022-06-02",13.91,14.01,13.76,14.01,109900.0],["2022-06-03",14.0,16.0,13.74,16.0,374700.0],["2022-06-06",16.0,16.0,15.36,15.8,108900.0],["2022-06-07",15.45,16.82,15.45,16.4,318100.0],["2022-06-08",16.36,16.99,15.75,16.66,114900.0],["2022-06-09",16.45,16.69,14.77,15.76,150600.0],["2022-06-10",15.33,15.45,14.59,14.6,36300.0],["2022-06-13",14.44,14.44,13.03,13.86,83100.0],["2022-06-14",13.86,14.63,13.5,14.27,62200.0],["2022-06-15",14.34,15.38,14.34,14.95,72200.0],["2022-06-16",14.53,15.29,14.27,14.7,237400.0],["2022-06-17",14.74,15.51,14.14,14.3,150600.0],["2022-06-21",14.49,15.115,11.82,11.96,190700.0],["2022-06-22",11.96,13.3,11.96,12.94,72300.0],["2022-06-23",12.9,13.51,12.84,13.16,65400.0],["2022-06-24",13.27,14.02,13.0,13.95,562200.0],["2022-06-27",13.9,14.52,13.25,13.77,75200.0],["2022-06-28",13.68,14.53,13.55,14.12,72400.0],["2022-06-29",14.19,14.75,13.75,14.0,25200.0],["2022-06-30",13.71,14.08,13.6,14.08,47900.0],["2022-07-01",14.08,15.29,14.04,15.18,89700.0],["2022-07-05",14.77,15.03,13.57,14.09,131600.0],["2022-07-06",14.21,15.12,14.21,14.87,43600.0],["2022-07-07",14.95,15.36,14.205,14.39,65900.0],["2022-07-08",14.32,15.38,14.32,15.3,37400.0],["2022-07-11",15.25,15.27,14.7,14.74,37600.0],["2022-07-12",14.62,14.87,13.875,13.98,60500.0],["2022-07-13",13.91,14.44,13.85,14.25,16900.0],["2022-07-14",14.04,15.03,14.0,14.15,74700.0],["2022-07-15",14.56,14.95,14.189,14.33,55200.0],["2022-07-18",14.49,14.49,13.11,13.26,38200.0],["2022-07-19",13.63,14.455,13.34,14.27,37700.0],["2022-07-20",14.17,14.61,13.76,14.05,40900.0],["2022-07-21",13.89,14.68,13.87,14.62,34900.0],["2022-07-22",14.81,14.898,14.24,14.6,29700.0],["2022-07-25",14.59,14.99,14.43,14.83,35600.0],["2022-07-26",14.91,15.7,14.82,14.99,77200.0],["2022-07-27",15.12,15.308,14.615,15.0,73100.0],["2022-07-28",15.21,15.37,14.56,14.71,48600.0],["2022-07-29",15.0,15.93,14.77,14.96,44600.0],["2022-08-01",14.86,15.175,14.21,14.8,47100.0],["2022-08-02",14.84,15.19,14.58,14.69,57400.0],["2022-08-03",14.97,15.47,14.84,14.95,40700.0],["2022-08-04",14.95,15.36,14.85,15.07,44700.0],["2022-08-05",14.76,16.0,14.65,15.7,51800.0],["2022-08-08",15.96,16.0,15.46,15.65,56600.0],["2022-08-09",16.0,16.01,14.74,15.24,143600.0],["2022-08-10",15.45,15.94,15.24,15.85,231200.0],["2022-08-11",15.8,15.99,15.478,15.52,96700.0],["2022-08-12",15.72,15.97,14.07,14.4,174200.0],["2022-08-15",14.61,14.78,13.17,13.62,224300.0],["2022-08-16",13.9,14.22,13.25,13.5,184900.0],["2022-08-17",13.43,13.78,12.995,13.74,114300.0],["2022-08-18",13.58,14.51,13.56,14.44,65300.0],["2022-08-19",14.08,14.43,13.5,13.61,37000.0],["2022-08-22",13.47,14.185,13.34,13.5,48200.0],["2022-08-23",13.43,13.56,13.03,13.39,32700.0],["2022-08-24",13.22,13.38,12.72,13.18,99000.0],["2022-08-25",13.15,13.89,13.15,13.59,100600.0],["2022-08-26",13.87,14.08,12.89,13.03,65800.0],["2022-08-29",12.95,13.04,12.5,12.55,23000.0],["2022-08-30",12.51,12.63,12.12,12.37,43300.0],["2022-08-31",12.46,12.805,12.44,12.51,38500.0],["2022-09-01",12.44,12.86,12.3,12.79,40800.0],["2022-09-02",12.9,13.08,12.68,12.76,14700.0],["2022-09-06",12.89,13.7,12.771,13.06,46400.0],["2022-09-07",12.9,13.65,12.9,13.61,53800.0],["2022-09-08",13.43,14.4,13.43,14.37,87400.0],["2022-09-09",14.17,14.885,13.92,14.13,82600.0],["2022-09-12",14.02,14.475,13.53,14.1,39900.0],["2022-09-13",13.68,13.68,12.94,12.99,72000.0],["2022-09-14",13.08,13.23,12.7,13.02,38400.0],["2022-09-15",13.02,13.275,12.5,12.8,65400.0],["2022-09-16",12.71,13.12,12.12,12.97,345700.0],["2022-09-19",12.88,13.07,12.44,12.46,230200.0],["2022-09-20",12.42,12.42,12.01,12.12,44700.0],["2022-09-21",12.14,12.916,11.42,11.75,53500.0],["2022-09-22",11.56,12.04,11.36,11.73,56700.0],["2022-09-23",11.41,11.61,10.75,11.38,69200.0],["2022-09-26",11.2,11.88,10.63,11.19,60200.0],["2022-09-27",11.3,11.666,10.62,11.22,52200.0],["2022-09-28",11.39,11.83,11.01,11.5,50600.0],["2022-09-29",11.37,11.64,10.79,11.52,121600.0],["2022-09-30",11.85,12.28,11.36,12.0,79600.0],["2022-10-03",12.31,12.73,11.83,12.04,80200.0],["2022-10-04",12.25,12.437,11.77,12.24,68900.0],["2022-10-05",12.13,12.23,11.65,11.74,36800.0],["2022-10-06",11.68,11.835,11.27,11.64,54900.0],["2022-10-07",11.55,11.55,10.95,10.99,66800.0],["2022-10-10",11.14,11.14,9.86,9.93,84600.0],["2022-10-11",10.0,10.67,9.945,10.0,59900.0],["2022-10-12",10.08,10.21,9.785,10.07,33000.0],["2022-10-13",9.78,10.58,9.78,10.5,51600.0],["2022-10-14",10.63,10.917,10.08,10.24,53900.0],["2022-10-17",10.41,10.62,10.385,10.59,33600.0],["2022-10-18",10.81,11.05,10.515,11.05,144000.0],["2022-10-19",10.97,11.13,10.94,11.08,34100.0],["2022-10-20",11.14,11.52,11.05,11.12,24900.0],["2022-10-21",11.19,11.46,10.96,11.0,117200.0],["2022-10-24",11.1,11.1,10.64,10.75,46800.0],["2022-10-25",10.92,11.39,10.7,11.32,45700.0],["2022-10-26",11.36,11.9,11.36,11.63,23500.0],["2022-10-27",11.72,12.5,10.93,12.1,77500.0],["2022-10-28",12.16,13.11,11.5,12.99,88600.0],["2022-10-31",12.92,13.0,12.335,12.44,33900.0],["2022-11-01",12.6,12.64,12.19,12.48,39200.0],["2022-11-02",12.47,12.615,11.73,11.79,51300.0],["2022-11-03",11.78,11.82,10.76,11.52,67400.0],["2022-11-04",11.76,11.77,11.265,11.7,25400.0],["2022-11-07",11.67,12.88,11.67,12.62,44500.0],["2022-11-08",13.24,14.5,12.92,13.47,96900.0],["2022-11-09",13.27,14.01,12.52,12.97,104600.0],["2022-11-10",13.64,14.22,13.37,13.55,78400.0],["2022-11-11",13.44,14.27,13.22,13.41,66600.0],["2022-11-14",13.35,14.19,12.96,13.88,102400.0],["2022-11-15",13.75,14.24,13.27,13.57,88200.0],["2022-11-16",13.4,14.255,13.4,13.95,73800.0],["2022-11-17",13.6,13.93,13.25,13.48,38400.0],["2022-11-18",13.81,13.81,12.98,13.21,59800.0],["2022-11-21",13.05,13.715,12.62,12.77,49100.0],["2022-11-22",12.8,12.8,12.01,12.46,43500.0],["2022-11-23",12.31,12.7,12.31,12.57,27300.0],["2022-11-25",12.33,12.4,11.96,11.96,13600.0],["2022-11-28",11.95,12.28,11.52,12.05,78200.0],["2022-11-29",11.99,12.28,11.545,12.02,31300.0],["2022-11-30",12.11,12.86,11.94,12.77,49400.0],["2022-12-01",12.9,13.88,12.87,13.78,80300.0],["2022-12-02",13.55,14.32,13.55,14.2,62700.0],["2022-12-05",14.0,14.11,13.58,13.83,75200.0],["2022-12-06",13.78,13.95,12.52,12.77,61200.0],["2022-12-07",12.77,14.0,12.77,13.82,44400.0],["2022-12-08",13.9,14.36,12.707,13.92,37400.0],["2022-12-09",13.89,14.25,13.08,13.36,35300.0],["2022-12-12",12.57,13.29,11.815,12.83,168900.0],["2022-12-13",13.26,13.26,12.51,12.69,34300.0],["2022-12-14",12.64,12.83,12.29,12.3,33700.0],["2022-12-15",12.29,12.342,11.719,12.05,39600.0],["2022-12-16",11.83,12.165,11.108,11.33,138300.0],["2022-12-19",11.33,11.33,10.29,10.59,94600.0],["2022-12-20",10.58,11.37,10.58,11.17,66600.0],["2022-12-21",11.36,12.22,11.325,11.81,61100.0],["2022-12-22",11.59,12.55,11.59,12.44,65400.0],["2022-12-23",12.49,12.53,11.17,11.88,80500.0],["2022-12-27",11.7,11.88,11.22,11.31,22300.0],["2022-12-28",11.31,12.105,11.31,11.74,46100.0],["2022-12-29",11.92,12.57,11.85,12.15,37500.0],["2022-12-30",11.98,12.76,11.98,12.67,64100.0],["2023-01-03",12.82,13.37,12.66,12.78,139700.0],["2023-01-04",12.49,13.1,12.175,12.89,157400.0],["2023-01-05",12.98,13.055,12.76,12.85,99900.0],["2023-01-06",12.835,13.4,12.53,12.91,145500.0],["2023-01-09",12.92,14.5,12.913,13.55,124400.0],["2023-01-10",13.62,14.28,13.2,13.37,61600.0],["2023-01-11",13.24,13.99,13.08,13.81,108900.0],["2023-01-12",13.92,13.92,12.88,13.25,62300.0],["2023-01-13",13.11,13.62,12.94,13.08,88600.0],["2023-01-17",12.92,13.103,12.84,13.01,85800.0],["2023-01-18",13.02,13.22,12.41,12.58,119700.0],["2023-01-19",12.43,13.06,12.06,12.84,37300.0],["2023-01-20",12.98,13.09,12.76,13.05,31400.0],["2023-01-23",12.96,13.25,12.78,13.02,124500.0],["2023-01-24",13.01,13.18,12.785,12.88,18400.0],["2023-01-25",12.75,13.14,12.18,12.9,36000.0],["2023-01-26",12.94,13.59,12.73,13.19,111200.0],["2023-01-27",13.2,14.5,13.2,14.25,108700.0],["2023-01-30",13.99,14.49,13.73,13.81,37100.0],["2023-01-31",13.96,14.21,13.76,14.0,46500.0],["2023-02-01",14.11,14.25,13.28,13.91,63500.0],["2023-02-02",13.9,14.39,13.814,13.99,33000.0],["2023-02-03",13.77,14.07,13.585,13.91,48000.0],["2023-02-06",13.74,13.977,13.62,13.7,25400.0],["2023-02-07",13.62,13.915,13.5,13.77,27400.0],["2023-02-08",12.42,13.07,12.21,12.71,805100.0],["2023-02-09",12.71,13.07,12.24,12.58,110200.0],["2023-02-10",12.5,12.94,12.415,12.82,97500.0],["2023-02-13",12.79,13.45,12.77,13.37,118500.0],["2023-02-14",13.76,14.43,13.45,13.97,159500.0],["2023-02-15",13.93,14.3,13.725,13.84,110800.0],["2023-02-16",13.75,13.83,13.08,13.21,57100.0],["2023-02-17",13.34,14.01,13.21,13.9,66900.0],["2023-02-21",13.46,14.12,13.46,13.76,129700.0],["2023-02-22",13.78,13.85,13.45,13.68,105200.0],["2023-02-23",13.8,14.17,13.41,13.95,146300.0],["2023-02-24",13.64,14.06,13.56,13.65,65200.0],["2023-02-27",13.85,13.94,13.41,13.74,46400.0],["2023-02-28",13.75,14.01,13.6,13.72,74100.0],["2023-03-01",13.71,13.78,13.0,13.13,119600.0],["2023-03-02",13.06,13.73,13.01,13.36,90500.0],["2023-03-03",13.5,14.0,13.23,13.89,153300.0],["2023-03-06",13.96,15.69,13.75,15.69,292800.0],["2023-03-07",15.6,16.0,15.09,15.24,428600.0],["2023-03-08",15.08,15.49,14.81,14.98,279200.0],["2023-03-09",14.9,15.675,14.65,14.95,161800.0],["2023-03-10",14.88,15.13,14.14,14.52,133000.0],["2023-03-13",14.38,15.12,14.25,14.73,119200.0],["2023-03-14",15.05,15.32,14.43,15.18,167700.0],["2023-03-15",14.9,15.05,14.64,14.95,105300.0],["2023-03-16",14.8,15.3,14.78,15.19,206800.0],["2023-03-17",15.14,15.37,14.91,15.25,831500.0],["2023-03-20",15.2,15.52,15.15,15.48,116400.0],["2023-03-21",15.73,15.832,15.57,15.75,166600.0],["2023-03-22",15.76,16.47,15.485,15.87,242000.0],["2023-03-23",15.9,16.5,15.835,16.05,185200.0],["2023-03-24",15.95,16.69,15.879,16.67,325500.0],["2023-03-27",16.75,17.024,16.335,16.4,167100.0],["2023-03-28",16.22,16.88,16.21,16.33,109600.0],["2023-03-29",16.41,16.979,16.329,16.53,106200.0],["2023-03-30",16.63,16.655,16.37,16.45,98400.0],["2023-03-31",16.6,16.82,16.46,16.68,363500.0],["2023-04-03",16.73,17.358,16.665,17.22,182700.0],["2023-04-04",17.4,17.73,16.89,16.95,271100.0],["2023-04-05",16.94,17.41,16.28,16.37,164300.0],["2023-04-06",16.39,16.99,16.15,16.88,145700.0],["2023-04-10",16.88,17.085,16.73,16.93,129500.0],["2023-04-11",16.94,17.4,16.94,17.24,99900.0],["2023-04-12",17.44,17.65,17.18,17.28,89000.0],["2023-04-13",17.59,18.6,17.565,17.87,221100.0],["2023-04-14",18.08,18.08,17.48,17.59,99100.0],["2023-04-17",17.64,18.08,17.47,17.84,232300.0],["2023-04-18",17.92,17.962,17.35,17.39,67300.0],["2023-04-19",17.41,17.665,17.29,17.4,88700.0],["2023-04-20",17.4,17.6,17.35,17.42,338900.0],["2023-04-21",17.35,17.99,17.0,17.75,454500.0],["2023-04-24",17.8,17.9,17.47,17.57,93200.0],["2023-04-25",17.43,17.53,17.23,17.37,178800.0],["2023-04-26",17.32,17.505,17.09,17.42,108700.0],["2023-04-27",17.55,18.49,17.46,18.26,876400.0],["2023-04-28",18.2,18.8,17.86,17.9,617700.0],["2023-05-01",17.8,18.8,17.594,18.8,362400.0],["2023-05-02",18.7,19.0,18.39,18.54,331200.0],["2023-05-03",18.55,18.99,18.41,18.85,260700.0],["2023-05-04",18.79,18.946,18.09,18.12,142200.0],["2023-05-05",18.27,18.425,18.21,18.35,105600.0],["2023-05-08",18.38,19.49,18.35,19.41,408500.0],["2023-05-09",19.44,19.79,18.72,19.25,577000.0],["2023-05-10",20.0,23.79,19.9,21.15,1070700.0],["2023-05-11",21.16,22.06,20.37,21.97,284800.0],["2023-05-12",22.18,23.06,21.92,22.96,382100.0],["2023-05-15",23.1,23.33,22.349,22.64,373400.0],["2023-05-16",22.47,23.61,21.65,23.51,467400.0],["2023-05-17",23.74,24.63,23.275,23.96,437600.0],["2023-05-18",23.6,24.8,23.02,24.52,597900.0],["2023-05-19",24.84,25.69,24.718,25.56,383600.0],["2023-05-22",25.91,26.77,25.745,26.08,307800.0],["2023-05-23",26.1,27.53,25.388,26.07,497400.0],["2023-05-24",25.78,25.95,25.24,25.84,182000.0],["2023-05-25",25.91,26.14,25.4,25.56,242100.0],["2023-05-26",25.51,26.395,25.51,26.225,379000.0],["2023-05-30",26.64,26.71,25.16,25.16,657600.0],["2023-05-31",25.0,25.295,23.83,24.37,1003700.0],["2023-06-01",24.3,26.71,24.3,26.17,557000.0],["2023-06-02",26.48,26.66,25.605,26.03,233200.0],["2023-06-05",26.4,26.4,25.74,26.21,456800.0],["2023-06-06",26.08,26.41,25.78,26.22,582400.0],["2023-06-07",26.27,27.44,25.65,25.68,615700.0],["2023-06-08",25.52,26.53,25.33,26.0,687100.0],["2023-06-09",26.0,26.76,25.82,25.92,471400.0],["2023-06-12",25.85,26.17,25.62,26.0,1111900.0],["2023-06-13",25.9,26.588,25.655,26.19,848000.0],["2023-06-14",25.97,26.25,25.0,26.21,414000.0],["2023-06-15",26.16,26.48,25.67,25.69,357200.0],["2023-06-16",26.13,26.2,25.21,25.59,329100.0],["2023-06-20",25.62,26.42,25.01,25.96,421700.0],["2023-06-21",26.08,26.66,25.82,26.11,465600.0],["2023-06-22",26.07,27.315,25.33,26.75,623300.0],["2023-06-23",26.38,26.81,25.77,26.02,1065200.0],["2023-06-26",26.04,26.065,25.24,25.47,368900.0],["2023-06-27",25.5,25.72,25.16,25.32,395700.0],["2023-06-28",25.15,26.37,24.52,26.36,321600.0],["2023-06-29",26.55,29.56,26.55,28.9,775000.0],["2023-06-30",29.0,29.32,28.42,28.8,524800.0],["2023-07-03",28.64,28.695,27.53,28.32,137000.0],["2023-07-05",28.32,28.436,27.315,27.92,158600.0],["2023-07-06",27.84,28.27,27.34,28.24,245300.0],["2023-07-07",28.75,31.88,28.75,31.22,857700.0],["2023-07-10",31.3,31.69,30.37,31.68,378200.0],["2023-07-11",31.87,31.883,29.77,30.77,527900.0],["2023-07-12",31.85,31.85,30.56,30.74,274500.0],["2023-07-13",30.97,31.44,30.32,30.96,180300.0],["2023-07-14",31.12,32.68,31.028,32.45,338900.0],["2023-07-17",32.88,33.578,31.81,32.77,525400.0],["2023-07-18",32.88,32.88,32.14,32.64,315400.0],["2023-07-19",32.63,32.8,31.42,32.6,353700.0],["2023-07-20",32.05,32.35,30.32,30.35,328800.0],["2023-07-21",30.41,31.68,30.32,31.06,300500.0],["2023-07-24",30.75,31.24,30.34,30.65,212800.0],["2023-07-25",30.43,31.8,30.43,31.16,314300.0],["2023-07-26",30.89,31.92,30.89,31.84,226000.0],["2023-07-27",31.84,33.05,31.8,32.36,338000.0],["2023-07-28",32.5,33.77,32.49,33.34,346900.0],["2023-07-31",33.52,33.75,32.505,33.37,315300.0],["2023-08-01",33.05,33.66,32.57,33.17,266000.0],["2023-08-02",32.78,33.18,32.4,32.75,804400.0],["2023-08-03",32.52,33.28,31.62,31.85,605600.0],["2023-08-04",31.77,32.58,30.0,30.07,1264500.0],["2023-08-07",30.0,30.255,28.67,28.84,885400.0],["2023-08-08",32.0,33.05,29.22,29.63,1007500.0],["2023-08-09",29.75,29.75,27.56,27.62,1014300.0],["2023-08-10",27.27,28.25,27.0,27.94,723400.0],["2023-08-11",27.75,28.53,27.28,28.17,518900.0],["2023-08-14",28.19,29.66,27.94,29.56,457900.0],["2023-08-15",29.64,31.61,29.565,30.54,353900.0],["2023-08-16",30.71,31.4,30.23,30.28,473900.0],["2023-08-17",30.25,30.4,29.541,29.57,436500.0],["2023-08-18",29.23,30.22,28.92,29.97,497400.0],["2023-08-21",29.96,30.115,29.245,29.4,307300.0],["2023-08-22",29.52,29.98,29.1,29.95,465400.0],["2023-08-23",30.05,30.99,30.05,30.45,439500.0],["2023-08-24",30.63,30.67,29.32,29.36,390200.0],["2023-08-25",29.4,29.879,29.04,29.5,425700.0],["2023-08-28",29.59,29.92,28.12,28.22,352800.0],["2023-08-29",28.19,28.94,27.705,28.67,338200.0],["2023-08-30",28.79,29.23,28.33,29.06,341600.0],["2023-08-31",29.06,29.34,28.53,29.01,656300.0],["2023-09-01",29.19,29.49,28.861,29.19,180400.0],["2023-09-05",29.07,29.07,28.24,28.49,430100.0],["2023-09-06",28.48,29.54,28.48,29.52,588400.0],["2023-09-07",29.49,30.51,29.37,29.72,662900.0],["2023-09-08",29.6,30.67,28.82,28.99,424400.0],["2023-09-11",29.14,30.47,29.14,30.16,419200.0],["2023-09-12",29.92,29.94,27.61,27.69,588900.0],["2023-09-13",27.53,29.91,27.26,29.59,680200.0],["2023-09-14",29.59,29.735,28.84,29.68,401700.0],["2023-09-15",30.0,30.09,29.5,29.83,1088200.0],["2023-09-18",30.11,30.11,28.185,28.23,558000.0],["2023-09-19",28.23,28.84,28.14,28.37,324600.0],["2023-09-20",28.4,28.84,27.76,28.36,334100.0],["2023-09-21",28.0,28.0,26.51,27.41,387900.0],["2023-09-22",27.47,28.255,27.14,27.19,287300.0],["2023-09-25",27.45,27.45,26.91,27.05,264000.0],["2023-09-26",26.9,27.99,26.9,27.25,429000.0],["2023-09-27",27.29,27.779,26.97,27.57,188300.0],["2023-09-28",27.59,28.5,27.5,28.21,188700.0],["2023-09-29",28.51,28.98,27.65,27.89,254100.0],["2023-10-02",27.89,27.9,26.62,26.75,264400.0],["2023-10-03",26.24,26.755,25.93,25.99,245700.0],["2023-10-04",26.13,26.63,25.9,26.24,253900.0],["2023-10-05",26.31,26.5,26.07,26.22,442200.0],["2023-10-06",25.95,27.35,25.95,27.02,544400.0],["2023-10-09",26.76,27.19,26.27,26.68,162800.0],["2023-10-10",26.61,27.31,25.88,26.43,283500.0],["2023-10-11",26.39,26.41,24.65,25.29,255100.0],["2023-10-12",25.46,25.46,24.32,24.39,513500.0],["2023-10-13",24.16,24.538,23.75,24.21,541200.0],["2023-10-16",24.4,25.55,24.195,25.47,401700.0],["2023-10-17",25.27,26.13,25.27,25.45,369900.0],["2023-10-18",25.43,25.66,25.115,25.17,177400.0],["2023-10-19",25.15,25.37,24.59,24.77,323100.0],["2023-10-20",24.87,24.97,24.305,24.64,312800.0],["2023-10-23",24.54,24.96,23.52,24.0,339400.0],["2023-10-24",24.22,25.26,24.19,24.43,335600.0],["2023-10-25",24.25,24.58,22.25,22.28,639200.0],["2023-10-26",22.13,22.2,20.88,21.07,896300.0],["2023-10-27",20.95,21.86,20.83,21.29,356900.0],["2023-10-30",21.3,21.47,20.66,20.91,667700.0],["2023-10-31",21.14,22.385,21.14,22.14,560100.0],["2023-11-01",22.18,22.79,21.66,22.3,501200.0],["2023-11-02",22.76,23.34,22.6,22.95,479800.0],["2023-11-03",23.17,25.16,23.17,24.17,761000.0],["2023-11-06",24.12,24.595,23.625,24.09,1157400.0],["2023-11-07",24.27,25.17,24.14,25.04,636800.0],["2023-11-08",25.13,25.21,24.49,24.84,494000.0],["2023-11-09",24.91,25.24,23.76,23.8,917100.0],["2023-11-10",23.52,26.665,22.91,25.28,1110700.0],["2023-11-13",25.28,26.3,25.14,25.88,606700.0],["2023-11-14",26.21,27.75,26.2,27.2,621500.0],["2023-11-15",26.95,27.71,26.85,27.47,1078400.0],["2023-11-16",27.37,28.6,27.37,28.13,564100.0],["2023-11-17",28.42,28.69,27.15,27.53,570300.0],["2023-11-20",27.51,28.43,27.065,28.23,312500.0],["2023-11-21",28.18,28.35,27.51,27.7,487600.0],["2023-11-22",28.2,28.895,28.12,28.53,235400.0],["2023-11-24",28.54,29.44,28.54,29.37,145800.0],["2023-11-27",29.38,30.2,29.17,30.14,573200.0],["2023-11-28",30.15,30.515,29.33,29.6,740500.0],["2023-11-29",29.97,30.41,29.395,29.78,1118800.0],["2023-11-30",29.9,30.55,29.484,30.16,708000.0],["2023-12-01",30.11,30.55,28.88,29.46,559500.0],["2023-12-04",29.97,31.49,29.97,31.48,756700.0],["2023-12-05",31.93,33.06,31.34,32.99,810400.0],["2023-12-06",33.18,33.98,32.875,33.56,636700.0],["2023-12-07",33.54,34.2,33.09,34.16,433600.0],["2023-12-08",34.04,35.04,33.74,34.97,542500.0],["2023-12-11",34.97,35.245,33.95,35.04,499700.0],["2023-12-12",35.4,37.59,35.02,37.53,593100.0],["2023-12-13",38.47,40.245,37.89,39.78,860400.0],["2023-12-14",40.01,40.595,38.8,40.0,972700.0],["2023-12-15",39.52,40.075,38.95,39.71,1245400.0],["2023-12-18",39.45,39.49,38.395,39.02,389900.0],["2023-12-19",39.37,39.79,38.66,39.03,511700.0],["2023-12-20",39.0,39.085,37.94,38.15,306700.0],["2023-12-21",38.71,39.14,38.315,38.8,458300.0],["2023-12-22",39.46,40.65,39.075,39.64,571500.0],["2023-12-26",39.77,39.91,39.425,39.5,276600.0],["2023-12-27",39.53,41.34,39.38,40.9,533300.0],["2023-12-28",40.96,41.43,40.23,40.78,567900.0],["2023-12-29",40.75,41.08,39.865,40.32,504500.0],["2024-01-02",39.43,40.075,35.98,36.65,718600.0],["2024-01-03",35.77,36.27,34.92,35.51,492700.0],["2024-01-04",35.75,36.46,35.33,35.59,436600.0],["2024-01-05",35.96,36.995,35.5,36.89,500700.0],["2024-01-08",41.25,45.425,41.0,45.3,1485500.0],["2024-01-09",45.42,47.19,45.35,46.06,772500.0],["2024-01-10",46.06,47.24,45.58,46.65,417100.0],["2024-01-11",46.61,47.875,45.57,47.02,590900.0],["2024-01-12",47.25,47.81,45.97,46.37,371400.0],["2024-01-16",45.68,46.555,44.9,45.33,664900.0],["2024-01-17",44.55,45.66,43.55,45.55,383700.0],["2024-01-18",45.81,46.4,44.95,46.36,371400.0],["2024-01-19",46.44,46.53,45.25,45.81,320300.0],["2024-01-22",46.55,48.77,46.41,47.4,636400.0],["2024-01-23",47.29,47.715,46.11,47.1,234000.0],["2024-01-24",47.78,47.91,46.44,46.44,419000.0],["2024-01-25",48.0,48.01,46.59,47.24,469400.0],["2024-01-26",47.5,47.58,46.74,47.1,255400.0],["2024-01-29",47.02,48.0,46.0,48.0,332400.0],["2024-01-30",47.94,48.0,46.25,46.46,231800.0],["2024-01-31",46.49,47.42,45.48,45.51,297800.0],["2024-02-01",46.83,50.2,46.32,49.8,754000.0],["2024-02-02",48.46,49.03,45.6,47.24,584400.0],["2024-02-05",47.3,48.15,46.54,46.7,315900.0],["2024-02-06",46.55,47.865,46.09,47.49,281400.0],["2024-02-07",47.72,47.72,46.6,47.56,210800.0],["2024-02-08",47.43,49.09,47.09,48.94,272400.0],["2024-02-09",49.38,51.15,49.03,49.77,548500.0],["2024-02-12",50.02,50.88,49.21,50.83,269600.0],["2024-02-13",48.16,51.0,47.62,50.6,460000.0],["2024-02-14",51.2,52.76,51.04,52.09,428700.0],["2024-02-15",52.69,54.2,52.37,53.55,439800.0],["2024-02-16",55.0,56.848,54.49,54.95,424000.0],["2024-02-20",55.91,56.09,53.44,55.83,756900.0],["2024-02-21",55.13,55.465,53.52,54.97,569100.0],["2024-02-22",55.62,57.29,54.915,55.56,486900.0],["2024-02-23",55.5,56.29,54.65,54.69,436400.0],["2024-02-26",54.57,56.6,54.19,56.41,250600.0],["2024-02-27",56.66,58.037,56.275,57.92,313000.0],["2024-02-28",57.36,57.85,55.83,56.39,750100.0],["2024-02-29",57.73,57.8,53.75,54.57,958700.0],["2024-03-01",55.0,58.21,54.6,55.7,581500.0],["2024-03-04",56.37,57.206,55.43,56.07,320000.0],["2024-03-05",56.75,57.49,54.3,54.47,384600.0],["2024-03-06",55.39,55.39,52.6,53.72,595300.0],["2024-03-07",54.7,54.995,53.44,53.86,376600.0],["2024-03-08",54.61,54.905,51.8,52.55,398000.0],["2024-03-11",52.59,52.59,50.14,50.38,378900.0],["2024-03-12",50.34,51.999,49.7,50.68,312700.0],["2024-03-13",50.33,50.96,48.02,48.74,469200.0],["2024-03-14",49.11,49.11,45.71,46.2,515400.0],["2024-03-15",45.81,47.32,45.23,47.19,634800.0],["2024-03-18",47.12,48.42,46.45,46.76,461900.0],["2024-03-19",46.82,50.39,46.82,49.0,430900.0],["2024-03-20",48.9,49.05,47.26,48.71,225400.0],["2024-03-21",49.47,51.48,48.62,51.12,523100.0],["2024-03-22",51.39,51.545,48.51,48.56,244400.0],["2024-03-25",48.92,50.52,48.87,48.99,178400.0],["2024-03-26",49.77,49.77,48.115,49.14,371900.0],["2024-03-27",49.77,51.25,48.94,50.67,311200.0],["2024-03-28",50.84,52.08,50.31,51.58,459600.0],["2024-04-01",51.01,51.5,48.84,50.47,377100.0],["2024-04-02",49.08,50.79,48.51,50.42,494100.0],["2024-04-03",49.69,51.72,49.69,51.24,281300.0],["2024-04-04",52.0,53.6,51.55,52.0,384300.0],["2024-04-05",51.74,56.602,51.72,55.16,515100.0],["2024-04-08",56.38,56.9,53.65,56.35,300500.0],["2024-04-09",56.68,56.68,54.72,55.11,361700.0],["2024-04-10",53.48,55.24,52.535,52.72,257600.0],["2024-04-11",53.0,55.4,52.77,55.31,206900.0],["2024-04-12",55.02,55.28,53.96,55.08,320500.0],["2024-04-15",55.14,57.22,52.31,53.26,474500.0],["2024-04-16",52.72,54.52,52.41,54.31,201100.0],["2024-04-17",54.5,54.605,52.275,52.83,175700.0],["2024-04-18",52.63,53.08,50.95,51.75,397200.0],["2024-04-19",51.3,52.67,50.42,51.58,244400.0],["2024-04-22",51.97,52.902,50.71,52.34,270100.0],["2024-04-23",52.91,55.28,52.77,54.92,343300.0],["2024-04-24",55.17,56.4,52.65,52.84,288200.0],["2024-04-25",51.84,52.165,50.42,51.89,364800.0],["2024-04-26",52.18,53.435,52.04,52.77,273500.0],["2024-04-29",53.0,54.12,52.66,53.26,423400.0],["2024-04-30",53.0,53.37,52.04,52.13,305600.0],["2024-05-01",52.46,57.8,52.0,56.7,675700.0],["2024-05-02",57.97,59.7,57.11,59.63,651400.0],["2024-05-03",60.0,61.85,59.587,61.68,532900.0],["2024-05-06",62.78,64.92,62.31,62.84,588800.0],["2024-05-07",66.54,66.54,61.05,62.19,608000.0],["2024-05-08",62.5,62.965,59.61,60.66,414000.0],["2024-05-09",57.77,63.28,57.11,61.42,1832200.0],["2024-05-10",61.47,62.82,58.175,59.31,511400.0],["2024-05-13",60.0,60.49,57.54,58.79,325500.0],["2024-05-14",59.05,60.39,58.81,60.21,380900.0],["2024-05-15",61.24,64.485,61.22,64.29,543500.0],["2024-05-16",64.08,64.48,61.6,62.26,310500.0],["2024-05-17",62.34,62.36,59.559,60.65,329800.0],["2024-05-20",60.65,62.72,60.49,62.64,299400.0],["2024-05-21",62.23,63.511,61.9,62.36,314700.0],["2024-05-22",62.89,64.5,60.59,61.78,429900.0],["2024-05-23",61.91,62.199,60.1,60.59,275600.0],["2024-05-24",60.85,62.88,60.27,61.15,309500.0],["2024-05-28",62.29,62.5,60.26,60.96,248700.0],["2024-05-29",59.92,61.03,59.35,60.36,283800.0],["2024-05-30",60.5,61.1,59.05,59.52,273300.0],["2024-05-31",59.54,60.252,57.51,58.47,392200.0],["2024-06-03",58.72,59.31,56.33,56.55,502000.0],["2024-06-04",56.55,57.45,55.28,57.03,336400.0],["2024-06-05",57.0,59.47,56.42,58.59,375300.0],["2024-06-06",58.2,59.05,57.13,58.71,310700.0],["2024-06-07",57.66,58.787,56.98,57.22,242100.0],["2024-06-10",56.76,59.77,56.4,58.95,482300.0],["2024-06-11",58.53,58.773,57.13,57.52,481100.0],["2024-06-12",59.0,60.05,57.77,58.08,395400.0],["2024-06-13",58.08,59.405,57.4,59.34,340900.0],["2024-06-14",59.03,59.03,57.24,57.89,398300.0],["2024-06-17",57.91,58.94,55.42,56.11,743000.0],["2024-06-18",55.76,57.64,55.11,57.07,305600.0],["2024-06-20",57.07,57.33,55.247,55.96,252500.0],["2024-06-21",55.92,56.79,53.72,56.74,747900.0],["2024-06-24",56.81,57.14,55.22,55.77,517700.0],["2024-06-25",56.1,57.48,55.67,56.17,244300.0],["2024-06-26",55.76,57.19,55.35,57.13,466700.0],["2024-06-27",57.15,59.4,56.59,59.1,459100.0],["2024-06-28",59.69,60.81,58.683,60.17,1396800.0],["2024-07-01",59.67,59.67,56.74,56.8,410800.0],["2024-07-02",56.5,57.47,55.825,57.04,281900.0],["2024-07-03",56.91,57.59,54.83,56.99,180300.0],["2024-07-05",56.83,57.13,55.67,56.95,246800.0],["2024-07-08",57.32,57.48,56.55,56.95,325800.0],["2024-07-09",57.06,57.83,56.68,56.99,387200.0],["2024-07-10",55.89,55.89,45.63,51.11,1667200.0],["2024-07-11",52.4,52.4,49.3,49.78,1264100.0],["2024-07-12",50.39,51.3,45.5,47.72,1202000.0],["2024-07-15",48.95,49.185,47.45,48.64,672900.0],["2024-07-16",49.67,50.24,49.03,49.43,766000.0],["2024-07-17",48.89,49.94,46.27,47.22,704700.0],["2024-07-18",47.37,48.175,45.1,46.04,525700.0],["2024-07-19",46.57,48.18,46.08,46.77,617800.0],["2024-07-22",46.98,48.02,46.38,47.41,441600.0],["2024-07-23",47.15,49.21,46.51,48.48,588700.0],["2024-07-24",48.15,48.87,47.6,47.835,578700.0],["2024-07-25",47.99,48.16,44.785,45.3,846800.0],["2024-07-26",46.39,46.39,43.64,44.5,695200.0],["2024-07-29",45.03,46.15,44.0,44.72,661000.0],["2024-07-30",44.78,45.57,44.22,45.01,623400.0],["2024-07-31",45.59,47.09,44.936,45.77,524400.0],["2024-08-01",45.77,46.63,42.89,44.4,887200.0],["2024-08-02",41.67,42.895,41.0,41.77,1061800.0],["2024-08-05",38.0,41.68,37.55,40.78,1006600.0],["2024-08-06",50.41,50.6,46.33,47.85,1447500.0],["2024-08-07",47.55,49.06,46.05,46.24,994400.0],["2024-08-08",47.47,49.6,46.604,49.35,433700.0],["2024-08-09",49.56,50.93,48.85,50.73,638300.0],["2024-08-12",50.82,52.435,50.42,52.16,534400.0],["2024-08-13",52.7,52.705,50.4,50.63,769800.0],["2024-08-14",50.0,51.28,49.46,51.1,379000.0],["2024-08-15",52.0,52.25,50.555,50.74,443200.0],["2024-08-16",50.67,52.83,50.3,52.79,513100.0],["2024-08-19",52.99,53.04,51.74,52.83,339600.0],["2024-08-20",53.89,55.107,53.668,53.79,415600.0],["2024-08-21",53.87,54.23,52.55,53.67,316900.0],["2024-08-22",53.95,55.24,53.69,54.33,388400.0],["2024-08-23",54.0,56.68,54.0,56.45,375900.0],["2024-08-26",58.23,58.23,55.701,55.86,324300.0],["2024-08-27",55.42,57.375,55.42,56.56,284100.0],["2024-08-28",56.52,56.63,53.882,54.44,321900.0],["2024-08-29",55.0,56.52,54.93,55.47,235400.0],["2024-08-30",56.06,56.93,55.12,56.39,426700.0],["2024-09-03",56.3,57.263,52.745,53.19,457200.0],["2024-09-04",52.75,55.145,51.76,53.88,384300.0],["2024-09-05",54.0,54.24,52.39,53.5,360600.0],["2024-09-06",53.31,53.51,50.755,52.95,375600.0],["2024-09-09",53.0,54.66,53.0,53.55,425800.0],["2024-09-10",53.71,53.91,52.64,53.46,362500.0],["2024-09-11",53.18,55.29,53.05,54.54,608200.0],["2024-09-12",54.71,55.66,54.27,54.54,339600.0],["2024-09-13",54.83,55.85,54.83,54.96,378200.0],["2024-09-16",54.96,55.66,54.538,55.54,337700.0],["2024-09-17",55.96,57.53,55.45,56.14,344800.0],["2024-09-18",55.75,56.415,54.06,54.16,508800.0],["2024-09-19",55.58,56.33,52.48,53.57,456200.0],["2024-09-20",53.58,53.665,52.77,52.98,1364900.0],["2024-09-23",53.24,53.615,51.47,51.56,328200.0],["2024-09-24",51.33,51.88,48.7,48.89,774800.0],["2024-09-25",48.87,49.71,48.25,48.92,463300.0],["2024-09-26",49.53,50.0,48.66,48.9,392600.0],["2024-09-27",48.94,49.74,48.25,48.54,258500.0],["2024-09-30",48.53,49.89,47.736,49.43,436600.0],["2024-10-01",49.45,49.51,47.15,47.15,442100.0],["2024-10-02",46.69,48.17,46.52,47.56,243100.0],["2024-10-03",47.49,49.09,46.95,47.85,412600.0],["2024-10-04",48.65,49.325,47.39,48.9,467500.0],["2024-10-07",48.72,49.01,47.87,48.24,428900.0],["2024-10-08",48.68,49.58,48.02,49.25,386700.0],["2024-10-09",49.44,50.56,49.01,49.34,328600.0],["2024-10-10",48.64,50.321,48.37,49.9,289000.0],["2024-10-11",49.73,50.82,49.73,50.2,299800.0],["2024-10-14",50.64,51.32,49.83,50.26,186300.0],["2024-10-15",50.29,50.565,48.96,49.61,211300.0],["2024-10-16",49.85,50.86,49.585,50.66,228700.0],["2024-10-17",50.17,50.76,49.6,50.03,259900.0],["2024-10-18",50.18,51.71,49.5,50.47,363900.0],["2024-10-21",50.22,50.67,49.565,50.52,216400.0],["2024-10-22",50.0,50.32,49.45,50.29,231800.0],["2024-10-23",49.87,50.05,47.68,48.51,506900.0],["2024-10-24",48.85,50.24,48.85,49.57,237100.0],["2024-10-25",50.07,50.61,49.42,50.38,227400.0],["2024-10-28",51.07,51.482,49.83,50.25,324500.0],["2024-10-29",53.16,53.16,51.59,52.16,585100.0],["2024-10-30",52.18,52.5,51.16,51.21,272000.0],["2024-10-31",50.64,50.993,49.67,50.66,259800.0],["2024-11-01",51.2,53.46,50.67,51.1,505700.0],["2024-11-04",50.67,53.0,50.67,51.25,571700.0],["2024-11-05",50.99,52.13,50.99,51.73,416700.0],["2024-11-06",54.87,55.22,53.16,54.73,865200.0],["2024-11-07",55.0,55.57,50.03,50.85,1309400.0],["2024-11-08",47.03,49.25,42.55,48.01,2837200.0],["2024-11-11",48.34,48.57,45.37,46.33,867700.0],["2024-11-12",46.06,46.425,44.56,45.46,714700.0],["2024-11-13",45.55,45.6,44.23,44.65,538700.0],["2024-11-14",44.19,45.45,43.85,44.16,1109600.0],["2024-11-15",44.92,46.81,44.55,45.05,669000.0],["2024-11-18",45.0,45.98,44.12,44.66,482500.0],["2024-11-19",44.64,45.47,44.2,45.12,508800.0],["2024-11-20",45.08,45.09,43.98,44.81,291800.0],["2024-11-21",44.94,45.846,44.63,45.05,242400.0],["2024-11-22",44.99,45.82,44.41,44.83,540500.0],["2024-11-25",45.3,46.744,45.02,46.38,757800.0],["2024-11-26",45.88,46.815,45.71,46.06,229900.0],["2024-11-27",46.35,47.395,46.11,46.4,215500.0],["2024-11-29",46.08,47.89,45.93,46.88,254100.0],["2024-12-02",46.65,46.769,45.39,45.84,575500.0],["2024-12-03",45.61,46.09,43.3,43.56,536800.0],["2024-12-04",43.59,44.33,42.6,43.16,640100.0],["2024-12-05",43.27,43.315,42.1,42.28,429000.0],["2024-12-06",43.39,44.08,42.82,43.15,584500.0],["2024-12-09",43.09,44.215,37.71,39.68,1533900.0],["2024-12-10",40.1,41.11,38.361,39.17,1739700.0],["2024-12-11",37.51,38.755,37.2,37.58,1444900.0],["2024-12-12",36.91,37.898,35.86,35.89,1036900.0],["2024-12-13",35.99,37.439,35.7,37.3,1080300.0],["2024-12-16",37.41,39.37,36.59,38.49,883600.0],["2024-12-17",38.3,38.74,37.77,38.04,527800.0],["2024-12-18",38.25,38.4,36.7,37.2,640800.0],["2024-12-19",37.39,38.64,37.12,38.19,917200.0],["2024-12-20",35.41,36.2,33.03,33.66,2255300.0],["2024-12-23",34.0,34.885,33.77,34.59,692200.0],["2024-12-24",34.61,34.94,33.8,34.47,272800.0],["2024-12-26",34.32,35.32,34.32,35.05,468700.0],["2024-12-27",34.81,35.255,33.4,34.22,420100.0],["2024-12-30",33.99,34.0,33.03,33.81,436800.0],["2024-12-31",34.0,34.64,33.52,34.38,703700.0],["2025-01-02",34.69,35.65,34.2,34.55,357400.0],["2025-01-03",34.95,35.87,34.71,35.84,450400.0],["2025-01-06",35.97,36.13,35.13,35.4,638300.0],["2025-01-07",35.71,37.13,35.28,35.6,710700.0],["2025-01-08",35.59,35.6,34.08,34.5,462100.0],["2025-01-10",34.36,34.51,32.85,33.43,975200.0],["2025-01-13",32.66,32.66,26.29,30.72,2331800.0],["2025-01-14",30.88,31.43,29.145,30.08,670500.0],["2025-01-15",30.45,31.92,30.27,31.32,877500.0],["2025-01-16",31.27,31.64,30.09,31.18,508300.0],["2025-01-17",31.41,31.8,30.2,30.39,628300.0],["2025-01-21",31.37,31.5,30.71,30.97,608600.0],["2025-01-22",30.67,32.36,30.39,31.91,606900.0],["2025-01-23",31.7,33.36,31.11,32.41,877300.0],["2025-01-24",32.41,32.94,32.01,32.48,388600.0],["2025-01-27",31.98,32.71,31.51,32.5,651000.0],["2025-01-28",32.17,32.69,31.59,31.85,564200.0],["2025-01-29",31.98,32.37,31.44,31.58,443500.0],["2025-01-30",31.98,32.87,31.53,32.86,745100.0],["2025-01-31",33.0,34.53,32.652,33.87,662300.0],["2025-02-03",33.56,34.12,32.0,33.7,896000.0],["2025-02-04",33.58,34.71,33.58,34.0,329700.0],["2025-02-05",34.16,34.7,33.75,34.26,313400.0],["2025-02-06",34.22,34.64,33.57,33.57,339900.0],["2025-02-07",33.62,34.23,32.9,33.04,338400.0],["2025-02-10",32.78,32.84,31.93,32.06,394500.0],["2025-02-11",31.655,33.08,31.55,32.19,417900.0],["2025-02-12",31.55,32.07,31.55,31.9,397900.0],["2025-02-13",32.08,32.155,31.65,31.87,402200.0],["2025-02-14",32.05,32.245,29.65,29.81,597800.0],["2025-02-18",29.95,31.785,29.95,30.8,562100.0],["2025-02-19",30.55,31.235,30.46,30.73,380800.0],["2025-02-20",30.62,30.995,30.23,30.33,494500.0],["2025-02-21",30.73,30.86,29.35,29.6,526200.0],["2025-02-24",29.63,29.785,29.07,29.29,568300.0],["2025-02-25",29.03,29.58,28.43,29.21,698000.0],["2025-02-26",27.44,29.1,27.0,28.97,1597700.0],["2025-02-27",29.56,29.69,28.04,28.21,723300.0],["2025-02-28",28.08,28.535,27.35,28.36,621000.0],["2025-03-03",28.56,29.0,26.78,26.93,444800.0],["2025-03-04",26.395,27.326,26.17,26.86,522300.0],["2025-03-05",26.95,27.08,26.32,26.59,361500.0],["2025-03-06",26.1,26.823,25.54,25.56,755600.0],["2025-03-07",25.62,26.22,24.79,25.1,792500.0],["2025-03-10",24.84,25.87,24.64,24.76,938400.0],["2025-03-11",25.76,25.89,24.677,25.44,546400.0],["2025-03-12",26.1,26.79,25.2,26.07,606500.0],["2025-03-13",26.06,26.195,25.11,25.22,291300.0],["2025-03-14",25.4,25.96,25.11,25.84,437300.0],["2025-03-17",25.76,26.54,25.69,26.5,408700.0],["2025-03-18",26.3,26.645,25.585,25.73,531400.0],["2025-03-19",25.41,25.7,24.77,24.85,661200.0],["2025-03-20",24.64,25.255,24.38,24.9,639100.0],["2025-03-21",24.35,24.87,24.09,24.84,594200.0],["2025-03-24",25.42,25.5,24.76,24.92,504500.0],["2025-03-25",25.0,25.185,24.62,24.7,347400.0],["2025-03-26",24.7,25.12,24.305,24.37,280200.0],["2025-03-27",24.43,27.13,24.24,26.67,860600.0],["2025-03-28",26.39,26.81,26.255,26.56,537500.0],["2025-03-31",26.03,26.24,25.007,25.25,682100.0],["2025-04-01",25.17,25.645,24.715,25.22,487400.0],["2025-04-02",24.88,26.38,24.81,26.12,737000.0],["2025-04-03",16.0,16.51,14.37,16.21,5730900.0],["2025-04-04",15.17,16.555,15.01,16.26,2105900.0],["2025-04-07",15.42,16.81,14.781,16.61,1408400.0],["2025-04-08",17.29,17.52,14.705,14.99,1469700.0],["2025-04-09",14.36,16.15,14.24,15.51,1984200.0],["2025-04-10",15.2,15.22,14.02,14.19,1091100.0],["2025-04-11",14.31,14.56,13.5,14.08,1102300.0],["2025-04-14",14.6,14.605,13.97,14.42,813600.0],["2025-04-15",14.02,14.69,13.785,14.62,1384400.0],["2025-04-16",14.65,14.93,14.45,14.525,977000.0],["2025-04-17",14.49,14.77,14.35,14.43,1068900.0],["2025-04-21",14.27,14.509,14.01,14.2,598000.0],["2025-04-22",14.39,14.62,14.06,14.32,721500.0],["2025-04-23",14.78,15.18,14.3,14.47,790400.0],["2025-04-24",14.59,14.885,14.46,14.725,1316400.0],["2025-04-25",14.74,15.06,14.49,14.95,997600.0],["2025-04-28",14.95,15.14,14.54,14.56,859600.0],["2025-04-29",14.63,15.41,14.429,15.24,2077500.0],["2025-04-30",15.07,15.07,14.5,14.72,1334200.0],["2025-05-01",14.89,15.07,14.59,14.98,1307300.0],["2025-05-02",15.2,16.025,14.9,15.85,1534000.0],["2025-05-05",15.43,15.82,14.45,14.64,994800.0],["2025-05-06",14.45,14.735,13.72,13.95,1040600.0],["2025-05-07",14.15,15.27,14.04,14.9,1524900.0],["2025-05-08",15.41,15.41,13.215,13.23,1642300.0],["2025-05-09",13.21,13.59,13.03,13.06,883200.0],["2025-05-12",13.93,14.36,13.385,13.75,1902300.0],["2025-05-13",13.73,13.852,13.15,13.2,996300.0],["2025-05-14",13.3,13.437,12.53,13.24,1154100.0],["2025-05-15",13.23,13.63,13.0,13.31,1243200.0],["2025-05-16",13.31,14.4,13.215,14.19,862700.0],["2025-05-19",15.39,16.65,14.95,16.32,1809400.0],["2025-05-20",16.3,16.74,15.84,16.62,970400.0],["2025-05-21",16.43,16.68,15.78,16.01,1263100.0],["2025-05-22",15.94,16.01,15.59,15.89,737400.0],["2025-05-23",15.57,15.94,15.105,15.68,670200.0],["2025-05-27",16.08,16.375,15.78,16.01,603600.0],["2025-05-28",15.99,16.14,15.655,16.1,609500.0],["2025-05-29",16.26,16.48,15.8,16.23,592400.0],["2025-05-30",16.11,16.18,14.7,15.29,1349400.0],["2025-06-02",15.29,15.57,14.98,15.53,636400.0],["2025-06-03",15.61,16.36,15.202,15.81,974300.0],["2025-06-04",15.66,15.84,15.14,15.26,695500.0],["2025-06-05",15.26,15.59,14.885,14.92,533100.0],["2025-06-06",15.02,15.3,14.72,15.04,626500.0],["2025-06-09",15.36,15.76,15.08,15.3,614800.0],["2025-06-10",15.63,16.0,15.41,15.69,463100.0],["2025-06-11",15.78,15.81,14.775,14.91,680900.0],["2025-06-12",14.8,14.8,14.14,14.27,521700.0],["2025-06-13",14.0,14.88,13.8,14.21,555200.0],["2025-06-16",14.34,14.34,13.89,14.09,381500.0],["2025-06-17",13.96,14.09,13.41,13.5,733200.0],["2025-06-18",13.71,14.13,13.51,13.87,594600.0],["2025-06-20",14.08,14.29,13.49,13.61,653100.0],["2025-06-23",13.5,13.88,13.228,13.54,579500.0],["2025-06-24",13.75,14.25,13.253,13.7,488800.0],["2025-06-25",13.73,13.96,13.17,13.18,451600.0],["2025-06-26",13.34,13.43,12.95,13.23,482500.0],["2025-06-27",13.25,13.404,12.6,12.67,1045200.0],["2025-06-30",12.81,13.065,12.69,13.0,943200.0],["2025-07-01",12.95,13.34,12.77,13.12,819500.0],["2025-07-02",13.11,13.4,12.93,13.14,991300.0],["2025-07-03",13.33,13.65,12.82,13.05,927300.0],["2025-07-07",13.27,13.356,12.38,12.43,864700.0],["2025-07-08",12.48,13.09,12.43,12.79,1566400.0],["2025-07-09",6.435,8.078,6.32,7.95,16730400.0],["2025-07-10",7.97,8.5,7.65,8.46,4431700.0],["2025-07-11",8.325,8.497,7.85,8.0,2226300.0],["2025-07-14",7.865,8.127,7.69,7.74,1801000.0],["2025-07-15",7.62,7.675,7.162,7.45,1943100.0],["2025-07-16",7.5,7.6,7.205,7.28,1193200.0],["2025-07-17",7.33,7.42,7.21,7.38,1483900.0],["2025-07-18",7.48,7.65,7.295,7.35,1250200.0],["2025-07-21",7.46,7.82,7.345,7.35,1066000.0],["2025-07-22",7.5,7.61,7.24,7.26,1352200.0],["2025-07-23",7.36,8.095,7.295,7.9,1673700.0],["2025-07-24",7.855,7.975,7.7,7.94,958500.0],["2025-07-25",8.0,8.09,7.71,7.97,776400.0],["2025-07-28",7.91,8.09,7.82,7.87,686700.0],["2025-07-29",8.0,8.01,7.75,7.83,891700.0],["2025-07-30",7.8,8.31,7.75,7.98,984100.0],["2025-07-31",7.86,7.91,7.64,7.78,735100.0],["2025-08-01",7.73,7.915,7.55,7.8,947900.0],["2025-08-04",7.79,7.99,7.67,7.92,759400.0],["2025-08-05",7.92,7.96,7.635,7.65,1005700.0],["2025-08-06",7.61,7.79,7.52,7.55,858400.0],["2025-08-07",7.67,7.79,7.255,7.79,1198200.0],["2025-08-08",7.45,7.54,6.699,7.19,1667100.0],["2025-08-11",7.28,7.57,6.62,6.65,1517400.0],["2025-08-12",6.75,7.45,6.73,7.35,1353600.0],["2025-08-13",7.4,8.49,7.31,8.31,2055500.0],["2025-08-14",8.26,8.34,8.03,8.22,993400.0],["2025-08-15",8.31,8.49,8.13,8.43,1139200.0],["2025-08-18",8.42,8.825,8.31,8.49,1165400.0],["2025-08-19",8.5,8.84,8.375,8.81,1743600.0],["2025-08-20",8.81,8.87,8.413,8.45,1080000.0],["2025-08-21",8.26,8.85,8.2,8.73,1020400.0],["2025-08-22",8.85,9.37,8.76,9.28,1354200.0],["2025-08-25",9.28,9.28,8.59,8.61,1072400.0],["2025-08-26",8.78,8.815,8.37,8.5,1614400.0],["2025-08-27",8.53,8.63,8.46,8.55,886400.0],["2025-08-28",8.73,9.21,8.57,9.15,1421500.0],["2025-08-29",9.14,9.25,8.954,9.04,1152600.0],["2025-09-02",9.09,9.09,8.645,8.7,732600.0],["2025-09-03",8.68,8.992,8.605,8.89,1142000.0],["2025-09-04",8.83,8.849,8.29,8.47,1506100.0],["2025-09-05",8.55,9.19,8.52,8.89,1351600.0],["2025-09-08",8.84,8.945,8.55,8.94,927400.0],["2025-09-09",8.89,9.81,8.845,9.78,1305200.0],["2025-09-10",9.82,10.25,9.669,10.02,1189300.0],["2025-09-11",9.99,10.13,9.41,9.42,714900.0],["2025-09-12",9.43,9.565,9.1,9.31,733200.0],["2025-09-15",9.41,9.44,9.16,9.23,418500.0],["2025-09-16",9.33,9.54,9.07,9.08,820300.0],["2025-09-17",9.1,9.4,8.835,8.96,676300.0],["2025-09-18",9.07,9.53,8.91,9.49,713700.0],["2025-09-19",9.48,9.58,9.15,9.41,867800.0],["2025-09-22",9.43,9.9,9.21,9.52,851100.0],["2025-09-23",9.5,9.71,9.425,9.46,1125300.0],["2025-09-24",9.46,9.52,9.045,9.18,743000.0],["2025-09-25",9.16,9.16,8.71,9.055,1011500.0],["2025-09-26",9.09,9.315,8.895,9.03,738300.0],["2025-09-29",9.11,9.39,8.92,9.38,678800.0],["2025-09-30",9.27,9.35,8.84,8.99,697500.0],["2025-10-01",8.98,9.16,8.81,9.01,722300.0],["2025-10-02",9.09,9.09,8.55,8.56,596500.0],["2025-10-03",8.6,9.0,8.6,8.8,1154700.0],["2025-10-06",8.85,8.96,8.47,8.49,753400.0],["2025-10-07",8.47,8.568,8.255,8.28,673400.0],["2025-10-08",8.36,8.415,8.2,8.21,579500.0],["2025-10-09",8.17,8.27,8.08,8.11,477600.0],["2025-10-10",8.16,8.16,7.5,7.51,1242400.0],["2025-10-13",7.66,7.76,7.44,7.565,960700.0],["2025-10-14",7.44,7.765,7.4,7.74,649200.0],["2025-10-15",7.88,8.05,7.71,7.9,494200.0],["2025-10-16",8.0,8.79,7.92,8.48,911300.0],["2025-10-17",8.42,8.58,8.11,8.24,545200.0],["2025-10-20",8.46,8.61,8.26,8.53,494300.0],["2025-10-21",8.53,8.76,8.435,8.71,388200.0],["2025-10-22",8.75,8.9,8.44,8.53,430500.0],["2025-10-23",8.56,8.66,8.33,8.43,405900.0],["2025-10-24",8.55,8.7,8.45,8.61,366300.0],["2025-10-27",8.59,8.73,8.53,8.66,508800.0],["2025-10-28",8.63,8.81,8.505,8.81,506700.0],["2025-10-29",8.87,8.87,8.4,8.43,535500.0],["2025-10-30",8.4,8.78,8.32,8.59,707400.0],["2025-10-31",8.59,8.81,8.36,8.79,459600.0],["2025-11-03",8.84,8.98,8.49,8.68,627100.0],["2025-11-04",8.41,9.1,8.41,9.0,710000.0],["2025-11-05",8.88,9.05,7.99,8.34,1159400.0],["2025-11-06",9.9,9.98,8.47,8.61,1770500.0],["2025-11-07",8.57,9.655,8.24,9.37,1008300.0],["2025-11-10",9.49,10.24,9.39,10.11,973000.0],["2025-11-11",10.06,10.77,9.87,10.23,1247900.0],["2025-11-12",10.24,10.56,9.92,10.01,837400.0],["2025-11-13",9.83,10.19,9.58,9.58,594900.0],["2025-11-14",9.38,9.9,9.38,9.73,610200.0],["2025-11-17",9.65,10.12,9.54,9.86,631100.0],["2025-11-18",9.83,9.9,9.45,9.6,648300.0],["2025-11-19",9.66,9.77,9.475,9.5,394200.0],["2025-11-20",9.58,9.79,8.8,8.95,832500.0],["2025-11-21",9.03,10.4,9.03,10.15,1127100.0],["2025-11-24",10.11,10.48,9.94,10.35,822700.0],["2025-11-25",10.27,10.96,10.22,10.67,1603200.0],["2025-11-26",10.61,11.53,10.49,11.52,922900.0],["2025-11-28",11.57,11.57,11.25,11.42,284300.0],["2025-12-01",11.33,11.8,11.2,11.65,1485800.0],["2025-12-02",11.52,12.16,11.23,11.76,697100.0],["2025-12-03",11.75,12.2,11.705,11.86,1478100.0],["2025-12-04",11.73,12.53,11.73,12.49,502500.0],["2025-12-05",12.53,13.16,12.47,12.63,797600.0],["2025-12-08",12.7,12.84,12.32,12.56,1050000.0],["2025-12-09",12.55,12.75,12.4,12.48,785400.0],["2025-12-10",12.39,12.74,11.84,12.59,729700.0],["2025-12-11",12.56,13.22,12.53,13.09,1025400.0],["2025-12-12",13.0,13.0,12.595,12.62,587300.0],["2025-12-15",12.66,12.86,12.29,12.52,541800.0],["2025-12-16",12.52,12.95,12.07,12.76,541000.0],["2025-12-17",12.72,13.142,12.28,12.6,949900.0],["2025-12-18",12.85,12.9,12.205,12.31,787500.0],["2025-12-19",12.33,12.545,11.98,12.03,992700.0],["2025-12-22",12.03,12.42,11.96,12.23,576500.0],["2025-12-23",11.285,11.6,10.46,11.01,1301400.0],["2025-12-24",11.03,11.59,10.91,11.46,484000.0],["2025-12-26",11.46,11.52,10.91,10.93,584500.0],["2025-12-29",10.9,11.042,10.67,10.75,386200.0],["2025-12-30",10.72,10.855,10.5,10.79,508700.0],["2025-12-31",10.76,10.85,10.41,10.42,814300.0],["2026-01-02",10.59,10.845,10.22,10.38,466700.0],["2026-01-05",10.44,10.63,10.28,10.46,629300.0],["2026-01-06",10.4,10.51,9.7,9.99,1000200.0],["2026-01-07",10.0,10.0,9.58,9.62,748100.0],["2026-01-08",9.62,9.79,9.52,9.57,552200.0],["2026-01-09",9.62,9.63,8.64,8.84,3430100.0],["2026-01-12",10.3,10.956,9.74,10.09,1560900.0],["2026-01-13",10.09,10.22,9.43,10.11,774100.0],["2026-01-14",10.0,10.0,9.47,9.67,815000.0],["2026-01-15",9.63,9.91,9.504,9.79,651900.0],["2026-01-16",9.81,10.158,9.61,9.81,776500.0],["2026-01-20",9.79,9.87,9.47,9.66,794200.0],["2026-01-21",9.77,10.16,9.56,9.95,1835000.0],["2026-01-22",9.88,10.05,9.45,9.86,1204300.0],["2026-01-23",9.81,9.975,9.42,9.51,723700.0],["2026-01-26",9.53,9.85,9.395,9.55,410900.0],["2026-01-27",9.53,9.609,9.19,9.22,492400.0],["2026-01-28",9.23,9.43,9.08,9.11,590500.0],["2026-01-29",9.14,9.34,8.86,8.91,681200.0],["2026-01-30",8.91,9.05,8.45,8.69,3950300.0],["2026-02-02",8.73,9.445,8.63,8.83,2561400.0],["2026-02-03",8.93,9.07,8.31,8.34,555200.0],["2026-02-04",8.31,8.355,7.75,7.94,835300.0],["2026-02-05",7.85,8.08,7.725,7.82,1867200.0],["2026-02-06",7.94,8.54,7.79,8.39,2121100.0],["2026-02-09",8.34,8.34,8.01,8.26,711300.0],["2026-02-10",8.26,8.51,8.18,8.21,439800.0],["2026-02-11",8.22,8.295,7.83,8.03,902300.0],["2026-02-12",8.19,8.285,7.65,7.8,878300.0],["2026-02-13",7.81,8.31,7.81,8.04,624300.0],["2026-02-17",8.09,8.735,8.05,8.61,1111000.0],["2026-02-18",8.62,8.92,8.45,8.53,962700.0],["2026-02-19",8.43,8.48,8.22,8.4,873200.0],["2026-02-20",8.38,8.65,8.36,8.63,772200.0],["2026-02-23",8.66,8.86,8.565,8.85,581000.0],["2026-02-24",8.84,9.07,8.75,8.94,424400.0],["2026-02-25",8.82,9.02,8.55,8.81,907300.0],["2026-02-26",7.61,9.0,7.38,7.92,1594100.0],["2026-02-27",7.84,7.84,7.135,7.48,1069800.0],["2026-03-02",7.25,7.79,7.25,7.61,699500.0],["2026-03-03",7.4,7.79,7.295,7.62,656000.0],["2026-03-04",7.71,8.01,7.593,7.93,644800.0],["2026-03-05",7.78,8.08,7.75,7.81,577200.0],["2026-03-06",7.62,7.93,7.56,7.69,779400.0],["2026-03-09",7.36,7.63,6.825,7.57,1280600.0],["2026-03-10",7.64,7.81,7.39,7.51,716700.0],["2026-03-11",7.45,7.57,7.22,7.39,392900.0],["2026-03-12",7.29,7.68,7.2,7.64,947700.0],["2026-03-13",7.64,7.79,7.23,7.33,564200.0],["2026-03-16",7.45,7.66,7.415,7.48,370200.0],["2026-03-17",7.51,7.72,7.25,7.56,517000.0],["2026-03-18",7.38,7.47,7.31,7.35,346100.0],["2026-03-19",7.33,7.53,6.72,6.74,537500.0],["2026-03-20",6.78,6.87,6.35,6.44,1083600.0],["2026-03-23",6.59,6.74,6.26,6.39,819600.0],["2026-03-24",6.29,6.41,6.02,6.26,758600.0],["2026-03-25",6.37,6.73,6.36,6.59,728700.0],["2026-03-26",6.55,6.78,6.45,6.49,403500.0],["2026-03-27",6.46,6.5,6.2,6.26,570500.0],["2026-03-30",6.26,6.32,6.03,6.09,619300.0],["2026-03-31",6.17,6.33,5.9,6.16,3017300.0],["2026-04-01",6.25,6.42,6.15,6.34,784800.0],["2026-04-02",6.24,6.7,6.07,6.64,457000.0],["2026-04-06",6.68,7.09,6.51,7.02,684000.0],["2026-04-07",6.96,7.06,6.75,6.76,430300.0],["2026-04-08",7.11,7.29,7.0,7.28,1088100.0],["2026-04-09",7.17,7.17,6.75,6.77,535400.0],["2026-04-10",6.78,6.86,6.57,6.83,422600.0],["2026-04-13",6.81,7.24,6.61,7.05,532500.0],["2026-04-14",7.09,7.41,7.09,7.27,510700.0],["2026-04-15",7.27,7.44,6.99,7.22,1426300.0],["2026-04-16",7.22,7.67,7.01,7.38,1233000.0],["2026-04-17",7.6,7.72,7.31,7.61,600100.0],["2026-04-20",7.51,7.64,7.35,7.44,509300.0],["2026-04-21",7.45,7.49,7.02,7.09,719400.0],["2026-04-22",7.13,7.56,7.11,7.4,740500.0],["2026-04-23",7.34,7.41,7.1,7.2,402200.0],["2026-04-24",7.2,7.28,7.07,7.25,325800.0],["2026-04-27",7.24,7.43,7.19,7.29,370300.0],["2026-04-28",7.23,7.33,7.05,7.17,578300.0],["2026-04-29",7.1,7.1,6.76,6.81,443900.0],["2026-04-30",6.82,7.175,6.79,7.07,526600.0],["2026-05-01",7.07,7.41,7.05,7.4,441000.0],["2026-05-04",7.32,7.49,7.29,7.38,644700.0],["2026-05-05",7.38,7.45,7.11,7.26,386000.0],["2026-05-06",7.26,7.26,6.75,6.78,1398500.0],["2026-05-07",6.21,6.5,5.3,5.8,2140100.0],["2026-05-08",5.8,5.87,5.629,5.85,923400.0],["2026-05-11",5.8,5.848,5.56,5.7,652600.0],["2026-05-12",5.65,5.675,5.43,5.52,722200.0],["2026-05-13",5.49,5.77,5.4,5.55,627600.0],["2026-05-14",5.55,5.71,5.44,5.63,427600.0],["2026-05-15",5.53,5.685,5.425,5.68,572100.0],["2026-05-18",5.71,6.07,5.69,6.0,735700.0],["2026-05-19",5.93,6.07,5.89,5.95,475400.0],["2026-05-20",5.93,6.16,5.79,6.16,521200.0],["2026-05-21",6.07,6.39,6.01,6.35,653600.0],["2026-05-22",6.37,6.53,6.05,6.085,399300.0],["2026-05-26",6.15,6.15,5.92,5.99,621800.0],["2026-05-27",5.94,6.0,5.61,5.62,666400.0],["2026-05-28",5.61,5.69,5.52,5.59,1337000.0],["2026-05-29",5.59,5.666,5.31,5.33,928400.0],["2026-06-01",5.3,5.42,5.015,5.24,1406200.0],["2026-06-02",5.22,5.28,4.93,4.94,1077900.0],["2026-06-03",4.96,5.03,4.7,4.79,1235800.0],["2026-06-04",4.86,5.135,4.835,5.1,1171500.0],["2026-06-05",5.08,5.21,4.955,5.0,818000.0],["2026-06-08",5.0,5.03,4.905,4.95,646500.0],["2026-06-09",5.0,5.15,4.82,4.91,1071800.0],["2026-06-10",4.92,4.97,4.58,4.6,844500.0],["2026-06-11",4.63,4.9,4.48,4.8,1762100.0],["2026-06-12",4.85,4.94,4.69,4.71,1008900.0],["2026-06-15",4.79,4.835,4.59,4.79,1005000.0],["2026-06-16",4.82,4.86,4.66,4.68,788000.0],["2026-06-17",4.71,4.83,4.56,4.59,861000.0],["2026-06-18",4.64,4.73,4.59,4.73,978800.0],["2026-06-22",4.73,5.15,4.695,4.96,1303200.0],["2026-06-23",4.89,5.28,4.89,5.22,865500.0],["2026-06-24",5.22,5.47,5.22,5.31,668100.0],["2026-06-25",5.29,5.345,5.105,5.13,665400.0],["2026-06-26",5.13,5.49,4.945,5.36,3470300.0],["2026-06-29",5.35,5.36,4.89,5.1,4764000.0],["2026-06-30",5.15,5.15,4.725,4.82,1823300.0],["2026-07-01",4.86,5.225,4.85,5.17,1729500.0],["2026-07-02",5.14,5.67,5.14,5.61,3549400.0],["2026-07-06",5.52,5.76,5.43,5.6,1087564.479219],["2026-07-07",5.5,5.74,4.805,5.62,2433387.986007],["2026-07-08",5.555,5.9,5.305,5.34,1361381.668397],["2026-07-09",5.34,5.355,5.02,5.08,869784.150541],["2026-07-13",4.93,5.25,4.88,5.06,782543.134692],["2026-07-14",5.06,5.125,4.835,4.92,734165.943928],["2026-07-15",4.91,5.31,4.86,5.25,739828.985281],["2026-07-16",5.06,5.93,5.06,5.57,2366688.397777],["2026-07-17",5.48,5.725,5.38,5.55,839212.908806],["2026-07-20",5.51,5.63,5.4,5.61,747361.563934],["2026-07-21",5.52,5.59,5.18,5.25,1519326.365255],["2026-07-22",5.26,5.42,5.1,5.39,841892.465843],["2026-07-23",5.28,5.41,5.225,5.37,781677.736675],["2026-07-24",5.4,5.465,5.055,5.19,842713.410379],["2026-07-27",5.25,5.68,5.25,5.64,984098.162689],["2026-07-28",5.64,6.07,5.64,6.05,1330713.305355],["2026-07-29",6,6.225,5.84,6.13,934697.107097],["2026-07-30",6.14,6.22,5.9329,6.08,509864.833456],["2026-07-31",6.08,6.115,5.86,6.01,540865.674731],["2026-08-03",6.1,6.335,6.065,6.29,1233071.525392],["2026-08-04",6.28,6.43,6.155,6.25,645886.008358],["2026-08-05",6.17,6.3835,6.01,6.29,902085.155502],["2026-08-06",6,6.13,5.43,6.08,1339947.03032],["2026-08-07",6.03,6.295,5.94,6.26,627701.071178],["2026-08-10",6.26,6.585,6.245,6.57,1153131.158414],["2026-08-11",6.53,7.22,6.51,7.04,1645765.236262],["2026-08-12",6.98,7.185,6.88,7.06,811258.612893],["2026-08-13",7.06,7.155,6.89,7.01,703008.526354]]}