{"t":"WBX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-19",10.15,10.65,10.1,10.3,14300.0],["2021-04-20",10.15,10.4,10.15,10.322,6000.0],["2021-04-21",10.29,10.448,10.12,10.14,9500.0],["2021-04-22",10.16,10.24,10.06,10.14,38800.0],["2021-04-23",10.2,10.21,9.97,10.12,110000.0],["2021-04-26",10.12,10.12,10.01,10.09,16300.0],["2021-04-27",10.09,10.12,10.06,10.07,37800.0],["2021-04-28",10.17,10.23,10.14,10.21,10600.0],["2021-04-29",10.25,10.27,10.15,10.27,8200.0],["2021-04-30",10.2,10.29,10.17,10.29,8800.0],["2021-05-03",10.32,10.35,10.149,10.159,25600.0],["2021-05-04",10.1,10.42,10.01,10.14,68100.0],["2021-05-05",10.1,10.15,10.05,10.1,8500.0],["2021-05-06",10.0,10.1,9.96,10.03,106900.0],["2021-05-07",10.088,10.088,9.96,10.0,54500.0],["2021-05-10",10.0,10.11,9.98,10.03,25600.0],["2021-05-11",10.03,10.15,10.03,10.06,31000.0],["2021-05-12",10.05,10.078,10.05,10.06,21500.0],["2021-05-13",10.1,10.1,10.0,10.05,8600.0],["2021-05-14",10.1,10.1,9.93,10.0,8400.0],["2021-05-17",10.08,10.08,9.9,9.93,24800.0],["2021-05-18",9.99,10.05,9.88,9.973,123400.0],["2021-05-19",9.99,10.013,9.98,9.99,31100.0],["2021-05-20",9.99,10.07,9.95,9.95,172000.0],["2021-05-21",10.01,10.05,9.84,9.901,333300.0],["2021-05-24",9.92,10.004,9.85,9.94,649400.0],["2021-05-25",9.86,9.97,9.86,9.95,1800.0],["2021-05-26",9.909,9.96,9.89,9.96,27800.0],["2021-05-27",9.9,9.94,9.82,9.94,18500.0],["2021-05-28",10.0,10.0,9.85,9.86,15600.0],["2021-06-01",10.0,10.0,9.9,9.95,71500.0],["2021-06-02",9.98,10.02,9.95,9.97,6200.0],["2021-06-03",9.96,10.05,9.95,10.02,14900.0],["2021-06-04",10.292,10.292,10.02,10.05,13800.0],["2021-06-07",10.1,10.14,10.03,10.07,22800.0],["2021-06-08",10.12,10.3,10.12,10.2,15500.0],["2021-06-09",10.42,10.542,9.9,10.0,2794500.0],["2021-06-10",10.05,10.07,9.95,9.98,595700.0],["2021-06-11",10.03,10.05,9.97,9.99,243900.0],["2021-06-14",10.04,10.04,9.95,9.95,304400.0],["2021-06-15",9.95,9.999,9.95,9.99,120500.0],["2021-06-16",10.0,10.0,9.95,9.97,150200.0],["2021-06-17",9.95,10.0,9.94,9.96,168200.0],["2021-06-18",9.99,9.99,9.93,9.95,129000.0],["2021-06-21",9.94,9.959,9.92,9.94,163500.0],["2021-06-22",9.96,9.97,9.92,9.97,204000.0],["2021-06-23",9.95,9.95,9.93,9.95,76900.0],["2021-06-24",9.96,9.96,9.92,9.94,76600.0],["2021-06-25",9.95,9.969,9.94,9.94,76800.0],["2021-06-28",9.98,9.986,9.93,9.96,315900.0],["2021-06-29",9.94,10.0,9.94,9.96,266900.0],["2021-06-30",9.94,9.99,9.94,9.95,172200.0],["2021-07-01",10.0,10.0,9.95,9.95,125200.0],["2021-07-02",9.95,9.98,9.95,9.95,51200.0],["2021-07-06",9.94,9.98,9.94,9.95,57300.0],["2021-07-07",9.95,10.0,9.95,9.97,69000.0],["2021-07-08",9.96,9.99,9.95,9.99,24400.0],["2021-07-09",9.98,10.01,9.96,9.98,29700.0],["2021-07-12",10.0,10.0,9.97,9.98,27500.0],["2021-07-13",10.0,10.0,9.95,9.95,76600.0],["2021-07-14",9.95,9.98,9.94,9.94,117700.0],["2021-07-15",9.97,9.99,9.95,9.96,112700.0],["2021-07-16",9.98,9.99,9.9,9.95,203000.0],["2021-07-19",9.95,9.96,9.9,9.9,192500.0],["2021-07-20",9.96,10.0,9.9,9.93,181000.0],["2021-07-21",9.95,9.97,9.94,9.96,15100.0],["2021-07-22",9.97,9.97,9.92,9.96,16200.0],["2021-07-23",9.96,10.0,9.93,9.93,113700.0],["2021-07-26",9.95,9.98,9.92,9.94,280900.0],["2021-07-27",9.94,9.99,9.94,9.97,1031000.0],["2021-07-28",10.02,10.02,9.94,9.94,28500.0],["2021-07-29",10.0,10.0,9.91,9.93,189100.0],["2021-07-30",9.93,9.94,9.9,9.9,14700.0],["2021-08-02",9.92,9.93,9.88,9.88,29900.0],["2021-08-03",9.95,9.95,9.88,9.89,12200.0],["2021-08-04",9.94,9.94,9.88,9.88,22000.0],["2021-08-05",9.93,9.93,9.83,9.85,77100.0],["2021-08-06",9.84,9.87,9.84,9.86,29200.0],["2021-08-09",9.9,9.9,9.86,9.86,82800.0],["2021-08-10",9.87,9.9,9.86,9.89,44400.0],["2021-08-11",9.91,9.91,9.88,9.9,59200.0],["2021-08-12",9.91,9.91,9.87,9.89,23900.0],["2021-08-13",9.89,9.9,9.86,9.89,31200.0],["2021-08-16",9.88,9.88,9.86,9.87,65000.0],["2021-08-17",9.89,9.89,9.86,9.87,30200.0],["2021-08-18",9.88,9.89,9.85,9.88,38800.0],["2021-08-19",9.88,9.88,9.8,9.85,53700.0],["2021-08-20",9.86,9.86,9.8,9.84,69700.0],["2021-08-23",9.83,9.92,9.8,9.82,61600.0],["2021-08-24",9.84,9.84,9.785,9.81,72400.0],["2021-08-25",9.82,9.87,9.8,9.86,270700.0],["2021-08-26",9.89,9.9,9.81,9.81,222100.0],["2021-08-27",9.88,9.92,9.83,9.9,213700.0],["2021-08-30",9.92,9.92,9.87,9.89,35900.0],["2021-08-31",9.92,9.92,9.86,9.92,281900.0],["2021-09-01",9.92,9.92,9.87,9.89,287300.0],["2021-09-02",9.93,9.93,9.87,9.9,83800.0],["2021-09-03",9.93,9.94,9.86,9.88,96500.0],["2021-09-07",9.88,9.97,9.87,9.92,171800.0],["2021-09-08",9.95,9.95,9.89,9.92,344200.0],["2021-09-09",9.928,9.93,9.89,9.91,100700.0],["2021-09-10",9.93,9.95,9.89,9.91,53300.0],["2021-09-13",9.95,9.95,9.89,9.91,41300.0],["2021-09-14",9.9,9.93,9.89,9.92,50300.0],["2021-09-15",9.93,9.95,9.85,9.87,134700.0],["2021-09-16",9.87,9.94,9.86,9.94,108200.0],["2021-09-17",9.94,9.98,9.94,9.96,82800.0],["2021-09-20",9.95,9.98,9.94,9.98,80700.0],["2021-09-21",9.98,10.03,9.97,9.98,1522700.0],["2021-09-22",10.01,10.01,9.98,9.98,492700.0],["2021-09-23",9.99,10.0,9.97,9.98,1326000.0],["2021-09-24",9.98,10.0,9.97,10.0,1314700.0],["2021-09-27",10.0,10.01,9.97,9.99,407200.0],["2021-09-28",9.98,9.98,9.85,9.93,361800.0],["2021-09-29",9.99,10.04,9.83,9.85,175500.0],["2021-09-30",9.85,9.85,7.28,8.28,1120100.0],["2021-10-01",8.39,8.71,8.0,8.07,316100.0],["2021-10-04",9.09,10.0,8.3,8.6,410700.0],["2021-10-05",9.49,10.1,9.09,9.4,731300.0],["2021-10-06",9.78,10.09,9.5,9.85,617700.0],["2021-10-07",10.2,10.25,9.55,9.99,552400.0],["2021-10-08",10.05,10.05,9.5,9.5,353700.0],["2021-10-11",9.79,10.4,9.59,10.07,543500.0],["2021-10-12",10.29,10.32,9.98,10.03,210000.0],["2021-10-13",10.03,10.1,9.9,10.01,221100.0],["2021-10-14",10.02,10.09,9.7,10.0,721700.0],["2021-10-15",9.9,10.08,9.9,10.0,261600.0],["2021-10-18",10.01,10.1,9.9,10.0,203600.0],["2021-10-19",10.26,10.422,9.96,10.13,201400.0],["2021-10-20",10.24,10.47,10.05,10.19,143800.0],["2021-10-21",10.1,10.42,10.05,10.33,96700.0],["2021-10-22",10.32,10.475,10.25,10.43,107500.0],["2021-10-25",10.51,11.3,10.5,11.1,375500.0],["2021-10-26",24.21,27.5,14.66,16.31,29855300.0],["2021-10-27",16.68,16.89,14.3,14.56,1954100.0],["2021-10-28",14.41,19.38,14.4,16.08,2496500.0],["2021-10-29",17.96,18.48,15.25,15.65,1622600.0],["2021-11-01",16.34,16.43,15.8,16.09,508700.0],["2021-11-02",16.87,17.75,16.4,17.74,588600.0],["2021-11-03",18.55,21.47,18.25,18.5,2060600.0],["2021-11-04",21.1,21.1,17.73,17.97,873200.0],["2021-11-05",18.3,18.33,16.157,16.28,679000.0],["2021-11-08",17.45,20.5,16.5,16.75,2709900.0],["2021-11-09",16.97,17.54,16.02,16.2,554100.0],["2021-11-10",16.41,17.62,16.35,17.51,476700.0],["2021-11-11",17.83,17.97,16.66,16.98,333100.0],["2021-11-12",17.09,17.76,16.4,16.57,616100.0],["2021-11-15",16.47,16.65,14.7,15.95,2205400.0],["2021-11-16",16.15,16.7,15.0,15.87,970700.0],["2021-11-17",16.24,16.4,15.08,15.56,634000.0],["2021-11-18",15.65,15.65,14.75,14.95,404400.0],["2021-11-19",14.8,15.12,14.3,15.0,457300.0],["2021-11-22",15.32,15.5,14.9,15.18,590500.0],["2021-11-23",15.29,15.39,14.4,14.74,312300.0],["2021-11-24",14.7,14.7,12.76,12.89,802200.0],["2021-11-26",12.69,13.87,12.2,13.45,475900.0],["2021-11-29",13.63,13.8,12.12,12.33,601300.0],["2021-11-30",12.12,12.53,11.86,12.42,250500.0],["2021-12-01",12.5,12.7,11.94,12.14,312300.0],["2021-12-02",12.15,12.79,11.87,12.42,302200.0],["2021-12-03",12.35,12.49,11.8,12.13,242400.0],["2021-12-06",12.29,12.74,11.7,12.43,329000.0],["2021-12-07",12.52,12.87,12.41,12.56,252000.0],["2021-12-08",12.89,13.18,12.58,13.11,223100.0],["2021-12-09",13.71,14.95,13.63,14.77,521900.0],["2021-12-10",14.8,15.0,13.51,14.8,384000.0],["2021-12-13",14.72,14.8,14.32,14.52,297700.0],["2021-12-14",14.5,14.6,13.36,13.6,250000.0],["2021-12-15",13.85,14.23,13.165,14.15,251100.0],["2021-12-16",14.05,14.51,13.24,13.32,361300.0],["2021-12-17",13.5,13.64,12.8,13.4,199800.0],["2021-12-20",13.01,13.71,13.01,13.19,91500.0],["2021-12-21",13.31,13.77,13.0,13.55,300900.0],["2021-12-22",13.49,14.8,13.31,14.78,400700.0],["2021-12-23",15.37,16.53,15.37,15.75,1080000.0],["2021-12-27",15.69,16.99,15.624,16.51,653200.0],["2021-12-28",16.5,17.3,16.02,16.97,571600.0],["2021-12-29",17.1,17.497,16.1,16.56,493200.0],["2021-12-30",16.51,17.25,16.51,16.67,2084500.0],["2021-12-31",16.87,16.99,16.15,16.34,221400.0],["2022-01-03",16.6,16.93,16.23,16.54,364200.0],["2022-01-04",16.98,17.6,16.72,16.96,722600.0],["2022-01-05",17.18,17.26,15.09,15.55,504900.0],["2022-01-06",15.58,15.62,14.11,14.63,543900.0],["2022-01-07",14.45,14.973,13.75,13.99,491900.0],["2022-01-10",13.97,13.97,13.41,13.9,319000.0],["2022-01-11",13.8,14.15,13.7,14.07,236700.0],["2022-01-12",14.2,14.4,13.66,13.92,247600.0],["2022-01-13",13.92,14.7,13.895,14.38,434200.0],["2022-01-14",14.15,14.34,13.44,13.57,415300.0],["2022-01-18",13.45,13.76,12.85,13.02,388000.0],["2022-01-19",13.02,13.33,12.378,12.39,314000.0],["2022-01-20",12.42,13.44,12.42,12.84,290500.0],["2022-01-21",12.59,12.95,12.14,12.68,340700.0],["2022-01-24",12.17,12.66,11.6,12.49,342900.0],["2022-01-25",12.4,13.25,12.26,13.1,318200.0],["2022-01-26",13.12,13.53,12.53,12.8,188400.0],["2022-01-27",12.87,13.24,11.86,11.95,260300.0],["2022-01-28",11.95,12.2,11.32,11.85,351300.0],["2022-01-31",11.9,12.235,11.9,12.03,326800.0],["2022-02-01",13.22,13.22,12.201,12.88,638600.0],["2022-02-02",12.93,12.99,12.42,12.57,380900.0],["2022-02-03",12.35,13.36,12.32,12.74,380300.0],["2022-02-04",13.03,13.35,12.73,13.33,303100.0],["2022-02-07",13.56,14.41,13.5,14.0,632400.0],["2022-02-08",14.1,14.58,13.84,14.22,211400.0],["2022-02-09",14.5,15.25,14.36,15.19,344700.0],["2022-02-10",15.47,15.59,14.46,14.66,261500.0],["2022-02-11",14.81,15.16,13.88,14.09,247700.0],["2022-02-14",14.12,14.71,14.01,14.23,255800.0],["2022-02-15",15.01,15.1,14.51,14.68,237000.0],["2022-02-16",14.63,14.851,14.2,14.56,107100.0],["2022-02-17",14.42,14.5,13.48,13.59,218200.0],["2022-02-18",13.62,14.1,12.95,13.28,328300.0],["2022-02-22",13.16,13.16,12.13,12.24,394700.0],["2022-02-23",12.38,12.502,11.9,12.04,349900.0],["2022-02-24",11.3,12.09,11.02,11.96,414800.0],["2022-02-25",12.515,12.9,12.3,12.8,258200.0],["2022-02-28",12.6,13.14,12.27,12.33,349600.0],["2022-03-01",12.18,12.49,12.02,12.11,112300.0],["2022-03-02",12.2,12.51,12.11,12.19,166300.0],["2022-03-03",12.35,12.45,11.76,11.8,184400.0],["2022-03-04",11.8,12.29,11.765,11.97,364700.0],["2022-03-07",11.9,12.15,11.8,12.12,201900.0],["2022-03-08",12.17,12.9,12.078,12.41,222300.0],["2022-03-09",12.6,12.97,12.46,12.66,219500.0],["2022-03-10",12.4,12.96,12.36,12.85,123700.0],["2022-03-11",13.0,13.26,13.0,13.07,130100.0],["2022-03-14",13.5,14.19,13.31,13.65,735000.0],["2022-03-15",14.37,14.43,11.94,12.12,772000.0],["2022-03-16",13.1,13.44,12.76,13.36,678500.0],["2022-03-17",13.36,13.89,12.72,12.84,644400.0],["2022-03-18",13.38,13.92,12.97,13.57,1713100.0],["2022-03-21",13.6,13.99,13.38,13.83,358300.0],["2022-03-22",13.92,14.0,13.04,13.73,325600.0],["2022-03-23",13.69,13.85,13.31,13.44,280500.0],["2022-03-24",13.46,13.77,13.2,13.5,182700.0],["2022-03-25",13.52,13.61,13.31,13.43,160100.0],["2022-03-28",13.33,13.34,12.12,12.31,452100.0],["2022-03-29",12.8,12.8,12.03,12.47,582700.0],["2022-03-30",12.16,12.59,12.15,12.18,329100.0],["2022-03-31",12.5,12.87,12.27,12.75,225600.0],["2022-04-01",12.79,12.89,12.25,12.32,238900.0],["2022-04-04",12.3,12.56,12.26,12.42,203800.0],["2022-04-05",12.37,12.43,11.98,12.27,190400.0],["2022-04-06",12.09,12.44,11.72,12.32,255000.0],["2022-04-07",12.329,12.38,12.09,12.22,175600.0],["2022-04-08",12.22,12.35,11.89,11.94,324200.0],["2022-04-11",12.09,12.09,11.78,11.83,172700.0],["2022-04-12",11.76,11.9,11.57,11.69,192500.0],["2022-04-13",11.71,11.71,11.42,11.55,189500.0],["2022-04-14",11.45,11.54,11.18,11.45,179100.0],["2022-04-18",11.26,11.52,11.2,11.44,106400.0],["2022-04-19",11.36,11.72,11.29,11.65,131900.0],["2022-04-20",11.86,11.9,11.29,11.61,215700.0],["2022-04-21",11.72,11.79,11.39,11.69,137100.0],["2022-04-22",11.5,11.9,11.5,11.82,210400.0],["2022-04-25",11.59,12.25,11.45,12.25,311600.0],["2022-04-26",12.04,12.186,11.8,12.15,215000.0],["2022-04-27",12.15,12.17,11.894,11.95,110300.0],["2022-04-28",12.06,12.18,11.73,11.91,169500.0],["2022-04-29",11.91,12.153,11.85,11.88,121200.0],["2022-05-02",11.89,12.05,11.67,12.0,202500.0],["2022-05-03",11.78,12.03,11.72,11.74,158700.0],["2022-05-04",11.81,12.07,11.5,12.07,93700.0],["2022-05-05",11.98,12.7,11.65,12.44,241600.0],["2022-05-06",12.38,12.5,12.11,12.35,123100.0],["2022-05-09",12.11,12.31,11.41,11.68,219700.0],["2022-05-10",11.95,11.99,11.48,11.56,421500.0],["2022-05-11",11.56,11.89,10.63,10.71,693300.0],["2022-05-12",11.35,11.72,10.88,11.0,300900.0],["2022-05-13",11.05,11.38,10.55,10.83,241200.0],["2022-05-16",10.84,11.07,10.67,10.77,197500.0],["2022-05-17",11.04,11.18,10.8,10.92,193800.0],["2022-05-18",10.77,10.86,10.155,10.23,351300.0],["2022-05-19",10.1,10.35,10.01,10.05,468400.0],["2022-05-20",10.0,10.13,9.1,9.62,493000.0],["2022-05-23",9.55,10.0,9.35,9.97,198500.0],["2022-05-24",9.9,9.99,9.73,9.85,90200.0],["2022-05-25",9.95,10.0,9.76,9.92,136400.0],["2022-05-26",9.84,10.274,9.84,10.17,242100.0],["2022-05-27",9.97,10.68,9.97,10.58,382300.0],["2022-05-31",10.59,10.639,9.8,9.8,310300.0],["2022-06-01",9.9,9.97,9.49,9.58,214900.0],["2022-06-02",9.6,10.08,9.6,10.06,126200.0],["2022-06-03",10.26,10.26,9.54,9.77,158900.0],["2022-06-06",9.73,9.85,9.51,9.69,208500.0],["2022-06-07",9.52,9.75,9.37,9.55,193000.0],["2022-06-08",9.51,9.94,9.45,9.74,82400.0],["2022-06-09",9.79,10.37,9.688,9.98,170100.0],["2022-06-10",9.74,9.94,9.48,9.57,170500.0],["2022-06-13",9.48,9.48,8.86,9.4,318100.0],["2022-06-14",9.25,9.255,8.86,9.0,306800.0],["2022-06-15",8.97,9.24,8.79,9.02,198700.0],["2022-06-16",8.84,8.84,8.08,8.25,176400.0],["2022-06-17",8.18,8.47,8.1,8.44,320000.0],["2022-06-21",8.44,8.96,8.35,8.69,433900.0],["2022-06-22",8.6,10.04,8.535,8.97,766400.0],["2022-06-23",9.07,10.41,8.98,10.33,743100.0],["2022-06-24",10.58,10.84,10.27,10.44,347800.0],["2022-06-27",10.34,11.19,10.291,10.81,275200.0],["2022-06-28",10.99,11.25,10.34,10.45,257700.0],["2022-06-29",10.32,10.325,8.95,8.98,753300.0],["2022-06-30",8.97,9.14,8.7,8.88,243300.0],["2022-07-01",8.9,9.28,8.35,9.04,315700.0],["2022-07-05",8.76,9.06,8.56,9.06,207200.0],["2022-07-06",9.05,9.29,8.9,9.21,184400.0],["2022-07-07",9.08,9.59,8.96,9.25,182000.0],["2022-07-08",9.25,9.68,8.99,9.28,102500.0],["2022-07-11",9.1,9.36,8.59,8.61,114000.0],["2022-07-12",8.66,8.79,8.35,8.37,107500.0],["2022-07-13",8.36,8.48,8.2,8.25,197800.0],["2022-07-14",8.23,8.3,8.01,8.22,160100.0],["2022-07-15",8.23,8.4,8.02,8.4,167300.0],["2022-07-18",8.59,8.9,8.54,8.76,151600.0],["2022-07-19",8.7,9.08,8.7,9.03,159600.0],["2022-07-20",9.12,9.34,8.88,9.1,168700.0],["2022-07-21",9.0,9.2,8.71,8.91,106800.0],["2022-07-22",8.9,8.97,8.53,8.56,107600.0],["2022-07-25",8.67,8.93,8.56,8.87,81200.0],["2022-07-26",8.93,8.98,8.48,8.53,88900.0],["2022-07-27",8.68,8.955,8.42,8.94,134600.0],["2022-07-28",9.09,9.32,8.9,9.29,146600.0],["2022-07-29",9.47,9.47,9.25,9.27,178600.0],["2022-08-01",9.25,9.33,8.91,9.03,127700.0],["2022-08-02",9.1,9.23,8.59,8.91,214200.0],["2022-08-03",8.9,9.38,8.83,9.34,169700.0],["2022-08-04",9.3,9.81,9.2,9.7,262900.0],["2022-08-05",9.81,10.0,9.55,9.78,208700.0],["2022-08-08",10.0,10.21,9.58,9.58,329000.0],["2022-08-09",9.39,9.39,8.25,8.43,443900.0],["2022-08-10",9.16,9.54,9.099,9.39,357100.0],["2022-08-11",9.61,9.78,9.27,9.44,279200.0],["2022-08-12",9.56,10.19,9.44,10.11,369200.0],["2022-08-15",10.26,10.42,9.62,10.0,410300.0],["2022-08-16",9.86,9.95,9.59,9.72,230200.0],["2022-08-17",9.65,9.689,9.153,9.27,161200.0],["2022-08-18",9.21,9.62,9.11,9.52,176500.0],["2022-08-19",9.5,9.5,9.06,9.08,183000.0],["2022-08-22",9.0,9.0,8.63,8.72,193500.0],["2022-08-23",8.63,9.07,8.63,8.95,150600.0],["2022-08-24",8.98,9.53,8.98,9.5,160600.0],["2022-08-25",9.47,9.8,9.37,9.55,195400.0],["2022-08-26",9.5,9.52,8.95,8.95,157200.0],["2022-08-29",8.9,9.19,8.9,8.99,115300.0],["2022-08-30",8.98,9.15,8.76,8.81,102800.0],["2022-08-31",8.81,9.0,8.67,8.88,140500.0],["2022-09-01",8.87,8.87,8.56,8.68,162600.0],["2022-09-02",8.75,8.77,8.37,8.47,144800.0],["2022-09-06",8.44,8.485,8.15,8.19,187400.0],["2022-09-07",8.48,8.94,8.48,8.79,177900.0],["2022-09-08",8.78,8.81,8.35,8.52,178500.0],["2022-09-09",8.52,8.76,8.51,8.68,108600.0],["2022-09-12",8.715,9.18,8.65,9.17,167400.0],["2022-09-13",8.78,8.9,8.55,8.78,142100.0],["2022-09-14",8.82,9.29,8.712,9.04,197800.0],["2022-09-15",9.0,9.5,8.92,8.97,214600.0],["2022-09-16",8.78,9.6,8.694,9.45,309400.0],["2022-09-19",9.42,9.42,9.03,9.24,110600.0],["2022-09-20",9.01,9.24,8.8,8.88,176700.0],["2022-09-21",8.85,9.08,8.78,8.83,130700.0],["2022-09-22",8.91,8.938,8.32,8.37,190300.0],["2022-09-23",8.2,8.2,7.7,7.89,327400.0],["2022-09-26",7.87,8.26,7.85,7.9,131900.0],["2022-09-27",8.05,8.14,7.82,7.97,99600.0],["2022-09-28",7.83,8.19,7.83,8.14,141500.0],["2022-09-29",8.03,8.03,7.55,7.67,414000.0],["2022-09-30",7.67,8.25,7.67,7.88,304500.0],["2022-10-03",7.96,8.06,7.8,7.81,98800.0],["2022-10-04",8.12,8.25,7.9,8.16,116200.0],["2022-10-05",8.06,8.23,7.76,8.08,89400.0],["2022-10-06",8.01,8.22,7.68,7.71,114900.0],["2022-10-07",7.63,7.672,7.0,7.09,204400.0],["2022-10-10",7.0,7.13,6.31,6.37,237200.0],["2022-10-11",6.4,6.48,6.08,6.15,161400.0],["2022-10-12",6.09,6.29,5.9,6.12,131100.0],["2022-10-13",6.0,6.42,5.64,6.37,312600.0],["2022-10-14",7.0,7.5,6.73,7.17,346900.0],["2022-10-17",7.36,7.648,7.31,7.41,181600.0],["2022-10-18",7.65,7.84,7.35,7.4,183200.0],["2022-10-19",7.5,7.58,7.15,7.28,167900.0],["2022-10-20",7.21,7.45,6.98,6.98,203600.0],["2022-10-21",7.14,7.2,6.8,6.82,203100.0],["2022-10-24",6.98,7.078,6.77,6.85,136100.0],["2022-10-25",6.94,7.21,6.92,6.95,142500.0],["2022-10-26",6.95,7.31,6.91,7.26,574600.0],["2022-10-27",7.34,7.35,6.7,6.76,193900.0],["2022-10-28",6.84,7.02,6.54,6.75,137100.0],["2022-10-31",6.75,7.03,6.62,7.0,180800.0],["2022-11-01",7.08,7.34,6.61,6.62,95400.0],["2022-11-02",6.9,6.9,6.31,6.45,148500.0],["2022-11-03",6.27,6.62,6.17,6.45,133700.0],["2022-11-04",6.34,6.392,6.04,6.25,229000.0],["2022-11-07",6.25,6.3,5.77,5.79,375700.0],["2022-11-08",5.71,5.92,5.37,5.92,353500.0],["2022-11-09",5.95,5.95,5.005,5.18,463900.0],["2022-11-10",5.49,5.66,5.22,5.45,478000.0],["2022-11-11",5.66,6.02,5.5,6.0,350300.0],["2022-11-14",6.01,6.274,5.7,6.24,285900.0],["2022-11-15",6.33,6.5,6.02,6.05,191700.0],["2022-11-16",5.97,6.08,5.57,5.65,271000.0],["2022-11-17",5.65,5.67,5.35,5.61,225600.0],["2022-11-18",5.65,5.95,5.37,5.93,306000.0],["2022-11-21",5.82,5.95,5.3,5.32,249000.0],["2022-11-22",5.53,5.785,5.42,5.74,234800.0],["2022-11-23",5.7,5.71,5.4,5.49,277800.0],["2022-11-25",5.55,5.9,5.5,5.8,162700.0],["2022-11-28",5.85,5.95,5.34,5.48,287300.0],["2022-11-29",5.4,5.48,5.3,5.38,180100.0],["2022-11-30",5.4,5.65,5.26,5.62,530700.0],["2022-12-01",5.59,5.7,5.02,5.5,986100.0],["2022-12-02",5.52,5.76,5.4,5.55,411100.0],["2022-12-05",5.55,5.76,5.38,5.43,273200.0],["2022-12-06",5.4,5.4,4.88,4.91,501800.0],["2022-12-07",4.96,5.02,4.39,4.39,433500.0],["2022-12-08",4.47,4.62,4.31,4.41,368400.0],["2022-12-09",4.61,4.65,4.2,4.22,330200.0],["2022-12-12",4.2,4.21,3.961,4.11,815700.0],["2022-12-13",4.15,4.35,4.035,4.19,528900.0],["2022-12-14",4.18,4.33,4.0,4.23,505100.0],["2022-12-15",4.11,4.2,3.89,4.03,590800.0],["2022-12-16",3.98,4.129,3.9,3.97,665900.0],["2022-12-19",3.99,4.0,3.552,3.6,368900.0],["2022-12-20",3.58,3.86,3.55,3.72,332600.0],["2022-12-21",3.76,3.76,3.417,3.45,460500.0],["2022-12-22",3.5,3.75,3.46,3.53,694200.0],["2022-12-23",3.56,3.67,3.45,3.49,369400.0],["2022-12-27",3.49,3.59,3.21,3.21,658600.0],["2022-12-28",3.2,3.5,3.14,3.33,612500.0],["2022-12-29",3.33,3.51,3.29,3.33,2584900.0],["2022-12-30",3.3,3.6,3.3,3.58,634600.0],["2023-01-03",3.59,3.69,3.3,3.43,438400.0],["2023-01-04",3.45,3.53,3.3,3.5,539500.0],["2023-01-05",3.56,4.19,3.36,4.15,664200.0],["2023-01-06",4.17,4.27,3.9,4.25,433100.0],["2023-01-09",4.55,4.75,4.46,4.53,746900.0],["2023-01-10",4.53,4.537,3.95,4.01,851800.0],["2023-01-11",4.11,4.25,3.9,4.21,564900.0],["2023-01-12",4.26,4.51,4.132,4.46,514500.0],["2023-01-13",4.48,4.63,4.32,4.57,338900.0],["2023-01-17",4.62,4.67,4.46,4.53,354100.0],["2023-01-18",4.6,4.758,4.525,4.58,316100.0],["2023-01-19",4.44,4.44,4.2,4.36,493400.0],["2023-01-20",4.37,4.75,4.34,4.73,449100.0],["2023-01-23",4.72,5.0,4.65,4.98,725000.0],["2023-01-24",4.95,5.197,4.9,5.05,479200.0],["2023-01-25",4.95,5.3,4.8,5.13,697200.0],["2023-01-26",5.18,5.34,5.05,5.34,810400.0],["2023-01-27",5.35,5.71,5.22,5.66,677000.0],["2023-01-30",5.77,5.79,5.27,5.42,1178900.0],["2023-01-31",5.42,5.7,5.42,5.59,365200.0],["2023-02-01",5.7,5.7,5.363,5.54,617300.0],["2023-02-02",5.74,5.87,5.63,5.85,1118100.0],["2023-02-03",5.8,6.22,5.7,5.91,697700.0],["2023-02-06",5.89,5.94,5.6,5.73,513100.0],["2023-02-07",5.68,5.69,5.23,5.52,876100.0],["2023-02-08",5.43,5.6,5.38,5.45,319300.0],["2023-02-09",5.51,5.555,5.1,5.27,671600.0],["2023-02-10",5.16,5.41,5.05,5.32,455900.0],["2023-02-13",5.32,5.4,5.16,5.29,430500.0],["2023-02-14",5.2,5.54,5.15,5.49,348900.0],["2023-02-15",5.42,6.02,5.42,5.95,458200.0],["2023-02-16",5.9,6.04,5.71,5.75,386400.0],["2023-02-17",5.65,5.9,5.609,5.86,553400.0],["2023-02-21",5.96,6.35,5.88,6.28,1121200.0],["2023-02-22",6.32,6.53,6.02,6.18,753800.0],["2023-02-23",6.265,6.36,6.0,6.09,593300.0],["2023-02-24",6.0,6.0,5.87,5.97,364700.0],["2023-02-27",6.09,6.12,5.4,5.46,1082200.0],["2023-02-28",5.45,5.78,5.42,5.67,337800.0],["2023-03-01",5.4,5.49,4.58,5.4,1305000.0],["2023-03-02",5.3,5.784,5.2,5.74,361100.0],["2023-03-03",5.75,6.01,5.69,5.96,603800.0],["2023-03-06",5.96,5.96,5.65,5.74,381400.0],["2023-03-07",5.79,5.79,5.39,5.41,548600.0],["2023-03-08",5.41,5.465,5.23,5.32,323300.0],["2023-03-09",5.32,5.53,5.04,5.07,394700.0],["2023-03-10",5.0,5.08,4.85,4.9,348900.0],["2023-03-13",4.8,5.03,4.692,4.94,365400.0],["2023-03-14",4.99,5.09,4.63,4.69,388600.0],["2023-03-15",4.6,4.66,4.27,4.33,598100.0],["2023-03-16",4.29,4.36,4.17,4.35,325600.0],["2023-03-17",4.36,4.47,4.14,4.16,397500.0],["2023-03-20",4.17,4.29,4.03,4.07,256900.0],["2023-03-21",4.23,4.43,4.18,4.34,348600.0],["2023-03-22",4.35,4.41,4.15,4.16,494600.0],["2023-03-23",4.25,4.44,4.21,4.23,366500.0],["2023-03-24",4.15,4.175,3.8,3.98,531600.0],["2023-03-27",4.0,4.17,3.95,4.16,275900.0],["2023-03-28",4.16,4.23,3.95,3.95,358700.0],["2023-03-29",4.0,4.2,3.88,4.2,404400.0],["2023-03-30",4.28,4.53,4.17,4.45,2071600.0],["2023-03-31",4.5,4.93,4.5,4.89,622900.0],["2023-04-03",4.9,4.94,4.66,4.82,275100.0],["2023-04-04",4.795,4.857,4.164,4.2,566500.0],["2023-04-05",4.34,4.35,3.824,3.92,615700.0],["2023-04-06",3.93,4.02,3.61,3.67,911200.0],["2023-04-10",3.9,4.05,3.72,3.79,485800.0],["2023-04-11",3.94,4.0,3.77,3.78,508200.0],["2023-04-12",3.85,3.97,3.45,3.49,912200.0],["2023-04-13",3.55,3.59,3.36,3.44,578600.0],["2023-04-14",3.42,3.476,3.18,3.23,606800.0],["2023-04-17",3.26,3.6,3.2,3.57,746700.0],["2023-04-18",3.63,3.71,3.5,3.52,398200.0],["2023-04-19",3.54,3.54,3.28,3.5,671100.0],["2023-04-20",3.4,3.52,3.23,3.25,354100.0],["2023-04-21",3.25,3.26,3.15,3.2,741100.0],["2023-04-24",3.19,3.51,3.19,3.43,496200.0],["2023-04-25",3.31,3.35,3.13,3.13,701900.0],["2023-04-26",3.13,3.17,2.77,2.78,1181600.0],["2023-04-27",2.79,2.87,2.78,2.83,449000.0],["2023-04-28",2.82,2.83,2.615,2.73,689700.0],["2023-05-01",2.72,3.01,2.67,2.69,608300.0],["2023-05-02",2.68,2.68,2.44,2.58,805300.0],["2023-05-03",2.57,2.76,2.53,2.66,608500.0],["2023-05-04",2.79,2.948,2.522,2.68,594000.0],["2023-05-05",2.77,3.08,2.749,3.07,2718300.0],["2023-05-08",3.3,3.5,3.26,3.48,957100.0],["2023-05-09",3.51,3.51,3.28,3.41,537900.0],["2023-05-10",3.47,3.8,3.45,3.61,999100.0],["2023-05-11",3.6,3.72,3.47,3.53,488400.0],["2023-05-12",3.53,3.595,3.353,3.47,417000.0],["2023-05-15",3.5,3.655,3.38,3.65,754200.0],["2023-05-16",3.59,3.63,3.36,3.36,350600.0],["2023-05-17",3.43,3.47,3.26,3.36,468600.0],["2023-05-18",3.35,3.38,3.22,3.29,327300.0],["2023-05-19",3.32,3.45,3.2,3.26,629000.0],["2023-05-22",3.26,3.59,3.26,3.56,369600.0],["2023-05-23",3.6,4.03,3.59,3.79,846100.0],["2023-05-24",3.75,3.75,3.35,3.53,479100.0],["2023-05-25",3.54,3.59,3.25,3.28,468600.0],["2023-05-26",3.31,3.32,3.12,3.24,430000.0],["2023-05-30",3.26,3.4,3.21,3.33,416200.0],["2023-05-31",3.27,3.35,3.13,3.22,447900.0],["2023-06-01",3.31,3.31,3.08,3.21,380000.0],["2023-06-02",3.2,3.27,2.9,3.16,1021600.0],["2023-06-05",3.14,3.29,3.04,3.19,356100.0],["2023-06-06",3.16,3.58,3.07,3.52,697700.0],["2023-06-07",3.44,3.59,3.38,3.4,355400.0],["2023-06-08",3.42,3.54,3.34,3.39,268400.0],["2023-06-09",3.31,3.35,3.02,3.02,642800.0],["2023-06-12",3.19,3.33,3.07,3.2,511100.0],["2023-06-13",3.26,3.325,3.12,3.27,718200.0],["2023-06-14",3.3,3.32,3.06,3.15,584700.0],["2023-06-15",3.12,3.25,3.08,3.22,524000.0],["2023-06-16",3.22,3.28,3.08,3.19,1032400.0],["2023-06-20",3.17,3.195,3.01,3.08,682900.0],["2023-06-21",3.04,3.16,2.96,3.03,520500.0],["2023-06-22",3.08,3.08,2.8,2.85,954900.0],["2023-06-23",2.9,3.02,2.79,2.86,1059800.0],["2023-06-26",2.83,3.04,2.83,2.83,662800.0],["2023-06-27",2.84,2.99,2.84,2.92,683800.0],["2023-06-28",2.98,2.99,2.89,2.95,542200.0],["2023-06-29",3.14,3.55,3.12,3.48,4150400.0],["2023-06-30",3.55,3.58,3.39,3.54,825000.0],["2023-07-03",3.55,3.82,3.55,3.58,508400.0],["2023-07-05",3.59,4.01,3.55,3.95,939400.0],["2023-07-06",3.87,3.87,3.532,3.79,724000.0],["2023-07-07",3.77,4.1,3.75,4.06,725700.0],["2023-07-10",4.51,5.0,4.09,4.92,3246000.0],["2023-07-11",4.98,5.1,4.71,4.92,2205500.0],["2023-07-12",5.01,5.075,4.42,4.47,1760300.0],["2023-07-13",4.5,4.78,4.5,4.59,1378000.0],["2023-07-14",4.51,4.66,4.1,4.15,1240300.0],["2023-07-17",4.06,4.4,4.01,4.31,782300.0],["2023-07-18",4.29,4.51,4.24,4.45,611100.0],["2023-07-19",4.44,4.63,4.41,4.52,622500.0],["2023-07-20",4.44,4.44,4.2,4.2,510300.0],["2023-07-21",4.25,4.25,4.02,4.13,495100.0],["2023-07-24",4.17,4.24,4.07,4.17,384100.0],["2023-07-25",4.16,4.22,3.87,3.88,762800.0],["2023-07-26",3.91,4.04,3.88,4.02,415100.0],["2023-07-27",4.05,4.11,3.77,3.8,651400.0],["2023-07-28",3.85,3.89,3.72,3.87,731000.0],["2023-07-31",3.9,4.28,3.9,4.22,1030500.0],["2023-08-01",4.18,4.19,3.92,3.98,1010000.0],["2023-08-02",4.01,4.01,3.58,3.69,1252800.0],["2023-08-03",3.61,3.66,3.3,3.31,1448500.0],["2023-08-04",3.36,3.36,3.1,3.14,1003800.0],["2023-08-07",3.17,3.255,3.03,3.23,828400.0],["2023-08-08",3.1,3.2,3.03,3.18,737900.0],["2023-08-09",3.3,3.31,3.1,3.15,864100.0],["2023-08-10",3.15,3.16,3.0,3.04,902900.0],["2023-08-11",3.01,3.07,2.95,2.96,955600.0],["2023-08-14",2.94,3.04,2.9,3.01,601400.0],["2023-08-15",2.98,3.015,2.81,2.87,1022800.0],["2023-08-16",2.81,2.93,2.8,2.8,616500.0],["2023-08-17",2.8,2.88,2.74,2.76,623400.0],["2023-08-18",2.72,2.84,2.68,2.75,540600.0],["2023-08-21",2.77,2.785,2.705,2.77,448600.0],["2023-08-22",2.79,2.83,2.75,2.78,417700.0],["2023-08-23",2.79,2.92,2.75,2.89,361500.0],["2023-08-24",2.86,2.89,2.69,2.71,618500.0],["2023-08-25",2.71,2.86,2.67,2.84,440900.0],["2023-08-28",2.9,3.015,2.87,2.97,632500.0],["2023-08-29",2.97,3.14,2.91,3.09,486500.0],["2023-08-30",3.01,3.09,2.93,3.04,393900.0],["2023-08-31",3.01,3.13,3.01,3.06,428700.0],["2023-09-01",3.1,3.143,3.05,3.09,281600.0],["2023-09-05",3.05,3.151,3.0,3.0,427000.0],["2023-09-06",3.11,3.13,2.95,2.97,386000.0],["2023-09-07",2.92,2.92,2.69,2.82,798000.0],["2023-09-08",2.83,2.83,2.65,2.74,772700.0],["2023-09-11",2.77,2.813,2.66,2.7,510800.0],["2023-09-12",2.66,2.79,2.66,2.71,332700.0],["2023-09-13",2.75,2.86,2.72,2.74,839800.0],["2023-09-14",2.79,2.87,2.68,2.71,725600.0],["2023-09-15",2.7,2.73,2.59,2.67,902400.0],["2023-09-18",2.65,2.65,2.51,2.51,619600.0],["2023-09-19",2.51,2.55,2.44,2.45,662400.0],["2023-09-20",2.46,2.54,2.45,2.47,499000.0],["2023-09-21",2.45,2.47,2.25,2.27,934800.0],["2023-09-22",2.28,2.33,2.16,2.17,582800.0],["2023-09-25",2.18,2.34,2.12,2.34,710900.0],["2023-09-26",2.36,2.54,2.31,2.33,1005100.0],["2023-09-27",2.36,2.374,2.12,2.19,1015900.0],["2023-09-28",2.16,2.29,2.1,2.26,1034100.0],["2023-09-29",2.28,2.32,2.18,2.25,640100.0],["2023-10-02",2.23,2.275,2.11,2.13,923400.0],["2023-10-03",2.13,2.17,2.01,2.01,655600.0],["2023-10-04",2.02,2.14,2.0,2.12,755900.0],["2023-10-05",2.1,2.151,2.07,2.14,683400.0],["2023-10-06",2.08,2.255,2.055,2.22,460100.0],["2023-10-09",2.14,2.17,2.1,2.15,445100.0],["2023-10-10",2.12,2.45,2.1,2.4,844200.0],["2023-10-11",2.38,2.53,2.33,2.39,940000.0],["2023-10-12",2.43,2.43,2.26,2.35,684200.0],["2023-10-13",2.34,2.385,2.27,2.34,346800.0],["2023-10-16",2.36,2.405,2.34,2.36,402400.0],["2023-10-17",2.36,2.41,2.32,2.38,341000.0],["2023-10-18",2.36,2.36,2.09,2.11,602200.0],["2023-10-19",2.12,2.12,1.915,1.96,741000.0],["2023-10-20",1.96,1.96,1.765,1.89,680600.0],["2023-10-23",1.95,1.995,1.81,1.92,435900.0],["2023-10-24",1.96,1.96,1.75,1.75,695300.0],["2023-10-25",1.905,1.975,1.79,1.86,971700.0],["2023-10-26",1.87,1.9,1.78,1.82,343500.0],["2023-10-27",1.8,1.846,1.71,1.72,381000.0],["2023-10-30",1.75,1.8,1.6,1.61,573700.0],["2023-10-31",1.62,1.65,1.47,1.57,928600.0],["2023-11-01",1.57,1.6,1.47,1.5,752100.0],["2023-11-02",1.45,1.56,1.43,1.45,1119300.0],["2023-11-03",1.48,1.62,1.48,1.51,1058500.0],["2023-11-06",1.56,1.56,1.345,1.37,1218600.0],["2023-11-07",1.38,1.41,1.32,1.36,1135500.0],["2023-11-08",1.44,1.45,1.24,1.32,1453300.0],["2023-11-09",1.35,1.6,1.32,1.37,1722000.0],["2023-11-10",1.4,1.4,1.295,1.38,486700.0],["2023-11-13",1.35,1.43,1.29,1.4,777500.0],["2023-11-14",1.4,1.56,1.4,1.52,1093200.0],["2023-11-15",1.5,1.66,1.5,1.64,978000.0],["2023-11-16",1.64,1.64,1.46,1.51,639200.0],["2023-11-17",1.47,1.51,1.4,1.42,398900.0],["2023-11-20",1.45,1.555,1.42,1.54,679400.0],["2023-11-21",1.5,1.51,1.35,1.36,773900.0],["2023-11-22",1.39,1.46,1.35,1.39,539900.0],["2023-11-24",1.4,1.51,1.36,1.49,749900.0],["2023-11-27",1.475,1.53,1.35,1.36,822800.0],["2023-11-28",1.4,1.43,1.35,1.43,807600.0],["2023-11-29",1.5,1.515,1.43,1.5,543900.0],["2023-11-30",1.5,1.54,1.43,1.43,525800.0],["2023-12-01",1.47,1.57,1.45,1.56,786800.0],["2023-12-04",1.63,1.845,1.63,1.76,2610900.0],["2023-12-05",1.82,2.06,1.761,1.97,3087000.0],["2023-12-06",2.04,2.06,1.815,1.85,1707000.0],["2023-12-07",1.85,2.01,1.85,1.99,1262200.0],["2023-12-08",1.96,2.01,1.84,1.88,1168700.0],["2023-12-11",1.9,1.9,1.72,1.79,848700.0],["2023-12-12",1.79,1.81,1.665,1.71,856100.0],["2023-12-13",1.7,1.86,1.6,1.86,1052200.0],["2023-12-14",1.95,2.06,1.95,2.05,976600.0],["2023-12-15",2.07,2.08,1.895,1.92,1269900.0],["2023-12-18",1.95,2.01,1.79,1.8,1197500.0],["2023-12-19",1.79,2.07,1.78,2.04,1876900.0],["2023-12-20",2.0,2.09,1.9,1.91,1455500.0],["2023-12-21",1.92,1.935,1.79,1.89,851900.0],["2023-12-22",1.88,1.92,1.82,1.85,703000.0],["2023-12-26",1.87,1.98,1.86,1.95,831500.0],["2023-12-27",1.95,1.97,1.84,1.86,754800.0],["2023-12-28",1.86,1.91,1.78,1.86,1421900.0],["2023-12-29",1.81,1.85,1.73,1.75,1115900.0],["2024-01-02",1.67,1.761,1.64,1.67,851800.0],["2024-01-03",1.65,1.67,1.57,1.62,586800.0],["2024-01-04",1.65,1.66,1.585,1.63,628300.0],["2024-01-05",1.6,1.66,1.56,1.61,660900.0],["2024-01-08",1.59,1.66,1.575,1.66,338900.0],["2024-01-09",1.67,1.72,1.605,1.68,575100.0],["2024-01-10",1.68,1.68,1.61,1.67,494100.0],["2024-01-11",1.66,1.7,1.58,1.7,479500.0],["2024-01-12",1.73,1.87,1.61,1.62,1007300.0],["2024-01-16",1.6,1.6,1.45,1.46,743600.0],["2024-01-17",1.44,1.48,1.41,1.48,457300.0],["2024-01-18",1.46,1.49,1.37,1.42,612600.0],["2024-01-19",1.44,1.46,1.33,1.46,664700.0],["2024-01-22",1.45,1.58,1.45,1.53,596500.0],["2024-01-23",1.57,1.63,1.53,1.58,920100.0],["2024-01-24",1.55,1.61,1.48,1.53,649800.0],["2024-01-25",1.52,1.55,1.43,1.44,504700.0],["2024-01-26",1.46,1.475,1.435,1.46,223100.0],["2024-01-29",1.46,1.53,1.44,1.53,402600.0],["2024-01-30",1.5,1.51,1.46,1.49,149700.0],["2024-01-31",1.52,1.552,1.45,1.46,354500.0],["2024-02-01",1.47,1.53,1.37,1.44,403400.0],["2024-02-02",1.45,1.45,1.36,1.4,282600.0],["2024-02-05",1.4,1.465,1.32,1.44,565700.0],["2024-02-06",1.43,1.54,1.43,1.54,377100.0],["2024-02-07",1.54,1.561,1.44,1.44,281700.0],["2024-02-08",1.44,1.54,1.42,1.53,262200.0],["2024-02-09",1.52,1.565,1.47,1.56,306900.0],["2024-02-12",1.59,1.69,1.58,1.63,517600.0],["2024-02-13",1.56,1.56,1.49,1.49,288400.0],["2024-02-14",1.57,1.61,1.53,1.56,493900.0],["2024-02-15",1.56,1.635,1.55,1.63,271900.0],["2024-02-16",1.63,1.65,1.56,1.65,251300.0],["2024-02-20",1.64,1.64,1.51,1.52,550900.0],["2024-02-21",1.51,1.52,1.42,1.45,288700.0],["2024-02-22",1.5,1.5,1.415,1.45,254500.0],["2024-02-23",1.46,1.46,1.41,1.44,299000.0],["2024-02-26",1.48,1.52,1.44,1.5,309700.0],["2024-02-27",1.53,1.6,1.49,1.59,489200.0],["2024-02-28",1.49,1.57,1.4,1.51,794400.0],["2024-02-29",1.56,1.59,1.5,1.55,517800.0],["2024-03-01",1.54,1.55,1.46,1.47,556000.0],["2024-03-04",1.5,1.5,1.35,1.39,424900.0],["2024-03-05",1.38,1.4,1.36,1.36,333900.0],["2024-03-06",1.37,1.39,1.34,1.37,348500.0],["2024-03-07",1.46,1.49,1.38,1.48,787300.0],["2024-03-08",1.47,1.52,1.4,1.44,473100.0],["2024-03-11",1.42,1.505,1.42,1.45,329400.0],["2024-03-12",1.43,1.46,1.4,1.45,271000.0],["2024-03-13",1.45,1.48,1.415,1.43,592000.0],["2024-03-14",1.42,1.46,1.41,1.43,408500.0],["2024-03-15",1.43,1.51,1.43,1.48,547700.0],["2024-03-18",1.45,1.5,1.44,1.44,368800.0],["2024-03-19",1.4,1.46,1.4,1.43,1179400.0],["2024-03-20",1.42,1.46,1.4,1.43,495200.0],["2024-03-21",1.49,1.5,1.4,1.42,1086700.0],["2024-03-22",1.39,1.44,1.36,1.42,751400.0],["2024-03-25",1.37,1.528,1.36,1.42,1552200.0],["2024-03-26",1.42,1.47,1.41,1.45,601200.0],["2024-03-27",1.45,1.48,1.41,1.42,2154500.0],["2024-03-28",1.42,1.46,1.41,1.42,1434200.0],["2024-04-01",1.45,1.53,1.35,1.52,594600.0],["2024-04-02",1.47,1.54,1.46,1.5,451100.0],["2024-04-03",1.46,1.52,1.45,1.5,463900.0],["2024-04-04",1.51,1.66,1.49,1.57,856100.0],["2024-04-05",1.57,1.64,1.5,1.64,334100.0],["2024-04-08",1.67,1.69,1.61,1.67,379200.0],["2024-04-09",1.67,1.73,1.57,1.62,476000.0],["2024-04-10",1.6,1.63,1.46,1.48,543400.0],["2024-04-11",1.5,1.502,1.45,1.46,277100.0],["2024-04-12",1.46,1.522,1.41,1.43,273700.0],["2024-04-15",1.43,1.43,1.35,1.38,712800.0],["2024-04-16",1.38,1.39,1.35,1.38,240100.0],["2024-04-17",1.4,1.4,1.31,1.31,612900.0],["2024-04-18",1.35,1.35,1.26,1.27,277400.0],["2024-04-19",1.25,1.315,1.21,1.29,586700.0],["2024-04-22",1.34,1.36,1.25,1.36,293800.0],["2024-04-23",1.36,1.42,1.351,1.42,130300.0],["2024-04-24",1.42,1.43,1.375,1.39,210400.0],["2024-04-25",1.4,1.43,1.375,1.43,124400.0],["2024-04-26",1.43,1.49,1.41,1.49,192400.0],["2024-04-29",1.49,1.53,1.47,1.52,292100.0],["2024-04-30",1.53,1.53,1.41,1.41,155100.0],["2024-05-01",1.43,1.5,1.42,1.48,167500.0],["2024-05-02",1.47,1.56,1.47,1.51,241100.0],["2024-05-03",1.58,1.58,1.46,1.54,317300.0],["2024-05-06",1.53,1.63,1.53,1.6,603500.0],["2024-05-07",1.6,1.64,1.59,1.64,295300.0],["2024-05-08",1.61,1.61,1.44,1.49,410800.0],["2024-05-09",1.55,1.59,1.5,1.5,113000.0],["2024-05-10",1.51,1.53,1.39,1.42,438800.0],["2024-05-13",1.41,1.5,1.4,1.42,231900.0],["2024-05-14",1.49,1.525,1.44,1.47,307900.0],["2024-05-15",1.53,1.56,1.49,1.52,268400.0],["2024-05-16",1.5,1.52,1.48,1.51,209700.0],["2024-05-17",1.5,1.55,1.47,1.49,248200.0],["2024-05-20",1.49,1.49,1.41,1.48,172000.0],["2024-05-21",1.46,1.5,1.45,1.48,106900.0],["2024-05-22",1.45,1.57,1.421,1.52,413500.0],["2024-05-23",1.47,1.51,1.45,1.48,176900.0],["2024-05-24",1.5,1.51,1.47,1.51,68100.0],["2024-05-28",1.5,1.58,1.47,1.53,330000.0],["2024-05-29",1.5,1.57,1.45,1.55,311000.0],["2024-05-30",1.53,1.59,1.51,1.53,191100.0],["2024-05-31",1.51,1.546,1.5,1.53,97100.0],["2024-06-03",1.53,1.57,1.5,1.56,191800.0],["2024-06-04",1.5,1.52,1.46,1.46,194700.0],["2024-06-05",1.52,1.52,1.43,1.47,214600.0],["2024-06-06",1.46,1.47,1.42,1.42,268500.0],["2024-06-07",1.41,1.45,1.41,1.41,121400.0],["2024-06-10",1.41,1.44,1.37,1.38,426900.0],["2024-06-11",1.37,1.41,1.34,1.37,280200.0],["2024-06-12",1.43,1.47,1.35,1.42,233200.0],["2024-06-13",1.39,1.42,1.37,1.4,133200.0],["2024-06-14",1.35,1.389,1.31,1.31,220000.0],["2024-06-17",1.32,1.35,1.31,1.33,116000.0],["2024-06-18",1.31,1.34,1.31,1.31,217300.0],["2024-06-20",1.3,1.34,1.3,1.31,301500.0],["2024-06-21",1.32,1.345,1.26,1.31,431100.0],["2024-06-24",1.28,1.36,1.27,1.34,354800.0],["2024-06-25",1.37,1.425,1.33,1.34,196000.0],["2024-06-26",1.32,1.32,1.26,1.27,365000.0],["2024-06-27",1.28,1.38,1.28,1.37,746500.0],["2024-06-28",1.39,1.39,1.27,1.31,304700.0],["2024-07-01",1.31,1.32,1.25,1.25,208700.0],["2024-07-02",1.25,1.28,1.22,1.22,315600.0],["2024-07-03",1.3,1.31,1.26,1.3,207000.0],["2024-07-05",1.3,1.31,1.26,1.31,191500.0],["2024-07-08",1.32,1.36,1.28,1.28,239700.0],["2024-07-09",1.28,1.33,1.26,1.32,198400.0],["2024-07-10",1.32,1.33,1.29,1.3,115700.0],["2024-07-11",1.32,1.45,1.28,1.42,585800.0],["2024-07-12",1.42,1.55,1.38,1.51,413300.0],["2024-07-15",1.48,1.48,1.42,1.44,268200.0],["2024-07-16",1.47,1.5,1.44,1.49,470700.0],["2024-07-17",1.5,1.52,1.405,1.49,280000.0],["2024-07-18",1.49,1.5,1.44,1.45,115600.0],["2024-07-19",1.43,1.48,1.43,1.45,81400.0],["2024-07-22",1.44,1.52,1.43,1.49,455300.0],["2024-07-23",1.48,1.48,1.4,1.43,239300.0],["2024-07-24",1.39,1.45,1.34,1.37,391000.0],["2024-07-25",1.37,1.44,1.37,1.43,151900.0],["2024-07-26",1.45,1.48,1.4,1.42,213800.0],["2024-07-29",1.49,1.62,1.38,1.6,641600.0],["2024-07-30",1.58,1.64,1.45,1.48,427700.0],["2024-07-31",1.6,1.64,1.5,1.63,963900.0],["2024-08-01",1.57,1.64,1.45,1.46,615200.0],["2024-08-02",1.43,1.49,1.42,1.49,286500.0],["2024-08-05",1.35,1.49,1.32,1.47,523200.0],["2024-08-06",1.41,1.44,1.35,1.38,321800.0],["2024-08-07",1.4,1.4,1.25,1.29,445000.0],["2024-08-08",1.32,1.38,1.27,1.38,455300.0],["2024-08-09",1.34,1.38,1.29,1.29,259800.0],["2024-08-12",1.32,1.33,1.26,1.28,329800.0],["2024-08-13",1.29,1.44,1.29,1.43,583200.0],["2024-08-14",1.41,1.44,1.31,1.32,289600.0],["2024-08-15",1.33,1.37,1.325,1.35,207300.0],["2024-08-16",1.36,1.48,1.36,1.48,471400.0],["2024-08-19",1.46,1.53,1.46,1.51,296500.0],["2024-08-20",1.52,1.54,1.48,1.54,156500.0],["2024-08-21",1.52,1.59,1.49,1.54,170300.0],["2024-08-22",1.51,1.538,1.48,1.49,121000.0],["2024-08-23",1.49,1.59,1.49,1.55,282500.0],["2024-08-26",1.56,1.58,1.46,1.48,321000.0],["2024-08-27",1.45,1.49,1.39,1.44,305200.0],["2024-08-28",1.4,1.5,1.4,1.41,192500.0],["2024-08-29",1.4,1.45,1.36,1.39,303900.0],["2024-08-30",1.37,1.43,1.36,1.37,299100.0],["2024-09-03",1.35,1.35,1.31,1.31,346700.0],["2024-09-04",1.31,1.32,1.26,1.26,418700.0],["2024-09-05",1.28,1.33,1.26,1.27,337200.0],["2024-09-06",1.29,1.29,1.23,1.23,336400.0],["2024-09-09",1.24,1.275,1.23,1.26,265400.0],["2024-09-10",1.24,1.28,1.24,1.25,147000.0],["2024-09-11",1.24,1.33,1.24,1.32,190100.0],["2024-09-12",1.3,1.4,1.28,1.34,502600.0],["2024-09-13",1.31,1.38,1.29,1.32,184900.0],["2024-09-16",1.3,1.31,1.23,1.25,369400.0],["2024-09-17",1.25,1.28,1.24,1.26,232100.0],["2024-09-18",1.24,1.285,1.24,1.24,191600.0],["2024-09-19",1.24,1.28,1.24,1.25,225400.0],["2024-09-20",1.27,1.27,1.2,1.2,485800.0],["2024-09-23",1.24,1.28,1.2,1.2,272400.0],["2024-09-24",1.23,1.24,1.2,1.22,255700.0],["2024-09-25",1.21,1.23,1.18,1.2,188200.0],["2024-09-26",1.21,1.24,1.18,1.2,221500.0],["2024-09-27",1.19,1.225,1.18,1.2,232000.0],["2024-09-30",1.23,1.23,1.21,1.22,182300.0],["2024-10-01",1.22,1.22,1.16,1.18,379100.0],["2024-10-02",1.15,1.17,1.06,1.12,414100.0],["2024-10-03",1.14,1.17,1.12,1.16,234500.0],["2024-10-04",1.15,1.17,1.12,1.13,274900.0],["2024-10-07",1.13,1.15,1.12,1.13,215500.0],["2024-10-08",1.15,1.15,1.09,1.09,188600.0],["2024-10-09",1.1,1.15,1.031,1.11,250100.0],["2024-10-10",1.09,1.11,1.09,1.09,177800.0],["2024-10-11",1.09,1.19,1.09,1.18,333800.0],["2024-10-14",1.18,1.18,1.15,1.17,170300.0],["2024-10-15",1.15,1.16,1.11,1.12,208200.0],["2024-10-16",1.11,1.13,1.1,1.1,337100.0],["2024-10-17",1.09,1.15,1.04,1.06,471600.0],["2024-10-18",1.06,1.06,1.0,1.03,553100.0],["2024-10-21",1.03,1.04,0.965,0.978,800600.0],["2024-10-22",0.98,1.0,0.94,0.98,555800.0],["2024-10-23",0.952,0.97,0.9,0.91,577500.0],["2024-10-24",0.921,0.949,0.866,0.89,992400.0],["2024-10-25",0.847,0.929,0.82,0.9,636300.0],["2024-10-28",0.9,0.98,0.9,0.941,379200.0],["2024-10-29",0.94,0.959,0.921,0.958,139800.0],["2024-10-30",0.94,0.96,0.94,0.95,153000.0],["2024-10-31",0.959,0.959,0.87,0.88,393100.0],["2024-11-01",0.894,0.9,0.832,0.86,391800.0],["2024-11-04",0.859,0.921,0.84,0.904,359200.0],["2024-11-05",0.955,0.998,0.92,0.98,622800.0],["2024-11-06",0.98,1.06,0.901,0.956,1172900.0],["2024-11-07",0.96,1.0,0.96,0.96,270900.0],["2024-11-08",0.95,0.99,0.82,0.89,1063700.0],["2024-11-11",0.861,0.89,0.83,0.88,653300.0],["2024-11-12",0.83,0.85,0.783,0.82,566400.0],["2024-11-13",0.81,0.84,0.8,0.811,450800.0],["2024-11-14",0.791,0.815,0.726,0.75,621400.0],["2024-11-15",0.78,0.795,0.75,0.75,351600.0],["2024-11-18",0.728,0.75,0.67,0.67,794000.0],["2024-11-19",0.67,0.67,0.57,0.574,2146500.0],["2024-11-20",0.55,0.594,0.5,0.59,1134300.0],["2024-11-21",0.61,0.688,0.606,0.677,928400.0],["2024-11-22",0.7,0.748,0.67,0.68,903800.0],["2024-11-25",0.66,0.67,0.61,0.652,632800.0],["2024-11-26",0.6,0.65,0.591,0.626,413700.0],["2024-11-27",0.62,0.657,0.61,0.62,301400.0],["2024-11-29",0.64,0.692,0.611,0.66,502700.0],["2024-12-02",0.69,0.697,0.65,0.684,438900.0],["2024-12-03",0.65,0.679,0.633,0.67,484400.0],["2024-12-04",0.62,0.64,0.612,0.627,386500.0],["2024-12-05",0.625,0.64,0.553,0.6,790400.0],["2024-12-06",0.605,0.658,0.605,0.658,679900.0],["2024-12-09",0.641,0.646,0.606,0.621,612300.0],["2024-12-10",0.631,0.658,0.6,0.611,290300.0],["2024-12-11",0.6,0.605,0.55,0.55,770900.0],["2024-12-12",0.55,0.58,0.55,0.55,411500.0],["2024-12-13",0.589,0.59,0.51,0.51,628700.0],["2024-12-16",0.51,0.529,0.48,0.48,880100.0],["2024-12-17",0.48,0.529,0.472,0.5,792800.0],["2024-12-18",0.52,0.537,0.473,0.475,716700.0],["2024-12-19",0.476,0.49,0.457,0.477,390200.0],["2024-12-20",0.453,0.577,0.453,0.53,1240600.0],["2024-12-23",0.49,0.518,0.454,0.454,1382100.0],["2024-12-24",0.5,0.508,0.46,0.46,841600.0],["2024-12-26",0.48,0.48,0.413,0.439,1057100.0],["2024-12-27",0.43,0.451,0.43,0.442,1194700.0],["2024-12-30",0.45,0.473,0.42,0.452,5736500.0],["2024-12-31",0.45,0.54,0.45,0.501,2479100.0],["2025-01-02",0.536,0.697,0.52,0.665,3879600.0],["2025-01-03",0.675,0.677,0.54,0.61,1886400.0],["2025-01-06",0.64,0.72,0.63,0.635,2746000.0],["2025-01-07",0.645,0.658,0.604,0.609,958900.0],["2025-01-08",0.6,0.61,0.55,0.571,913400.0],["2025-01-10",0.592,0.597,0.532,0.55,536400.0],["2025-01-13",0.55,0.55,0.505,0.53,502800.0],["2025-01-14",0.552,0.576,0.499,0.518,530100.0],["2025-01-15",0.51,0.56,0.492,0.56,675900.0],["2025-01-16",0.59,0.59,0.53,0.56,262000.0],["2025-01-17",0.58,0.585,0.531,0.575,290000.0],["2025-01-21",0.56,0.57,0.53,0.551,319100.0],["2025-01-22",0.52,0.53,0.486,0.492,568300.0],["2025-01-23",0.507,0.52,0.469,0.481,268000.0],["2025-01-24",0.467,0.5,0.46,0.486,412300.0],["2025-01-27",0.481,0.5,0.465,0.48,298900.0],["2025-01-28",0.48,0.5,0.465,0.478,267100.0],["2025-01-29",0.478,0.486,0.46,0.466,195100.0],["2025-01-30",0.46,0.474,0.46,0.46,205900.0],["2025-01-31",0.463,0.48,0.463,0.48,273800.0],["2025-02-03",0.48,0.48,0.46,0.46,191300.0],["2025-02-04",0.45,0.477,0.441,0.472,293300.0],["2025-02-05",0.5,0.5,0.455,0.466,338700.0],["2025-02-06",0.446,0.481,0.446,0.469,146600.0],["2025-02-07",0.47,0.477,0.45,0.457,241100.0],["2025-02-10",0.477,0.485,0.44,0.44,267100.0],["2025-02-11",0.44,0.467,0.44,0.446,668700.0],["2025-02-12",0.44,0.47,0.44,0.456,285900.0],["2025-02-13",0.456,0.47,0.445,0.466,233100.0],["2025-02-14",0.459,0.498,0.459,0.489,341100.0],["2025-02-18",0.5,0.6,0.493,0.6,1005400.0],["2025-02-19",0.61,0.615,0.536,0.543,579400.0],["2025-02-20",0.55,0.571,0.523,0.528,135500.0],["2025-02-21",0.554,0.554,0.5,0.505,254900.0],["2025-02-24",0.47,0.545,0.44,0.54,4639100.0],["2025-02-25",0.538,0.538,0.481,0.504,440700.0],["2025-02-26",0.517,0.517,0.487,0.49,260800.0],["2025-02-27",0.48,0.48,0.44,0.44,633700.0],["2025-02-28",0.44,0.445,0.44,0.44,415200.0],["2025-03-03",0.44,0.44,0.37,0.385,1485200.0],["2025-03-04",0.39,0.39,0.36,0.36,726700.0],["2025-03-05",0.398,0.401,0.357,0.381,739600.0],["2025-03-06",0.374,0.4,0.361,0.375,294200.0],["2025-03-07",0.365,0.37,0.36,0.368,374400.0],["2025-03-10",0.38,0.38,0.35,0.353,590000.0],["2025-03-11",0.38,0.38,0.335,0.341,344500.0],["2025-03-12",0.35,0.369,0.35,0.353,395800.0],["2025-03-13",0.351,0.365,0.35,0.35,286400.0],["2025-03-14",0.35,0.365,0.35,0.354,184200.0],["2025-03-17",0.355,0.38,0.35,0.366,338500.0],["2025-03-18",0.36,0.38,0.34,0.355,308400.0],["2025-03-19",0.368,0.39,0.33,0.342,373600.0],["2025-03-20",0.354,0.36,0.331,0.339,315700.0],["2025-03-21",0.34,0.352,0.32,0.321,923300.0],["2025-03-24",0.35,0.355,0.32,0.331,502300.0],["2025-03-25",0.36,0.36,0.323,0.35,489100.0],["2025-03-26",0.34,0.346,0.333,0.342,152700.0],["2025-03-27",0.358,0.358,0.341,0.35,298300.0],["2025-03-28",0.35,0.35,0.323,0.328,545900.0],["2025-03-31",0.34,0.34,0.291,0.328,453400.0],["2025-04-01",0.32,0.34,0.311,0.336,295000.0],["2025-04-02",0.33,0.34,0.326,0.329,150700.0],["2025-04-03",0.3,0.316,0.3,0.313,177300.0],["2025-04-04",0.3,0.31,0.29,0.3,778800.0],["2025-04-07",0.29,0.306,0.252,0.294,692400.0],["2025-04-08",0.29,0.295,0.262,0.27,383700.0],["2025-04-09",0.27,0.29,0.252,0.274,673800.0],["2025-04-10",0.29,0.35,0.265,0.343,2360100.0],["2025-04-11",0.34,0.367,0.321,0.357,734400.0],["2025-04-14",0.36,0.378,0.359,0.376,193500.0],["2025-04-15",0.378,0.39,0.36,0.39,205500.0],["2025-04-16",0.4,0.4,0.344,0.356,247700.0],["2025-04-17",0.345,0.4,0.34,0.372,245100.0],["2025-04-21",0.361,0.4,0.35,0.36,84400.0],["2025-04-22",0.36,0.389,0.36,0.379,121300.0],["2025-04-23",0.374,0.386,0.361,0.38,129100.0],["2025-04-24",0.373,0.38,0.365,0.38,157200.0],["2025-04-25",0.35,0.38,0.33,0.37,247300.0],["2025-04-28",0.38,0.38,0.35,0.37,140100.0],["2025-04-29",0.359,0.37,0.35,0.362,139000.0],["2025-04-30",0.36,0.37,0.339,0.35,78800.0],["2025-05-01",0.34,0.37,0.34,0.355,208300.0],["2025-05-02",0.35,0.367,0.35,0.367,193300.0],["2025-05-05",0.36,0.379,0.355,0.368,95100.0],["2025-05-06",0.37,0.379,0.36,0.369,220000.0],["2025-05-07",0.38,0.388,0.373,0.376,195300.0],["2025-05-08",0.351,0.368,0.35,0.36,333600.0],["2025-05-09",0.36,0.376,0.346,0.356,191800.0],["2025-05-12",0.35,0.365,0.349,0.36,355600.0],["2025-05-13",0.34,0.355,0.32,0.355,267800.0],["2025-05-14",0.372,0.4,0.32,0.336,577400.0],["2025-05-15",0.33,0.33,0.255,0.29,1357900.0],["2025-05-16",0.289,0.3,0.25,0.296,792600.0],["2025-05-19",0.32,0.32,0.281,0.293,336500.0],["2025-05-20",0.293,0.297,0.28,0.287,702300.0],["2025-05-21",0.273,0.285,0.266,0.277,363300.0],["2025-05-22",0.28,0.295,0.264,0.292,431400.0],["2025-05-23",0.288,0.36,0.287,0.324,1254600.0],["2025-05-27",0.33,0.355,0.31,0.33,605300.0],["2025-05-28",0.31,0.34,0.31,0.321,222800.0],["2025-05-29",0.325,0.347,0.32,0.341,235600.0],["2025-05-30",0.38,0.38,0.34,0.359,813400.0],["2025-06-02",0.32,0.37,0.32,0.35,332600.0],["2025-06-03",0.31,0.347,0.31,0.331,475700.0],["2025-06-04",0.31,0.331,0.31,0.32,179500.0],["2025-06-05",0.345,0.35,0.316,0.343,682000.0],["2025-06-06",0.315,0.35,0.315,0.339,339600.0],["2025-06-09",0.339,0.342,0.32,0.341,270300.0],["2025-06-10",0.33,0.346,0.325,0.342,265700.0],["2025-06-11",0.345,0.37,0.342,0.36,473400.0],["2025-06-12",0.371,0.378,0.338,0.35,3604600.0],["2025-06-13",0.34,0.343,0.32,0.34,302200.0],["2025-06-16",0.325,0.37,0.23,0.33,748000.0],["2025-06-17",0.33,0.338,0.32,0.325,262900.0],["2025-06-18",0.32,0.375,0.31,0.32,281100.0],["2025-06-20",0.322,0.33,0.3,0.315,386700.0],["2025-06-23",0.32,0.32,0.303,0.306,142900.0],["2025-06-24",0.3,0.321,0.3,0.32,237100.0],["2025-06-25",0.34,0.34,0.31,0.319,108000.0],["2025-06-26",0.32,0.33,0.32,0.322,145000.0],["2025-06-27",0.34,0.34,0.32,0.327,198700.0],["2025-06-30",0.32,0.329,0.305,0.318,337300.0],["2025-07-01",0.31,0.318,0.306,0.316,221200.0],["2025-07-02",0.314,0.318,0.29,0.301,884700.0],["2025-07-03",5.75,5.99,5.425,5.83,32500.0],["2025-07-07",5.74,5.82,5.52,5.65,41700.0],["2025-07-08",5.65,6.17,5.65,6.02,21700.0],["2025-07-09",6.09,6.44,6.09,6.39,39300.0],["2025-07-10",6.36,6.36,6.1,6.1,7300.0],["2025-07-11",6.2,6.5,5.99,6.12,11100.0],["2025-07-14",6.05,6.12,5.8,5.88,14300.0],["2025-07-15",5.85,6.0,5.815,5.96,20100.0],["2025-07-16",6.07,6.25,6.06,6.18,14000.0],["2025-07-17",6.18,6.218,5.92,5.97,24800.0],["2025-07-18",5.99,6.0,5.89,5.94,6100.0],["2025-07-21",5.96,6.1,5.94,5.94,14900.0],["2025-07-22",5.901,6.09,5.901,6.0,19000.0],["2025-07-23",6.12,6.475,6.029,6.25,19800.0],["2025-07-24",6.26,6.6,6.26,6.48,20100.0],["2025-07-25",6.48,6.543,6.0,6.15,17400.0],["2025-07-28",6.24,6.24,5.9,5.92,14500.0],["2025-07-29",5.94,6.062,5.49,5.54,32500.0],["2025-07-30",5.55,5.62,5.43,5.43,18000.0],["2025-07-31",5.41,5.5,5.03,5.17,23600.0],["2025-08-01",5.03,5.03,4.752,4.83,35500.0],["2025-08-04",4.82,5.125,4.8,4.89,36100.0],["2025-08-05",4.86,5.045,4.6,4.64,26400.0],["2025-08-06",4.75,4.85,4.21,4.28,36800.0],["2025-08-07",4.26,4.451,4.26,4.29,19600.0],["2025-08-08",4.28,4.49,4.15,4.36,16800.0],["2025-08-11",4.31,4.48,4.262,4.39,19300.0],["2025-08-12",4.49,4.75,4.437,4.55,11300.0],["2025-08-13",4.55,4.77,4.46,4.55,21500.0],["2025-08-14",4.44,4.5,4.364,4.45,4100.0],["2025-08-15",4.386,4.55,4.25,4.36,11900.0],["2025-08-18",4.26,4.69,4.26,4.35,8300.0],["2025-08-19",4.29,4.89,4.258,4.8,32500.0],["2025-08-20",4.9,4.9,4.483,4.69,13200.0],["2025-08-21",4.71,4.71,4.5,4.56,12900.0],["2025-08-22",4.5,4.69,4.365,4.58,19600.0],["2025-08-25",4.49,4.578,4.44,4.48,10300.0],["2025-08-26",4.4,4.425,4.314,4.35,10700.0],["2025-08-27",4.26,4.501,4.22,4.26,30900.0],["2025-08-28",4.21,4.28,4.05,4.085,21500.0],["2025-08-29",4.07,4.29,3.79,4.04,50100.0],["2025-09-02",3.88,4.1,3.88,3.95,23200.0],["2025-09-03",3.85,3.915,3.69,3.86,26100.0],["2025-09-04",3.79,4.037,3.75,3.84,7900.0],["2025-09-05",3.92,3.96,3.88,3.95,13700.0],["2025-09-08",3.95,3.977,3.9,3.93,5900.0],["2025-09-09",3.87,3.907,3.86,3.86,10400.0],["2025-09-10",3.96,3.96,3.85,3.94,6900.0],["2025-09-11",3.89,4.23,3.89,4.16,36400.0],["2025-09-12",4.022,4.15,3.99,4.03,13400.0],["2025-09-15",4.05,4.05,3.937,4.02,9600.0],["2025-09-16",4.05,4.2,3.97,4.07,14100.0],["2025-09-17",4.01,4.17,4.01,4.11,16000.0],["2025-09-18",4.1,4.16,4.06,4.1,17300.0],["2025-09-19",4.06,4.184,4.06,4.16,9000.0],["2025-09-22",4.12,4.28,4.089,4.28,10600.0],["2025-09-23",4.3,4.87,4.25,4.7,72200.0],["2025-09-24",4.79,4.938,4.53,4.85,22500.0],["2025-09-25",4.73,4.85,4.6,4.76,15700.0],["2025-09-26",4.72,4.78,4.54,4.55,5500.0],["2025-09-29",4.75,4.791,4.635,4.73,15000.0],["2025-09-30",4.61,4.63,4.4,4.47,20700.0],["2025-10-01",4.41,4.748,4.41,4.55,37200.0],["2025-10-02",4.55,4.61,4.39,4.58,11500.0],["2025-10-03",4.68,5.42,4.68,5.23,62700.0],["2025-10-06",5.19,5.735,5.19,5.67,52800.0],["2025-10-07",5.84,6.48,5.696,6.33,109800.0],["2025-10-08",6.49,7.83,6.49,6.74,188600.0],["2025-10-09",7.31,7.386,6.51,6.64,62600.0],["2025-10-10",6.67,6.93,6.0,6.11,67000.0],["2025-10-13",6.12,7.118,6.05,6.92,38200.0],["2025-10-14",7.1,7.318,6.925,7.19,51800.0],["2025-10-15",7.23,7.6,7.0,7.07,22700.0],["2025-10-16",7.06,7.497,6.28,6.32,33100.0],["2025-10-17",6.26,6.42,6.01,6.01,15800.0],["2025-10-20",6.02,6.03,5.31,5.41,44800.0],["2025-10-21",5.5,5.598,5.27,5.39,24300.0],["2025-10-22",5.38,5.5,5.0,5.18,74500.0],["2025-10-23",5.07,5.325,4.95,4.98,73700.0],["2025-10-24",5.0,5.35,4.69,4.95,31300.0],["2025-10-27",5.06,5.22,4.7,4.9,26100.0],["2025-10-28",4.82,4.94,4.81,4.89,16300.0],["2025-10-29",4.8,4.98,4.64,4.83,15600.0],["2025-10-30",4.84,4.93,4.65,4.8,13000.0],["2025-10-31",4.87,4.938,4.712,4.87,9200.0],["2025-11-03",4.92,4.92,4.71,4.77,17900.0],["2025-11-04",4.68,4.761,4.38,4.38,56600.0],["2025-11-05",4.4,4.61,4.05,4.21,24800.0],["2025-11-06",4.3,4.32,4.03,4.11,16800.0],["2025-11-07",4.06,4.199,3.91,4.04,18600.0],["2025-11-10",4.02,4.28,3.85,3.85,36800.0],["2025-11-11",3.85,4.043,3.75,3.79,24900.0],["2025-11-12",3.75,3.85,3.52,3.52,55100.0],["2025-11-13",3.51,3.74,3.51,3.52,31400.0],["2025-11-14",3.51,3.65,3.51,3.52,25500.0],["2025-11-17",3.54,3.61,3.3,3.51,41300.0],["2025-11-18",3.48,3.5,3.185,3.27,28000.0],["2025-11-19",3.3,3.35,3.19,3.27,11700.0],["2025-11-20",3.47,3.47,3.001,3.045,17400.0],["2025-11-21",3.15,3.15,2.85,3.04,50200.0],["2025-11-24",2.98,3.09,2.98,3.03,21000.0],["2025-11-25",2.99,3.26,2.99,3.23,19400.0],["2025-11-26",3.18,3.3,3.16,3.27,6300.0],["2025-11-28",3.3,3.649,3.3,3.63,46200.0],["2025-12-01",3.97,3.97,3.271,3.56,52200.0],["2025-12-02",3.58,3.58,3.3,3.32,28000.0],["2025-12-03",3.31,3.334,3.21,3.26,8300.0],["2025-12-04",3.3,3.4,3.247,3.38,14800.0],["2025-12-05",3.41,3.52,3.33,3.36,20300.0],["2025-12-08",3.31,3.42,3.22,3.27,25000.0],["2025-12-09",3.24,3.26,2.92,3.15,29800.0],["2025-12-10",3.07,3.149,3.02,3.06,35600.0],["2025-12-11",3.05,3.215,3.05,3.09,19000.0],["2025-12-12",3.08,3.18,2.9,3.03,35400.0],["2025-12-15",3.06,3.2,3.0,3.03,32900.0],["2025-12-16",3.02,3.36,2.88,3.2,43800.0],["2025-12-17",3.2,3.25,3.0,3.0,21800.0],["2025-12-18",3.035,3.1,2.89,2.9,34300.0],["2025-12-19",2.83,3.04,2.83,2.93,27800.0],["2025-12-22",2.9,3.0,2.83,2.86,66600.0],["2025-12-23",2.84,2.864,2.751,2.8,55500.0],["2025-12-24",2.77,2.82,2.72,2.78,21000.0],["2025-12-26",2.79,2.8,2.73,2.77,18000.0],["2025-12-29",2.74,2.75,2.49,2.58,54200.0],["2025-12-30",2.56,2.64,2.51,2.51,49800.0],["2025-12-31",2.48,2.49,2.3,2.34,52500.0],["2026-01-02",2.41,2.55,2.36,2.43,34900.0],["2026-01-05",2.55,2.685,2.46,2.66,25800.0],["2026-01-06",2.7,3.08,2.7,3.07,123000.0],["2026-01-07",3.19,3.19,3.1,3.13,70300.0],["2026-01-08",3.11,3.18,2.94,3.05,15600.0],["2026-01-09",3.05,3.061,2.965,2.98,5600.0],["2026-01-12",3.01,3.08,2.96,2.99,8100.0],["2026-01-13",2.98,2.99,2.9,2.96,17900.0],["2026-01-14",3.07,3.13,2.94,3.09,27600.0],["2026-01-15",3.05,3.12,2.92,2.99,9900.0],["2026-01-16",2.98,3.02,2.84,3.01,16300.0],["2026-01-20",2.97,2.975,2.9,2.92,7000.0],["2026-01-21",2.89,2.935,2.87,2.88,4900.0],["2026-01-22",2.87,3.08,2.87,3.01,7000.0],["2026-01-23",2.99,3.08,2.99,3.01,4400.0],["2026-01-26",3.09,3.09,2.969,3.01,6000.0],["2026-01-27",2.992,3.06,2.964,2.99,9200.0],["2026-01-28",3.02,3.08,2.93,2.97,20000.0],["2026-01-29",2.93,2.97,2.92,2.94,7700.0],["2026-01-30",2.99,2.99,2.88,2.94,2300.0],["2026-02-02",2.87,2.95,2.87,2.87,2600.0],["2026-02-03",2.84,2.949,2.69,2.72,15200.0],["2026-02-04",2.85,2.89,2.8,2.81,13000.0],["2026-02-05",2.7,2.797,2.51,2.55,18800.0],["2026-02-06",2.55,2.747,2.55,2.601,5500.0],["2026-02-09",2.57,2.8,2.51,2.7,11800.0],["2026-02-10",2.71,2.8,2.71,2.72,15900.0],["2026-02-11",2.69,2.69,2.62,2.62,9300.0],["2026-02-12",2.89,2.9,2.74,2.84,29000.0],["2026-02-13",2.94,3.15,2.85,3.09,15200.0],["2026-02-17",3.0,3.07,2.93,2.97,9400.0],["2026-02-18",3.07,3.075,2.83,3.03,3400.0],["2026-02-19",3.026,3.15,2.97,3.15,7100.0],["2026-02-20",3.07,3.39,3.07,3.39,26600.0],["2026-02-23",3.4,3.51,3.271,3.47,24900.0],["2026-02-24",3.48,3.51,3.425,3.5,11900.0],["2026-02-25",3.5,3.5,3.15,3.25,63700.0],["2026-02-26",3.25,3.32,3.12,3.13,9700.0],["2026-02-27",3.12,3.23,3.12,3.21,6700.0],["2026-03-02",3.1,3.203,3.1,3.16,4700.0],["2026-03-03",3.12,3.33,2.85,3.01,54200.0],["2026-03-04",3.15,3.15,2.79,2.99,33500.0],["2026-03-05",3.19,3.19,2.8,3.04,22400.0],["2026-03-06",2.91,2.96,2.805,2.89,4000.0],["2026-03-09",2.78,2.98,2.77,2.89,27500.0],["2026-03-10",2.838,2.85,2.78,2.8,15100.0],["2026-03-11",2.76,2.792,2.53,2.66,24000.0],["2026-03-12",2.6,2.78,2.6,2.66,16300.0],["2026-03-13",2.73,2.74,2.55,2.68,8100.0],["2026-03-16",2.65,2.752,2.54,2.62,15300.0],["2026-03-17",2.612,2.65,2.55,2.55,17400.0],["2026-03-18",2.59,2.67,2.52,2.58,8500.0],["2026-03-19",2.54,2.64,2.54,2.6,3400.0],["2026-03-20",2.55,2.62,2.51,2.57,11600.0],["2026-03-23",2.522,2.59,2.522,2.59,11600.0],["2026-03-24",2.6,2.73,2.6,2.69,16000.0],["2026-03-25",2.8,2.8,2.57,2.6,22600.0],["2026-03-26",2.62,2.66,2.61,2.62,3300.0],["2026-03-27",2.55,2.68,2.5,2.51,23300.0],["2026-03-30",2.5,2.6,2.42,2.46,15800.0],["2026-03-31",2.41,2.48,2.4,2.48,13800.0],["2026-04-01",2.7,3.19,2.469,3.04,63200.0],["2026-04-02",3.18,3.42,3.1,3.27,53100.0],["2026-04-06",3.05,3.2,2.925,3.09,29800.0],["2026-04-07",3.12,3.29,2.67,2.83,19500.0],["2026-04-08",2.88,3.115,2.88,3.06,16800.0],["2026-04-09",2.93,3.0,2.767,2.95,20600.0],["2026-04-10",2.91,3.04,2.802,2.82,11400.0],["2026-04-13",2.8,2.923,2.696,2.84,4700.0],["2026-04-14",3.02,3.081,2.91,2.95,16300.0],["2026-04-15",2.925,3.1,2.86,2.95,34300.0],["2026-04-16",3.055,3.055,2.91,2.91,5700.0],["2026-04-17",2.89,2.99,2.81,2.84,20300.0],["2026-04-20",2.88,3.071,2.84,2.92,18400.0],["2026-04-21",2.99,3.065,2.835,3.05,8800.0],["2026-04-22",3.04,3.058,2.88,3.0,26300.0],["2026-04-23",2.96,3.0,2.91,2.91,8300.0],["2026-04-24",2.829,3.06,2.829,2.96,24700.0],["2026-04-27",3.05,3.31,3.045,3.2,27500.0],["2026-04-28",3.12,3.21,3.035,3.04,4600.0],["2026-04-29",3.0,3.094,2.95,2.98,5300.0],["2026-04-30",3.0,3.125,3.0,3.05,8700.0],["2026-05-01",3.143,3.143,3.08,3.085,3700.0],["2026-05-04",3.07,3.1,2.95,3.0,6900.0],["2026-05-05",2.997,3.14,2.87,2.9,22000.0],["2026-05-06",3.0,3.11,2.95,2.95,27000.0],["2026-05-07",2.9,3.06,2.82,2.88,7800.0],["2026-05-08",2.83,2.88,2.61,2.75,17800.0],["2026-05-11",2.7,2.87,2.67,2.67,10600.0],["2026-05-12",2.77,2.79,2.664,2.73,9400.0],["2026-05-13",2.77,2.939,2.718,2.8,4800.0],["2026-05-14",2.8,2.8,2.75,2.75,5700.0],["2026-05-15",2.72,2.722,2.72,2.72,1100.0],["2026-05-18",2.72,2.91,2.72,2.81,10100.0],["2026-05-19",2.73,2.81,2.7,2.7,5600.0],["2026-05-20",2.75,2.8,2.7,2.8,7300.0],["2026-05-21",2.8,2.8,2.687,2.745,9100.0],["2026-05-22",2.71,2.77,2.678,2.73,4100.0],["2026-05-26",2.69,2.825,2.69,2.81,14600.0],["2026-05-27",2.77,3.15,2.76,2.9,24300.0],["2026-05-28",2.9,3.02,2.73,2.97,17800.0],["2026-05-29",3.0,3.05,2.905,3.01,12800.0],["2026-06-01",3.0,3.03,2.79,2.96,14200.0],["2026-06-02",2.95,2.96,2.855,2.95,6800.0],["2026-06-03",3.05,3.05,2.75,2.89,20800.0],["2026-06-04",2.98,3.01,2.902,2.97,8100.0],["2026-06-05",3.04,3.055,2.82,2.85,10600.0],["2026-06-08",2.8,2.899,2.779,2.86,4200.0],["2026-06-09",2.84,2.86,2.75,2.8,12100.0],["2026-06-10",2.8,2.82,2.73,2.73,5500.0],["2026-06-11",2.7,2.975,2.55,2.55,7000600.0],["2026-06-12",2.66,2.94,2.55,2.8,171600.0],["2026-06-15",2.7,2.96,2.66,2.83,108800.0],["2026-06-16",2.77,4.0,2.68,3.95,494000.0],["2026-06-17",3.78,3.78,3.33,3.45,132400.0],["2026-06-18",3.42,3.79,3.376,3.72,43900.0],["2026-06-22",3.7,4.25,3.565,3.87,66400.0],["2026-06-23",4.11,4.2,3.93,4.03,46200.0],["2026-06-24",3.94,4.04,3.77,3.79,30600.0],["2026-06-25",3.8,4.05,3.695,3.83,20000.0],["2026-06-26",3.75,4.05,3.75,3.97,132900.0],["2026-06-29",4.0,4.14,3.62,3.78,41500.0],["2026-06-30",3.75,3.9,3.683,3.82,9400.0],["2026-07-01",3.67,3.782,3.4,3.4,46500.0],["2026-07-02",3.45,4.4,3.45,4.16,183700.0],["2026-07-06",4.7,6.179,4.672,5.62,897100.0],["2026-07-07",5.51,5.74,4.65,5.38,160736.0]]}