{"t":"XPER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-09-20",23.0,23.0,23.0,23.0,100.0],["2022-09-21",23.0,23.0,23.0,23.0,0.0],["2022-09-22",23.0,23.0,23.0,23.0,0.0],["2022-09-23",23.0,23.0,23.0,23.0,0.0],["2022-09-26",23.0,23.0,23.0,23.0,0.0],["2022-09-27",23.0,23.0,23.0,23.0,0.0],["2022-09-28",23.0,23.0,23.0,23.0,0.0],["2022-09-29",23.0,23.0,23.0,23.0,0.0],["2022-09-30",21.05,26.0,18.0,26.0,138100.0],["2022-10-03",17.53,19.07,13.3,14.97,1140100.0],["2022-10-04",15.0,16.97,15.0,15.42,746600.0],["2022-10-05",15.2,15.89,15.05,15.58,492800.0],["2022-10-06",15.65,16.82,14.75,15.51,721600.0],["2022-10-07",15.43,15.63,14.94,14.94,457800.0],["2022-10-10",14.96,15.36,13.65,13.74,630200.0],["2022-10-11",14.16,15.43,13.88,14.0,457400.0],["2022-10-12",14.0,14.05,13.17,13.18,406400.0],["2022-10-13",13.05,14.05,12.85,13.53,330000.0],["2022-10-14",13.51,13.8,12.45,12.9,263100.0],["2022-10-17",13.31,13.69,12.57,13.04,311700.0],["2022-10-18",13.05,13.73,12.88,12.93,493200.0],["2022-10-19",12.7,13.04,11.76,12.72,896200.0],["2022-10-20",12.62,13.45,12.5,12.87,612600.0],["2022-10-21",12.79,14.03,12.67,13.91,257800.0],["2022-10-24",14.1,14.27,13.7,13.82,255700.0],["2022-10-25",13.7,13.94,13.17,13.18,511800.0],["2022-10-26",13.25,13.3,12.85,12.93,440400.0],["2022-10-27",12.98,13.595,12.891,13.12,342600.0],["2022-10-28",13.27,13.44,12.66,13.19,360000.0],["2022-10-31",13.01,14.05,12.95,13.97,508000.0],["2022-11-01",14.0,14.0,12.86,13.3,236000.0],["2022-11-02",13.07,13.49,12.669,12.88,297800.0],["2022-11-03",13.05,13.05,11.75,11.75,399300.0],["2022-11-04",12.04,12.11,10.88,11.25,519300.0],["2022-11-07",11.31,11.94,11.03,11.64,197500.0],["2022-11-08",11.54,11.74,11.228,11.23,326100.0],["2022-11-09",11.35,11.35,10.33,10.58,295000.0],["2022-11-10",11.0,11.475,10.84,11.04,240600.0],["2022-11-11",11.2,11.62,11.08,11.21,413900.0],["2022-11-14",11.11,11.39,10.45,10.87,332900.0],["2022-11-15",10.99,11.39,10.93,11.34,593800.0],["2022-11-16",11.25,11.4,10.81,10.86,211600.0],["2022-11-17",10.93,11.08,10.25,10.78,349100.0],["2022-11-18",10.85,11.1,10.44,10.59,517000.0],["2022-11-21",10.31,10.55,10.05,10.27,284700.0],["2022-11-22",10.23,10.43,10.04,10.38,236200.0],["2022-11-23",10.31,10.45,10.09,10.32,191700.0],["2022-11-25",10.35,10.482,10.28,10.35,93900.0],["2022-11-28",10.25,10.34,10.08,10.24,370000.0],["2022-11-29",10.28,10.418,10.12,10.16,222500.0],["2022-11-30",10.08,10.71,9.72,10.71,1162500.0],["2022-12-01",10.7,11.104,10.605,10.68,1049700.0],["2022-12-02",10.45,10.585,10.21,10.43,249800.0],["2022-12-05",10.43,10.79,10.28,10.46,240200.0],["2022-12-06",10.43,10.43,9.95,10.31,202900.0],["2022-12-07",10.25,10.35,10.04,10.13,206100.0],["2022-12-08",10.13,11.035,10.0,10.79,513600.0],["2022-12-09",10.61,10.67,10.2,10.47,286400.0],["2022-12-12",10.35,10.53,9.85,10.47,218100.0],["2022-12-13",10.5,10.94,10.04,10.12,288700.0],["2022-12-14",10.12,10.3,9.75,9.95,238300.0],["2022-12-15",9.76,9.85,9.08,9.11,249200.0],["2022-12-16",9.02,9.27,9.01,9.12,1474700.0],["2022-12-19",9.17,9.17,8.85,8.9,293200.0],["2022-12-20",8.89,9.02,8.61,8.75,192800.0],["2022-12-21",8.74,9.03,8.73,8.91,475400.0],["2022-12-22",8.8,8.87,8.33,8.57,237900.0],["2022-12-23",8.5,8.6,8.15,8.35,424400.0],["2022-12-27",8.36,8.585,8.23,8.48,261600.0],["2022-12-28",8.49,8.59,8.22,8.31,155800.0],["2022-12-29",8.36,8.78,8.34,8.72,212300.0],["2022-12-30",8.63,8.74,8.514,8.61,188800.0],["2023-01-03",8.75,8.95,8.614,8.89,168200.0],["2023-01-04",9.03,9.22,8.86,8.92,211800.0],["2023-01-05",8.8,8.93,8.48,8.8,176300.0],["2023-01-06",8.82,8.98,8.71,8.88,143500.0],["2023-01-09",9.07,9.39,9.01,9.13,254900.0],["2023-01-10",9.03,9.19,8.76,9.11,201200.0],["2023-01-11",9.12,9.59,9.09,9.51,285600.0],["2023-01-12",9.59,10.215,9.59,9.91,303300.0],["2023-01-13",9.71,10.14,9.71,9.92,170900.0],["2023-01-17",9.89,10.06,9.63,9.94,126100.0],["2023-01-18",9.99,10.1,9.4,9.62,206800.0],["2023-01-19",9.56,9.58,9.3,9.44,246200.0],["2023-01-20",9.57,9.82,9.34,9.65,250300.0],["2023-01-23",9.66,9.88,9.525,9.69,222900.0],["2023-01-24",9.76,9.76,9.5,9.53,125500.0],["2023-01-25",9.35,9.57,9.2,9.52,171000.0],["2023-01-26",9.66,9.93,9.55,9.92,143900.0],["2023-01-27",9.88,10.18,9.82,9.92,201800.0],["2023-01-30",9.87,10.21,9.77,9.97,135400.0],["2023-01-31",9.98,10.39,9.95,10.35,415700.0],["2023-02-01",10.37,10.58,10.14,10.41,201800.0],["2023-02-02",10.64,11.06,10.45,10.95,293000.0],["2023-02-03",10.81,11.01,10.23,10.33,247700.0],["2023-02-06",10.18,10.42,10.0,10.3,218500.0],["2023-02-07",10.41,10.8,10.1,10.76,372100.0],["2023-02-08",10.58,11.395,10.54,10.62,446400.0],["2023-02-09",10.91,10.91,10.0,10.11,487100.0],["2023-02-10",10.07,10.45,9.95,10.13,241500.0],["2023-02-13",10.15,10.252,9.8,10.15,234800.0],["2023-02-14",10.1,10.56,10.0,10.43,214700.0],["2023-02-15",10.35,10.58,10.35,10.47,248300.0],["2023-02-16",10.3,10.456,10.11,10.34,230600.0],["2023-02-17",10.43,10.475,10.26,10.26,178000.0],["2023-02-21",10.12,10.26,10.07,10.17,250200.0],["2023-02-22",10.51,11.76,10.2,11.64,1067300.0],["2023-02-23",11.89,12.42,11.52,11.79,414200.0],["2023-02-24",11.51,11.85,11.5,11.79,257000.0],["2023-02-27",11.9,11.99,11.42,11.52,202000.0],["2023-02-28",11.5,11.8,11.385,11.69,339500.0],["2023-03-01",11.63,11.89,11.42,11.81,249700.0],["2023-03-02",11.7,12.08,11.68,11.89,256200.0],["2023-03-03",11.94,12.02,11.75,11.87,268000.0],["2023-03-06",11.91,11.99,11.18,11.54,325600.0],["2023-03-07",11.53,11.77,11.42,11.6,182100.0],["2023-03-08",11.58,11.75,11.1,11.13,262600.0],["2023-03-09",11.15,11.6,11.15,11.28,203400.0],["2023-03-10",11.02,11.275,10.83,10.9,253600.0],["2023-03-13",10.56,10.84,10.31,10.52,201600.0],["2023-03-14",10.78,11.01,10.59,10.95,196100.0],["2023-03-15",10.7,10.77,10.15,10.6,257200.0],["2023-03-16",10.47,10.97,10.35,10.94,193300.0],["2023-03-17",10.78,10.862,9.97,10.7,1162300.0],["2023-03-20",10.76,10.87,10.46,10.62,258300.0],["2023-03-21",10.77,10.95,10.65,10.91,159900.0],["2023-03-22",10.91,10.95,10.3,10.34,309500.0],["2023-03-23",10.4,10.64,10.135,10.6,216700.0],["2023-03-24",10.51,10.61,10.37,10.4,252400.0],["2023-03-27",10.48,10.68,10.25,10.47,319900.0],["2023-03-28",10.39,10.55,10.32,10.53,143300.0],["2023-03-29",10.61,10.77,10.39,10.44,306300.0],["2023-03-30",10.58,10.68,10.47,10.66,280500.0],["2023-03-31",10.74,11.04,10.67,10.93,439700.0],["2023-04-03",10.99,11.06,10.79,10.85,317400.0],["2023-04-04",10.94,11.05,10.845,10.97,514600.0],["2023-04-05",10.9,10.99,10.68,10.71,225000.0],["2023-04-06",10.72,10.74,10.45,10.51,372200.0],["2023-04-10",10.41,10.535,10.3,10.4,221200.0],["2023-04-11",10.38,10.4,10.07,10.12,327300.0],["2023-04-12",10.26,10.38,9.9,9.94,275000.0],["2023-04-13",9.93,10.125,9.93,10.0,345600.0],["2023-04-14",10.02,10.15,9.79,9.89,229200.0],["2023-04-17",9.88,10.04,9.79,10.0,256300.0],["2023-04-18",10.0,10.12,9.86,10.0,245700.0],["2023-04-19",10.03,10.09,9.87,9.93,215400.0],["2023-04-20",9.79,10.44,9.77,10.44,617900.0],["2023-04-21",10.47,10.54,9.964,10.02,166600.0],["2023-04-24",9.92,10.03,9.75,9.88,248100.0],["2023-04-25",9.75,9.85,9.54,9.56,159000.0],["2023-04-26",9.51,9.64,9.29,9.36,314900.0],["2023-04-27",9.4,9.6,9.38,9.51,192500.0],["2023-04-28",9.47,9.6,9.35,9.49,252500.0],["2023-05-01",9.46,9.63,9.4,9.58,236600.0],["2023-05-02",9.54,9.64,8.99,9.03,294500.0],["2023-05-03",9.08,9.15,8.9,8.95,258500.0],["2023-05-04",8.87,9.16,8.79,9.04,153000.0],["2023-05-05",9.17,9.33,9.09,9.29,229700.0],["2023-05-08",9.38,9.81,9.28,9.71,200100.0],["2023-05-09",9.67,9.77,9.54,9.74,195100.0],["2023-05-10",10.4,10.4,9.65,9.84,240100.0],["2023-05-11",9.76,9.79,9.415,9.48,206600.0],["2023-05-12",9.48,9.579,9.3,9.35,145300.0],["2023-05-15",9.35,9.75,9.31,9.74,156600.0],["2023-05-16",9.69,9.84,9.6,9.64,97900.0],["2023-05-17",9.61,10.0,9.61,9.9,168500.0],["2023-05-18",9.91,10.46,9.903,10.42,188000.0],["2023-05-19",10.62,10.62,10.33,10.35,225200.0],["2023-05-22",10.39,10.875,10.39,10.6,264100.0],["2023-05-23",10.6,10.655,10.26,10.3,230500.0],["2023-05-24",10.19,10.32,9.98,10.19,198000.0],["2023-05-25",10.14,10.53,10.03,10.45,186100.0],["2023-05-26",10.42,11.72,10.41,11.62,287100.0],["2023-05-30",11.67,11.99,11.61,11.83,314400.0],["2023-05-31",11.82,11.925,11.63,11.83,1339700.0],["2023-06-01",11.11,11.38,10.39,10.57,705700.0],["2023-06-02",10.57,10.84,10.45,10.65,254400.0],["2023-06-05",10.5,11.17,10.49,11.01,242600.0],["2023-06-06",10.94,11.56,10.91,11.34,255600.0],["2023-06-07",11.43,11.98,11.37,11.96,285800.0],["2023-06-08",11.87,11.99,11.42,11.55,235800.0],["2023-06-09",11.54,11.65,11.32,11.43,127700.0],["2023-06-12",11.45,12.24,11.35,12.22,269000.0],["2023-06-13",12.4,13.49,12.36,13.31,441500.0],["2023-06-14",13.2,13.515,12.92,12.96,254000.0],["2023-06-15",12.85,13.463,12.72,13.24,397300.0],["2023-06-16",13.36,13.39,12.73,12.86,793200.0],["2023-06-20",12.72,12.94,12.45,12.93,194200.0],["2023-06-21",12.78,12.93,12.65,12.85,181700.0],["2023-06-22",12.74,12.9,12.49,12.9,161300.0],["2023-06-23",12.63,13.1,12.51,12.96,916200.0],["2023-06-26",12.89,12.94,12.605,12.62,232100.0],["2023-06-27",12.67,13.115,12.63,12.93,241400.0],["2023-06-28",12.84,13.11,12.75,13.11,127700.0],["2023-06-29",13.12,13.36,13.05,13.11,145000.0],["2023-06-30",13.21,13.26,13.05,13.15,137400.0],["2023-07-03",12.99,13.5,12.99,13.24,98200.0],["2023-07-05",13.08,13.1,12.63,12.76,188500.0],["2023-07-06",12.53,12.55,12.11,12.25,164300.0],["2023-07-07",12.26,13.31,12.26,12.97,218900.0],["2023-07-10",12.91,13.14,12.9,13.02,169200.0],["2023-07-11",13.08,13.19,12.84,13.02,146400.0],["2023-07-12",13.28,13.48,13.05,13.43,143300.0],["2023-07-13",13.47,13.52,13.08,13.09,157300.0],["2023-07-14",13.03,13.25,12.755,12.94,112700.0],["2023-07-17",12.99,13.32,12.95,13.08,113500.0],["2023-07-18",13.04,13.32,13.04,13.31,88200.0],["2023-07-19",13.39,13.5,13.14,13.16,118800.0],["2023-07-20",13.09,13.18,12.64,12.67,117000.0],["2023-07-21",12.8,12.85,12.59,12.7,147400.0],["2023-07-24",12.56,12.863,12.288,12.46,165700.0],["2023-07-25",12.41,12.61,12.24,12.31,118400.0],["2023-07-26",12.18,12.58,12.18,12.47,85400.0],["2023-07-27",12.55,12.62,12.28,12.37,94900.0],["2023-07-28",12.46,12.81,12.46,12.74,93900.0],["2023-07-31",12.78,13.27,12.7,13.12,105400.0],["2023-08-01",13.08,13.62,13.01,13.54,147100.0],["2023-08-02",13.4,13.49,13.03,13.19,86300.0],["2023-08-03",13.04,13.3,13.04,13.13,111200.0],["2023-08-04",13.09,13.45,13.05,13.14,95300.0],["2023-08-07",13.1,13.14,12.53,12.99,156100.0],["2023-08-08",12.86,12.86,12.445,12.69,168000.0],["2023-08-09",12.47,12.47,12.0,12.4,177800.0],["2023-08-10",13.16,13.16,11.25,11.34,394400.0],["2023-08-11",11.21,11.7,11.21,11.44,264800.0],["2023-08-14",11.33,11.68,11.235,11.62,234700.0],["2023-08-15",11.62,12.28,11.62,12.16,189500.0],["2023-08-16",12.1,12.31,11.75,12.12,194900.0],["2023-08-17",12.07,12.27,11.71,11.92,187400.0],["2023-08-18",11.77,12.14,11.77,12.01,166400.0],["2023-08-21",12.07,12.08,11.82,11.87,147400.0],["2023-08-22",12.0,12.25,11.98,12.12,92700.0],["2023-08-23",12.13,12.18,11.94,12.0,109400.0],["2023-08-24",11.99,12.11,11.71,11.79,113200.0],["2023-08-25",11.78,11.91,11.66,11.74,69300.0],["2023-08-28",11.8,11.9,11.725,11.76,88500.0],["2023-08-29",11.75,11.89,11.691,11.76,85700.0],["2023-08-30",11.73,12.04,11.635,12.03,125100.0],["2023-08-31",12.0,12.17,11.71,11.8,223200.0],["2023-09-01",11.85,12.115,11.7,11.74,160400.0],["2023-09-05",11.53,11.77,11.01,11.47,247700.0],["2023-09-06",11.55,11.554,11.11,11.15,131000.0],["2023-09-07",10.88,11.01,10.67,10.68,162900.0],["2023-09-08",10.71,10.8,10.46,10.64,146500.0],["2023-09-11",10.58,10.67,10.465,10.59,121000.0],["2023-09-12",10.45,10.68,10.38,10.59,131900.0],["2023-09-13",10.7,10.7,10.23,10.24,129400.0],["2023-09-14",10.3,10.79,10.16,10.7,294400.0],["2023-09-15",10.59,10.66,10.14,10.29,477500.0],["2023-09-18",10.18,10.5,10.18,10.49,167300.0],["2023-09-19",10.59,10.62,10.1,10.11,137700.0],["2023-09-20",10.16,10.255,9.82,9.83,147600.0],["2023-09-21",9.73,10.17,9.73,10.03,257200.0],["2023-09-22",10.08,10.21,9.94,9.98,201300.0],["2023-09-25",9.87,10.0,9.69,9.95,143500.0],["2023-09-26",9.86,9.97,9.43,9.5,145000.0],["2023-09-27",9.56,9.65,9.44,9.61,150100.0],["2023-09-28",9.56,9.72,9.47,9.53,221300.0],["2023-09-29",9.6,9.98,9.53,9.86,252700.0],["2023-10-02",10.01,10.01,9.6,9.67,193300.0],["2023-10-03",9.57,9.68,9.43,9.54,167800.0],["2023-10-04",9.47,9.56,9.17,9.32,207200.0],["2023-10-05",9.24,9.32,8.85,9.13,219400.0],["2023-10-06",9.03,9.14,8.97,9.02,160600.0],["2023-10-09",8.91,9.19,8.82,9.09,230500.0],["2023-10-10",9.07,9.34,9.07,9.26,174400.0],["2023-10-11",9.26,9.335,8.99,9.09,125700.0],["2023-10-12",9.05,9.09,8.67,8.83,238800.0],["2023-10-13",8.73,8.83,8.388,8.71,222200.0],["2023-10-16",8.77,8.95,8.62,8.79,266700.0],["2023-10-17",8.73,9.08,8.73,8.95,284100.0],["2023-10-18",8.88,9.04,8.8,8.81,146700.0],["2023-10-19",8.73,8.85,8.55,8.64,386600.0],["2023-10-20",8.67,8.69,8.48,8.5,269300.0],["2023-10-23",8.46,8.69,8.39,8.51,287200.0],["2023-10-24",8.55,8.635,8.4,8.59,308000.0],["2023-10-25",8.51,8.53,8.32,8.39,144400.0],["2023-10-26",8.38,8.51,8.19,8.33,315500.0],["2023-10-27",8.32,8.35,8.06,8.12,265600.0],["2023-10-30",8.12,8.3,7.91,8.22,328000.0],["2023-10-31",8.27,8.52,8.15,8.49,262800.0],["2023-11-01",8.38,8.43,8.06,8.23,167000.0],["2023-11-02",8.37,8.565,8.36,8.49,236100.0],["2023-11-03",8.65,8.95,8.638,8.85,236500.0],["2023-11-06",8.88,8.91,8.75,8.83,172900.0],["2023-11-07",8.84,8.9,8.71,8.78,344900.0],["2023-11-08",8.83,8.91,8.66,8.9,159000.0],["2023-11-09",9.0,9.0,8.49,8.63,208700.0],["2023-11-10",8.6,8.85,8.44,8.69,308200.0],["2023-11-13",8.55,8.62,8.47,8.58,219700.0],["2023-11-14",9.36,9.69,8.75,9.34,660400.0],["2023-11-15",9.3,10.1,9.24,10.04,532800.0],["2023-11-16",10.06,10.39,9.9,10.36,391000.0],["2023-11-17",10.36,10.74,10.36,10.6,500400.0],["2023-11-20",10.66,10.73,10.46,10.65,2129100.0],["2023-11-21",10.51,10.52,10.26,10.44,2243100.0],["2023-11-22",10.45,10.765,10.45,10.54,1239800.0],["2023-11-24",10.49,10.97,10.47,10.94,796700.0],["2023-11-27",10.85,11.07,10.735,10.85,852500.0],["2023-11-28",10.81,10.81,10.36,10.42,899700.0],["2023-11-29",10.58,10.795,10.49,10.65,497500.0],["2023-11-30",10.74,10.74,10.25,10.32,387400.0],["2023-12-01",9.9,10.24,9.7,10.11,686400.0],["2023-12-04",9.94,10.47,9.933,10.47,557600.0],["2023-12-05",10.41,10.45,9.945,10.08,409300.0],["2023-12-06",10.2,10.36,9.93,9.96,655900.0],["2023-12-07",9.95,10.023,9.64,9.92,374300.0],["2023-12-08",9.81,9.97,9.64,9.92,377600.0],["2023-12-11",9.98,10.309,9.82,10.24,491100.0],["2023-12-12",10.24,10.31,10.04,10.25,537700.0],["2023-12-13",10.4,10.41,9.94,10.33,616400.0],["2023-12-14",10.47,10.59,10.3,10.55,850700.0],["2023-12-15",10.53,11.26,10.4,10.53,1949600.0],["2023-12-18",10.5,10.96,10.37,10.9,595400.0],["2023-12-19",11.0,11.17,10.71,10.83,507800.0],["2023-12-20",10.77,10.95,10.61,10.63,301900.0],["2023-12-21",10.73,10.825,10.57,10.67,197800.0],["2023-12-22",10.74,10.76,10.37,10.68,1156100.0],["2023-12-26",10.68,11.16,10.68,11.08,352400.0],["2023-12-27",11.04,11.25,11.02,11.05,223300.0],["2023-12-28",11.07,11.21,10.95,11.13,509300.0],["2023-12-29",11.14,11.35,11.02,11.02,453900.0],["2024-01-02",10.84,11.3,10.68,11.22,485100.0],["2024-01-03",11.12,11.22,10.795,10.84,409600.0],["2024-01-04",10.9,10.9,10.69,10.81,296700.0],["2024-01-05",10.83,10.925,10.56,10.56,449100.0],["2024-01-08",10.47,11.36,10.43,11.29,535600.0],["2024-01-09",11.13,11.49,11.07,11.36,351600.0],["2024-01-10",11.3,11.85,11.3,11.84,847700.0],["2024-01-11",11.84,11.89,11.09,11.2,832100.0],["2024-01-12",11.33,11.7,11.19,11.44,550800.0],["2024-01-16",11.3,11.415,10.67,10.69,369100.0],["2024-01-17",10.51,10.516,10.05,10.08,505700.0],["2024-01-18",10.18,10.26,10.0,10.08,332200.0],["2024-01-19",10.15,10.38,9.87,10.35,269100.0],["2024-01-22",10.52,10.8,10.52,10.72,235000.0],["2024-01-23",10.92,11.35,10.735,11.2,647900.0],["2024-01-24",11.42,11.58,11.26,11.42,331400.0],["2024-01-25",11.68,11.69,11.32,11.43,254700.0],["2024-01-26",11.55,11.63,11.05,11.05,154700.0],["2024-01-29",11.0,11.37,10.9,11.32,199900.0],["2024-01-30",11.24,11.32,11.065,11.11,189100.0],["2024-01-31",11.07,11.14,10.64,10.68,234300.0],["2024-02-01",10.83,11.06,10.65,10.73,245700.0],["2024-02-02",10.58,10.67,10.33,10.64,282800.0],["2024-02-05",10.5,10.7,10.32,10.38,317900.0],["2024-02-06",10.39,10.85,10.33,10.83,686800.0],["2024-02-07",10.87,10.91,10.42,10.44,546300.0],["2024-02-08",10.4,11.02,10.28,10.85,466100.0],["2024-02-09",10.98,11.0,10.7,10.82,546400.0],["2024-02-12",10.85,11.34,10.85,10.97,426800.0],["2024-02-13",10.56,10.69,10.279,10.38,773600.0],["2024-02-14",10.67,11.05,10.53,10.99,417500.0],["2024-02-15",11.12,11.41,11.01,11.39,738900.0],["2024-02-16",11.2,11.25,10.89,11.1,569500.0],["2024-02-20",10.9,11.17,10.74,11.05,699600.0],["2024-02-21",10.99,11.09,10.92,11.03,253700.0],["2024-02-22",11.04,11.13,10.77,10.84,350300.0],["2024-02-23",10.85,11.17,10.8,11.04,221800.0],["2024-02-26",11.03,11.67,11.03,11.67,346400.0],["2024-02-27",11.72,11.85,11.57,11.66,281100.0],["2024-02-28",11.49,11.55,11.24,11.25,334900.0],["2024-02-29",12.29,12.29,10.35,10.96,837100.0],["2024-03-01",11.02,11.28,10.71,11.28,513500.0],["2024-03-04",11.24,11.38,10.89,10.89,516500.0],["2024-03-05",10.75,10.75,10.55,10.62,425200.0],["2024-03-06",10.8,10.985,10.59,10.67,384100.0],["2024-03-07",10.77,10.91,10.67,10.75,315800.0],["2024-03-08",10.88,11.12,10.8,10.93,334800.0],["2024-03-11",11.0,11.42,10.98,11.12,1034200.0],["2024-03-12",11.18,11.4,10.98,11.22,491300.0],["2024-03-13",11.2,11.39,11.035,11.1,467900.0],["2024-03-14",11.12,11.18,10.665,10.8,425600.0],["2024-03-15",10.86,10.97,10.74,10.9,905200.0],["2024-03-18",10.95,11.01,10.69,10.93,443100.0],["2024-03-19",10.84,11.12,10.77,11.02,480300.0],["2024-03-20",10.95,11.265,10.71,11.23,314200.0],["2024-03-21",11.31,11.33,11.17,11.18,306000.0],["2024-03-22",11.22,11.22,10.76,10.96,288700.0],["2024-03-25",10.93,11.04,10.77,10.97,202200.0],["2024-03-26",11.07,11.07,10.75,10.76,314100.0],["2024-03-27",10.88,11.53,10.88,11.52,499900.0],["2024-03-28",11.52,12.125,11.445,12.06,728000.0],["2024-04-01",12.06,12.12,11.38,11.66,531500.0],["2024-04-02",11.49,11.49,11.19,11.34,355100.0],["2024-04-03",11.23,11.295,10.8,11.08,624000.0],["2024-04-04",11.2,11.465,10.97,10.97,328900.0],["2024-04-05",10.97,11.04,10.76,10.79,235400.0],["2024-04-08",10.87,11.03,10.82,10.87,208700.0],["2024-04-09",10.95,11.13,10.89,10.96,209000.0],["2024-04-10",10.61,10.75,10.43,10.7,315600.0],["2024-04-11",10.76,10.77,10.6,10.72,197800.0],["2024-04-12",10.6,10.62,10.22,10.23,258100.0],["2024-04-15",10.28,10.37,10.04,10.1,297100.0],["2024-04-16",9.99,9.99,9.68,9.73,251200.0],["2024-04-17",9.78,9.95,9.51,9.58,249000.0],["2024-04-18",9.61,9.79,9.51,9.53,244000.0],["2024-04-19",9.47,9.71,9.47,9.62,346100.0],["2024-04-22",9.67,9.69,9.55,9.61,291700.0],["2024-04-23",9.61,9.83,9.52,9.56,275500.0],["2024-04-24",9.54,10.045,9.51,9.98,290100.0],["2024-04-25",9.79,9.84,9.663,9.83,213500.0],["2024-04-26",9.82,10.1,9.75,9.95,221000.0],["2024-04-29",11.24,11.24,10.56,10.73,534500.0],["2024-04-30",10.48,10.63,10.31,10.51,493000.0],["2024-05-01",10.46,10.77,10.42,10.48,258000.0],["2024-05-02",10.71,10.74,10.43,10.65,228900.0],["2024-05-03",10.89,10.905,10.59,10.77,200800.0],["2024-05-06",10.88,11.07,10.88,11.07,187400.0],["2024-05-07",11.08,11.39,11.03,11.24,243100.0],["2024-05-08",10.93,11.08,10.75,10.86,208500.0],["2024-05-09",10.29,10.85,10.0,10.14,514400.0],["2024-05-10",10.2,10.2,9.79,9.99,352200.0],["2024-05-13",10.08,10.2,9.75,9.77,265600.0],["2024-05-14",9.89,10.2,9.89,10.08,302200.0],["2024-05-15",10.21,10.21,9.97,10.01,201900.0],["2024-05-16",9.98,10.11,9.7,9.78,494800.0],["2024-05-17",9.78,9.84,9.35,9.42,403500.0],["2024-05-20",9.4,9.43,9.2,9.31,282900.0],["2024-05-21",9.28,9.38,9.17,9.28,262300.0],["2024-05-22",9.25,9.47,9.21,9.45,278600.0],["2024-05-23",9.5,9.5,9.11,9.27,567200.0],["2024-05-24",9.31,9.39,9.13,9.16,227200.0],["2024-05-28",9.25,9.275,8.74,8.91,382900.0],["2024-05-29",8.77,9.01,8.7,8.74,518800.0],["2024-05-30",8.74,9.01,8.74,8.94,404400.0],["2024-05-31",8.98,8.98,8.7,8.81,359700.0],["2024-06-03",8.75,8.82,8.27,8.33,566200.0],["2024-06-04",8.24,8.33,8.04,8.16,523700.0],["2024-06-05",8.21,8.37,8.096,8.19,319200.0],["2024-06-06",8.11,8.28,8.08,8.25,292400.0],["2024-06-07",8.16,8.43,8.115,8.23,372800.0],["2024-06-10",7.99,8.07,7.43,8.03,2047500.0],["2024-06-11",7.99,7.99,7.61,7.81,828500.0],["2024-06-12",8.05,8.15,7.74,7.88,672800.0],["2024-06-13",7.83,7.92,7.495,7.59,712400.0],["2024-06-14",7.52,7.6,7.38,7.56,651400.0],["2024-06-17",7.43,7.62,7.34,7.62,691400.0],["2024-06-18",7.63,7.72,7.45,7.68,775500.0],["2024-06-20",7.61,8.03,7.61,8.02,884200.0],["2024-06-21",8.08,8.2,7.87,7.92,9545300.0],["2024-06-24",7.89,8.04,7.82,7.9,772400.0],["2024-06-25",7.87,7.895,7.68,7.83,988400.0],["2024-06-26",7.78,8.2,7.67,7.98,871700.0],["2024-06-27",8.01,8.27,7.95,8.22,644800.0],["2024-06-28",8.3,8.31,8.1,8.21,868800.0],["2024-07-01",8.23,8.23,7.905,7.96,453600.0],["2024-07-02",7.96,8.11,7.93,8.08,345900.0],["2024-07-03",8.1,8.11,7.89,7.92,174100.0],["2024-07-05",7.85,7.89,7.75,7.8,288600.0],["2024-07-08",7.84,7.93,7.795,7.93,297600.0],["2024-07-09",7.9,7.9,7.745,7.81,303900.0],["2024-07-10",7.87,7.88,7.65,7.87,289300.0],["2024-07-11",8.11,8.3,8.04,8.25,789600.0],["2024-07-12",8.36,8.42,8.2,8.22,366600.0],["2024-07-15",8.29,8.375,8.18,8.28,430300.0],["2024-07-16",8.4,8.5,8.261,8.35,563000.0],["2024-07-17",8.26,8.43,8.26,8.36,405200.0],["2024-07-18",8.27,8.4,7.84,7.86,387700.0],["2024-07-19",7.83,7.83,7.583,7.66,418300.0],["2024-07-22",7.71,7.85,7.61,7.85,508400.0],["2024-07-23",7.82,7.97,7.67,7.75,411300.0],["2024-07-24",7.68,7.81,7.52,7.56,301900.0],["2024-07-25",7.6,7.88,7.55,7.78,486000.0],["2024-07-26",7.89,8.02,7.72,8.01,432300.0],["2024-07-29",8.07,8.13,7.87,7.95,310900.0],["2024-07-30",7.98,8.09,7.93,7.98,1783000.0],["2024-07-31",8.03,8.38,7.96,8.17,500100.0],["2024-08-01",8.06,8.19,7.7,7.91,646400.0],["2024-08-02",7.55,7.68,7.41,7.49,565100.0],["2024-08-05",7.08,7.33,6.89,7.23,892100.0],["2024-08-06",7.3,7.538,7.01,7.01,921400.0],["2024-08-07",7.07,7.43,7.07,7.15,797000.0],["2024-08-08",7.23,7.385,7.095,7.29,517200.0],["2024-08-09",7.3,7.34,6.97,7.16,324600.0],["2024-08-12",7.19,7.19,7.04,7.1,333800.0],["2024-08-13",7.11,7.33,7.11,7.25,430500.0],["2024-08-14",7.28,7.33,7.12,7.16,232800.0],["2024-08-15",7.38,7.49,7.32,7.4,306400.0],["2024-08-16",7.36,7.665,7.36,7.55,485000.0],["2024-08-19",8.93,8.93,8.44,8.78,1868100.0],["2024-08-20",8.77,8.88,8.59,8.69,568400.0],["2024-08-21",8.72,8.77,8.6,8.66,398200.0],["2024-08-22",8.67,8.67,8.48,8.52,379200.0],["2024-08-23",8.63,8.759,8.55,8.71,374600.0],["2024-08-26",8.94,8.94,8.74,8.81,464500.0],["2024-08-27",8.85,9.05,8.79,8.94,704000.0],["2024-08-28",8.84,9.05,8.8,8.9,457000.0],["2024-08-29",8.95,9.15,8.88,8.97,604700.0],["2024-08-30",8.98,9.0,8.635,8.82,1566400.0],["2024-09-03",8.73,8.9,8.59,8.67,366200.0],["2024-09-04",8.7,8.75,8.465,8.47,314900.0],["2024-09-05",8.49,8.51,8.265,8.31,271800.0],["2024-09-06",8.29,8.37,8.06,8.06,324700.0],["2024-09-09",8.06,8.49,8.05,8.27,551200.0],["2024-09-10",8.23,8.568,8.22,8.51,631400.0],["2024-09-11",8.44,8.74,8.39,8.65,444400.0],["2024-09-12",8.68,8.8,8.57,8.57,336500.0],["2024-09-13",8.79,8.96,8.755,8.83,845400.0],["2024-09-16",8.87,8.95,8.76,8.77,425400.0],["2024-09-17",8.96,8.96,8.73,8.83,348700.0],["2024-09-18",8.74,9.05,8.73,8.82,483200.0],["2024-09-19",9.05,9.25,8.99,9.09,677900.0],["2024-09-20",9.03,9.16,8.78,8.97,586800.0],["2024-09-23",9.06,9.06,8.855,8.89,281800.0],["2024-09-24",8.98,9.09,8.94,9.08,399900.0],["2024-09-25",9.05,9.24,8.95,8.96,471900.0],["2024-09-26",9.09,9.24,9.075,9.18,415200.0],["2024-09-27",9.26,9.3,9.085,9.14,387100.0],["2024-09-30",9.12,9.3,9.12,9.24,348700.0],["2024-10-01",9.18,9.18,8.91,9.02,306600.0],["2024-10-02",9.01,9.11,8.92,8.92,180500.0],["2024-10-03",8.79,8.84,8.53,8.69,398700.0],["2024-10-04",9.02,9.02,8.803,8.87,178300.0],["2024-10-07",8.81,8.85,8.67,8.75,274400.0],["2024-10-08",8.75,8.759,8.66,8.73,294600.0],["2024-10-09",8.74,8.745,8.51,8.52,213300.0],["2024-10-10",8.41,8.555,8.35,8.54,245400.0],["2024-10-11",8.56,8.71,8.535,8.68,274400.0],["2024-10-14",8.64,8.905,8.6,8.84,423500.0],["2024-10-15",8.86,9.36,8.86,9.01,1511700.0],["2024-10-16",9.18,9.425,9.11,9.22,691400.0],["2024-10-17",9.3,9.63,9.2,9.59,569100.0],["2024-10-18",9.63,9.745,9.51,9.54,251200.0],["2024-10-21",9.54,9.58,9.34,9.44,251600.0],["2024-10-22",9.43,9.69,9.4,9.5,348800.0],["2024-10-23",9.44,9.5,9.26,9.43,589200.0],["2024-10-24",9.52,9.53,9.25,9.3,263800.0],["2024-10-25",9.36,9.49,9.35,9.37,185000.0],["2024-10-28",9.47,9.555,9.425,9.52,295500.0],["2024-10-29",9.48,9.64,9.43,9.51,271200.0],["2024-10-30",9.4,9.54,9.305,9.32,158200.0],["2024-10-31",9.33,9.34,9.1,9.13,318600.0],["2024-11-01",9.22,9.29,9.1,9.26,290200.0],["2024-11-04",9.16,9.4,9.16,9.2,213400.0],["2024-11-05",9.14,9.46,9.14,9.44,274300.0],["2024-11-06",9.91,10.2,9.75,9.92,693100.0],["2024-11-07",9.4,9.4,8.525,8.69,1448200.0],["2024-11-08",8.85,9.05,8.63,8.67,618700.0],["2024-11-11",8.8,8.83,8.33,8.4,998300.0],["2024-11-12",8.32,8.525,8.08,8.24,537200.0],["2024-11-13",8.29,8.465,8.26,8.28,343100.0],["2024-11-14",8.29,8.37,8.12,8.37,325300.0],["2024-11-15",8.41,8.44,7.92,8.1,746900.0],["2024-11-18",8.13,8.24,8.06,8.24,280300.0],["2024-11-19",8.11,8.539,8.11,8.45,336300.0],["2024-11-20",8.5,8.745,8.5,8.65,565100.0],["2024-11-21",8.7,8.82,8.513,8.7,533000.0],["2024-11-22",8.7,8.86,8.68,8.71,319600.0],["2024-11-25",9.18,9.35,9.045,9.33,808800.0],["2024-11-26",9.28,9.42,9.11,9.22,431500.0],["2024-11-27",9.36,9.97,9.355,9.72,780000.0],["2024-11-29",9.82,9.88,9.45,9.47,355200.0],["2024-12-02",9.13,9.4,9.0,9.3,802300.0],["2024-12-03",9.24,9.28,9.07,9.27,416600.0],["2024-12-04",9.29,9.67,9.27,9.65,583700.0],["2024-12-05",9.65,9.68,9.36,9.36,423500.0],["2024-12-06",9.38,9.66,9.34,9.65,454100.0],["2024-12-09",9.65,9.85,9.6,9.8,657900.0],["2024-12-10",9.8,10.08,9.76,9.91,541100.0],["2024-12-11",9.97,10.225,9.89,10.07,576000.0],["2024-12-12",10.02,10.54,9.961,10.43,487600.0],["2024-12-13",10.46,10.87,10.46,10.72,702800.0],["2024-12-16",10.72,11.075,10.61,10.77,522100.0],["2024-12-17",10.76,10.9,10.425,10.56,424400.0],["2024-12-18",10.62,10.77,10.145,10.18,475400.0],["2024-12-19",10.34,10.46,10.146,10.2,312700.0],["2024-12-20",9.98,10.29,9.85,10.19,616300.0],["2024-12-23",10.14,10.28,10.1,10.21,368800.0],["2024-12-24",10.21,10.35,10.15,10.29,124500.0],["2024-12-26",10.24,10.42,10.2,10.35,205000.0],["2024-12-27",10.28,10.37,10.03,10.13,201900.0],["2024-12-30",9.98,10.17,9.9,10.07,193800.0],["2024-12-31",10.15,10.319,10.11,10.27,312400.0],["2025-01-02",10.31,10.47,10.155,10.45,495800.0],["2025-01-03",10.45,10.53,10.14,10.34,400800.0],["2025-01-06",10.34,10.61,10.34,10.55,365800.0],["2025-01-07",10.56,10.62,10.25,10.29,287700.0],["2025-01-08",10.2,10.2,9.86,9.93,252500.0],["2025-01-10",9.74,9.77,9.19,9.19,313500.0],["2025-01-13",8.98,9.125,8.82,9.1,343200.0],["2025-01-14",9.1,9.2,8.83,8.92,344100.0],["2025-01-15",9.14,9.22,8.995,9.03,217700.0],["2025-01-16",9.01,9.14,8.95,9.03,270200.0],["2025-01-17",9.17,9.17,8.91,9.01,262700.0],["2025-01-21",9.14,9.3,9.07,9.12,278000.0],["2025-01-22",9.15,9.15,8.96,9.02,301800.0],["2025-01-23",8.93,9.12,8.83,9.1,194000.0],["2025-01-24",9.07,9.13,8.905,8.95,236700.0],["2025-01-27",8.93,9.05,8.8,8.86,322200.0],["2025-01-28",8.83,9.1,8.69,9.02,385000.0],["2025-01-29",9.04,9.2,9.01,9.04,248200.0],["2025-01-30",9.09,9.22,8.96,9.13,236600.0],["2025-01-31",9.14,9.17,8.86,9.02,446200.0],["2025-02-03",8.8,9.14,8.73,8.98,222700.0],["2025-02-04",8.93,9.14,8.91,9.12,134900.0],["2025-02-05",9.16,9.34,9.06,9.33,154800.0],["2025-02-06",9.41,9.42,9.24,9.25,185800.0],["2025-02-07",9.29,9.325,9.1,9.21,163900.0],["2025-02-10",9.29,9.59,9.186,9.45,234500.0],["2025-02-11",9.43,9.43,9.08,9.2,368700.0],["2025-02-12",9.08,9.21,9.08,9.13,177600.0],["2025-02-13",9.2,9.2,9.0,9.15,267500.0],["2025-02-14",9.2,9.34,9.04,9.18,267700.0],["2025-02-18",9.23,9.23,8.9,8.92,455400.0],["2025-02-19",8.94,9.035,8.875,8.94,452200.0],["2025-02-20",8.93,9.0,8.825,8.95,391000.0],["2025-02-21",9.08,9.25,8.85,8.85,296500.0],["2025-02-24",8.9,8.9,8.56,8.64,443400.0],["2025-02-25",8.74,8.825,8.54,8.63,415000.0],["2025-02-26",8.62,8.84,8.52,8.56,436100.0],["2025-02-27",8.5,8.96,8.165,8.29,674300.0],["2025-02-28",8.31,8.46,8.19,8.46,516700.0],["2025-03-03",8.48,8.52,8.03,8.1,459500.0],["2025-03-04",7.55,8.21,7.362,8.11,525100.0],["2025-03-05",8.09,8.305,8.04,8.25,337900.0],["2025-03-06",8.18,8.27,7.81,8.0,374000.0],["2025-03-07",7.97,8.105,7.82,7.86,324300.0],["2025-03-10",7.68,7.788,7.54,7.67,389300.0],["2025-03-11",7.71,7.73,7.54,7.64,356900.0],["2025-03-12",7.68,8.09,7.66,8.04,500500.0],["2025-03-13",8.0,8.03,7.62,7.77,551500.0],["2025-03-14",7.86,8.01,7.8,7.9,257500.0],["2025-03-17",7.91,8.08,7.845,8.0,390200.0],["2025-03-18",7.98,8.0,7.77,7.83,216000.0],["2025-03-19",7.84,8.09,7.84,8.07,233800.0],["2025-03-20",8.01,8.13,7.93,8.03,202500.0],["2025-03-21",7.93,8.08,7.9,7.99,586500.0],["2025-03-24",8.12,8.19,8.03,8.06,220700.0],["2025-03-25",8.07,8.32,8.07,8.19,315800.0],["2025-03-26",8.17,8.22,8.0,8.08,223600.0],["2025-03-27",8.08,8.24,8.031,8.21,424800.0],["2025-03-28",8.16,8.175,7.73,7.84,239300.0],["2025-03-31",7.71,7.8,7.62,7.72,275300.0],["2025-04-01",7.66,7.77,7.585,7.75,207000.0],["2025-04-02",7.64,7.83,7.64,7.8,166200.0],["2025-04-03",7.42,7.5,7.14,7.3,368900.0],["2025-04-04",7.04,7.215,6.75,6.88,500100.0],["2025-04-07",6.63,7.13,6.46,6.72,449100.0],["2025-04-08",6.94,6.94,6.329,6.46,630700.0],["2025-04-09",6.41,7.22,6.32,7.0,419300.0],["2025-04-10",6.84,6.9,6.425,6.54,425300.0],["2025-04-11",6.54,6.62,6.29,6.53,260300.0],["2025-04-14",6.68,6.72,6.445,6.57,261300.0],["2025-04-15",6.57,6.74,6.525,6.53,294400.0],["2025-04-16",6.48,6.59,6.41,6.52,324200.0],["2025-04-17",6.51,6.63,6.48,6.52,308800.0],["2025-04-21",6.46,6.55,6.36,6.55,523300.0],["2025-04-22",6.62,6.74,6.51,6.72,272800.0],["2025-04-23",6.92,7.14,6.92,7.03,437400.0],["2025-04-24",7.06,7.3,6.99,7.29,542800.0],["2025-04-25",7.25,7.37,7.22,7.36,252400.0],["2025-04-28",7.37,7.45,7.27,7.37,293500.0],["2025-04-29",7.35,7.46,7.29,7.45,305400.0],["2025-04-30",7.29,7.45,7.196,7.39,271200.0],["2025-05-01",7.42,7.44,7.19,7.26,327600.0],["2025-05-02",7.33,7.34,7.18,7.18,283200.0],["2025-05-05",7.11,7.155,7.0,7.02,234600.0],["2025-05-06",6.93,7.12,6.93,7.02,252900.0],["2025-05-07",7.11,7.12,6.93,6.95,274500.0],["2025-05-08",7.24,8.14,7.19,8.02,874300.0],["2025-05-09",8.1,8.23,8.01,8.1,419700.0],["2025-05-12",8.5,8.5,8.25,8.36,839400.0],["2025-05-13",8.46,8.46,8.24,8.34,461200.0],["2025-05-14",8.33,8.37,8.215,8.29,383700.0],["2025-05-15",8.29,8.433,8.261,8.29,439100.0],["2025-05-16",8.31,8.31,7.895,7.98,401700.0],["2025-05-19",7.93,8.11,7.88,7.96,328700.0],["2025-05-20",7.92,8.09,7.855,8.06,288200.0],["2025-05-21",7.92,8.047,7.715,7.84,389900.0],["2025-05-22",7.8,7.92,7.74,7.74,158600.0],["2025-05-23",7.62,7.77,7.602,7.76,274800.0],["2025-05-27",7.87,7.985,7.75,7.89,197400.0],["2025-05-28",7.9,7.9,7.82,7.84,136700.0],["2025-05-29",7.94,7.97,7.79,7.79,154800.0],["2025-05-30",7.76,7.84,7.71,7.79,211300.0],["2025-06-02",7.7,7.89,7.64,7.65,509900.0],["2025-06-03",7.64,7.97,7.62,7.89,285600.0],["2025-06-04",7.91,7.95,7.82,7.86,196500.0],["2025-06-05",7.85,7.855,7.565,7.59,235600.0],["2025-06-06",7.72,7.855,7.61,7.83,234000.0],["2025-06-09",7.92,7.98,7.83,7.95,247600.0],["2025-06-10",7.98,8.15,7.965,8.05,372500.0],["2025-06-11",8.11,8.215,8.001,8.08,335200.0],["2025-06-12",8.0,8.065,7.935,8.05,265100.0],["2025-06-13",7.86,7.955,7.75,7.83,300800.0],["2025-06-16",7.89,8.17,7.85,8.11,283300.0],["2025-06-17",8.0,8.07,7.69,7.74,285000.0],["2025-06-18",7.72,7.84,7.71,7.75,253400.0],["2025-06-20",7.82,7.9,7.68,7.74,386400.0],["2025-06-23",7.66,7.815,7.605,7.77,291500.0],["2025-06-24",7.88,8.08,7.88,8.04,280800.0],["2025-06-25",7.99,8.097,7.88,7.88,165100.0],["2025-06-26",7.92,7.98,7.78,7.97,214100.0],["2025-06-27",7.98,7.98,7.8,7.88,296700.0],["2025-06-30",7.9,7.94,7.85,7.91,209300.0],["2025-07-01",7.84,8.151,7.819,8.11,311700.0],["2025-07-02",8.14,8.24,8.045,8.1,264500.0],["2025-07-03",8.09,8.2,8.06,8.14,181000.0],["2025-07-07",8.06,8.15,7.96,7.97,203900.0],["2025-07-08",8.01,8.124,8.0,8.04,223500.0],["2025-07-09",8.03,8.1,7.9,8.05,158700.0],["2025-07-10",8.04,8.07,7.95,7.97,186900.0],["2025-07-11",7.91,7.95,7.775,7.8,256700.0],["2025-07-14",7.71,7.825,7.645,7.68,203500.0],["2025-07-15",7.72,7.78,7.515,7.53,252000.0],["2025-07-16",7.56,7.61,7.42,7.52,176000.0],["2025-07-17",7.51,7.59,7.43,7.56,252000.0],["2025-07-18",7.62,7.68,7.47,7.66,364400.0],["2025-07-21",7.72,7.975,7.57,7.61,353200.0],["2025-07-22",7.57,7.71,7.56,7.63,199200.0],["2025-07-23",7.68,7.78,7.61,7.76,191300.0],["2025-07-24",7.67,7.72,7.53,7.55,157300.0],["2025-07-25",7.55,7.56,7.48,7.54,207400.0],["2025-07-28",7.56,7.59,7.48,7.54,218000.0],["2025-07-29",6.89,6.92,6.255,6.43,1140100.0],["2025-07-30",6.43,6.505,6.15,6.24,967300.0],["2025-07-31",6.22,6.25,5.95,6.02,791200.0],["2025-08-01",5.92,5.92,5.725,5.8,784200.0],["2025-08-04",5.85,5.89,5.72,5.75,581000.0],["2025-08-05",5.77,5.82,5.695,5.73,576000.0],["2025-08-06",5.73,5.84,5.685,5.69,698600.0],["2025-08-07",5.75,6.03,5.73,6.01,852900.0],["2025-08-08",5.97,6.14,5.73,6.12,738300.0],["2025-08-11",6.1,6.14,5.92,5.97,436400.0],["2025-08-12",5.99,6.06,5.86,6.05,549500.0],["2025-08-13",6.1,6.24,6.05,6.23,658700.0],["2025-08-14",6.1,6.165,5.805,5.89,371400.0],["2025-08-15",5.92,5.94,5.78,5.91,663800.0],["2025-08-18",5.92,6.15,5.9,6.14,406400.0],["2025-08-19",6.17,6.33,6.05,6.17,562400.0],["2025-08-20",6.15,6.16,5.99,6.04,460000.0],["2025-08-21",6.01,6.05,5.935,5.97,440600.0],["2025-08-22",6.05,6.24,5.99,6.21,507100.0],["2025-08-25",6.22,6.48,6.18,6.22,827200.0],["2025-08-26",6.2,6.24,5.985,6.01,628600.0],["2025-08-27",6.0,6.09,5.95,6.09,398900.0],["2025-08-28",6.1,6.1,6.0,6.04,415100.0],["2025-08-29",6.06,6.08,5.955,6.0,558100.0],["2025-09-02",5.92,6.0,5.82,5.87,420000.0],["2025-09-03",5.86,5.98,5.86,5.88,560500.0],["2025-09-04",5.93,6.04,5.87,6.02,283200.0],["2025-09-05",6.04,6.18,6.015,6.13,423100.0],["2025-09-08",6.15,6.18,6.06,6.13,355200.0],["2025-09-09",6.11,6.125,6.0,6.01,372900.0],["2025-09-10",6.0,6.09,5.885,5.94,528800.0],["2025-09-11",5.93,6.086,5.93,6.07,422600.0],["2025-09-12",6.06,6.076,5.955,6.03,430400.0],["2025-09-15",6.01,6.06,5.9,5.96,335800.0],["2025-09-16",5.92,5.985,5.89,5.97,446900.0],["2025-09-17",5.99,6.13,5.95,5.98,517300.0],["2025-09-18",6.04,6.145,5.99,6.13,490300.0],["2025-09-19",6.15,6.22,6.075,6.11,723500.0],["2025-09-22",6.07,6.555,6.07,6.51,912700.0],["2025-09-23",6.56,6.59,6.31,6.31,493100.0],["2025-09-24",6.3,6.48,6.3,6.47,334000.0],["2025-09-25",6.41,6.52,6.365,6.46,415300.0],["2025-09-26",6.48,6.61,6.445,6.6,637400.0],["2025-09-29",6.65,6.68,6.55,6.62,359400.0],["2025-09-30",6.59,6.69,6.445,6.48,464700.0],["2025-10-01",6.43,6.61,6.43,6.57,461800.0],["2025-10-02",6.85,6.95,6.495,6.72,916300.0],["2025-10-03",6.78,6.959,6.78,6.86,619100.0],["2025-10-06",6.83,6.945,6.79,6.88,508500.0],["2025-10-07",6.84,6.95,6.53,6.58,532500.0],["2025-10-08",6.6,6.795,6.56,6.64,362400.0],["2025-10-09",6.59,6.709,6.55,6.7,312900.0],["2025-10-10",6.71,6.77,6.27,6.29,597900.0],["2025-10-13",6.33,6.53,6.31,6.49,340200.0],["2025-10-14",6.38,6.79,6.38,6.71,519000.0],["2025-10-15",6.74,6.8,6.69,6.76,412500.0],["2025-10-16",6.78,6.9,6.67,6.72,460700.0],["2025-10-17",6.65,6.76,6.59,6.61,522500.0],["2025-10-20",6.7,6.77,6.62,6.73,479000.0],["2025-10-21",6.7,6.895,6.635,6.78,447300.0],["2025-10-22",6.73,6.805,6.44,6.55,442900.0],["2025-10-23",6.54,6.68,6.54,6.61,418200.0],["2025-10-24",6.69,6.75,6.67,6.67,191100.0],["2025-10-27",6.74,6.745,6.635,6.64,377900.0],["2025-10-28",6.61,6.78,6.592,6.74,419300.0],["2025-10-29",6.75,6.865,6.56,6.65,486400.0],["2025-10-30",6.56,6.65,6.54,6.57,399800.0],["2025-10-31",6.59,6.81,6.57,6.72,495500.0],["2025-11-03",6.7,6.72,6.43,6.6,518300.0],["2025-11-04",6.45,6.51,6.31,6.37,514200.0],["2025-11-05",6.4,6.78,6.4,6.74,731600.0],["2025-11-06",7.02,7.435,6.825,6.87,999700.0],["2025-11-07",6.74,6.82,6.515,6.59,510000.0],["2025-11-10",6.72,6.72,6.4,6.57,492600.0],["2025-11-11",6.57,6.645,6.485,6.57,449500.0],["2025-11-12",6.64,6.7,6.53,6.59,422800.0],["2025-11-13",6.55,6.655,6.235,6.3,412200.0],["2025-11-14",6.21,6.32,6.1,6.19,533700.0],["2025-11-17",6.17,6.221,5.925,5.96,539900.0],["2025-11-18",5.93,5.995,5.805,5.82,502300.0],["2025-11-19",5.95,5.95,5.62,5.64,658400.0],["2025-11-20",5.7,5.77,5.4,5.44,587200.0],["2025-11-21",5.47,5.71,5.415,5.68,505500.0],["2025-11-24",5.71,5.845,5.617,5.75,695500.0],["2025-11-25",5.79,5.92,5.63,5.71,489500.0],["2025-11-26",5.71,5.775,5.63,5.74,390000.0],["2025-11-28",5.75,5.84,5.75,5.79,177800.0],["2025-12-01",5.74,5.76,5.631,5.7,702200.0],["2025-12-02",5.74,5.875,5.7,5.84,364400.0],["2025-12-03",5.84,6.01,5.815,6.0,376800.0],["2025-12-04",5.95,5.95,5.82,5.87,356700.0],["2025-12-05",5.83,6.03,5.81,6.02,513600.0],["2025-12-08",6.04,6.19,6.015,6.06,249300.0],["2025-12-09",6.0,6.175,5.972,6.15,438100.0],["2025-12-10",6.15,6.3,6.125,6.25,499800.0],["2025-12-11",6.22,6.26,6.1,6.18,342600.0],["2025-12-12",6.2,6.27,6.12,6.16,455800.0],["2025-12-15",6.17,6.2,5.99,6.0,594800.0],["2025-12-16",5.98,6.075,5.92,6.04,541400.0],["2025-12-17",6.06,6.08,5.81,5.82,350700.0],["2025-12-18",5.92,6.005,5.84,5.88,412700.0],["2025-12-19",5.88,5.88,5.795,5.84,419800.0],["2025-12-22",5.86,5.97,5.86,5.89,382900.0],["2025-12-23",5.83,5.98,5.8,5.92,419700.0],["2025-12-24",5.92,5.95,5.84,5.91,139500.0],["2025-12-26",5.92,5.935,5.79,5.93,293600.0],["2025-12-29",5.88,5.91,5.81,5.87,289300.0],["2025-12-30",5.85,6.0,5.85,5.99,369600.0],["2025-12-31",5.96,5.96,5.81,5.86,430800.0],["2026-01-02",5.92,5.92,5.67,5.77,339300.0],["2026-01-05",5.78,6.24,5.78,6.17,666900.0],["2026-01-06",6.13,6.235,6.03,6.18,531100.0],["2026-01-07",6.16,6.17,5.945,6.13,327300.0],["2026-01-08",6.13,6.155,6.015,6.11,301300.0],["2026-01-09",6.11,6.169,5.915,6.11,391300.0],["2026-01-12",6.07,6.14,5.955,6.04,314300.0],["2026-01-13",6.02,6.065,5.95,6.03,223200.0],["2026-01-14",6.04,6.218,6.04,6.1,330800.0],["2026-01-15",6.11,6.27,6.02,6.19,492500.0],["2026-01-16",6.16,6.275,6.135,6.18,535000.0],["2026-01-20",6.05,6.257,5.945,6.1,550300.0],["2026-01-21",6.12,6.195,5.88,6.09,346800.0],["2026-01-22",6.13,6.315,6.12,6.21,330600.0],["2026-01-23",6.19,6.19,5.935,5.97,376500.0],["2026-01-26",5.96,6.02,5.91,5.96,221200.0],["2026-01-27",5.95,5.96,5.82,5.93,314500.0],["2026-01-28",5.92,5.925,5.71,5.77,395500.0],["2026-01-29",5.82,5.82,5.575,5.73,380000.0],["2026-01-30",5.63,5.73,5.62,5.66,377700.0],["2026-02-02",5.63,5.795,5.63,5.71,296600.0],["2026-02-03",5.67,5.67,5.145,5.25,601800.0],["2026-02-04",5.25,5.485,5.25,5.42,502400.0],["2026-02-05",5.36,5.36,5.09,5.11,519600.0],["2026-02-06",5.27,5.475,5.16,5.38,491700.0],["2026-02-09",5.42,5.49,5.29,5.46,367500.0],["2026-02-10",5.48,5.735,5.455,5.67,499900.0],["2026-02-11",5.66,5.66,5.39,5.51,267900.0],["2026-02-12",5.63,5.63,5.065,5.24,863700.0],["2026-02-13",5.25,5.47,5.24,5.46,482200.0],["2026-02-17",5.46,5.53,5.16,5.37,272600.0],["2026-02-18",5.35,5.525,5.334,5.43,357800.0],["2026-02-19",5.4,5.47,5.335,5.46,289400.0],["2026-02-20",5.42,5.669,5.39,5.49,331800.0],["2026-02-23",5.42,5.43,5.26,5.28,425800.0],["2026-02-24",5.27,5.45,5.27,5.39,470200.0],["2026-02-25",5.45,5.59,5.34,5.56,468300.0],["2026-02-26",5.67,5.83,5.32,5.78,484100.0],["2026-02-27",5.66,6.23,5.635,6.13,664500.0],["2026-03-02",5.83,6.205,5.784,6.19,894400.0],["2026-03-03",5.93,6.27,5.93,6.14,594100.0],["2026-03-04",6.18,6.495,6.06,6.39,680700.0],["2026-03-05",6.4,6.47,6.15,6.23,494300.0],["2026-03-06",6.11,6.178,5.98,6.16,674300.0],["2026-03-09",6.06,6.11,5.845,6.07,275100.0],["2026-03-10",6.08,6.13,5.936,5.95,415800.0],["2026-03-11",5.94,6.1,5.815,5.87,338000.0],["2026-03-12",5.79,5.9,5.64,5.66,261200.0],["2026-03-13",5.66,5.78,5.6,5.7,394200.0],["2026-03-16",5.79,5.85,5.66,5.77,408900.0],["2026-03-17",5.81,6.005,5.8,5.91,352500.0],["2026-03-18",5.85,5.98,5.795,5.88,416900.0],["2026-03-19",5.8,5.9,5.67,5.83,248700.0],["2026-03-20",5.83,5.83,5.61,5.65,332300.0],["2026-03-23",5.71,5.86,5.69,5.79,267200.0],["2026-03-24",5.66,5.73,5.54,5.57,225500.0],["2026-03-25",5.65,5.685,5.5,5.59,212700.0],["2026-03-26",5.5,5.7,5.5,5.59,270400.0],["2026-03-27",5.54,5.57,5.45,5.53,260000.0],["2026-03-30",5.57,5.63,5.48,5.55,234900.0],["2026-03-31",5.64,5.67,5.49,5.6,253500.0],["2026-04-01",5.66,5.735,5.57,5.66,528200.0],["2026-04-02",5.57,5.74,5.5,5.72,145100.0],["2026-04-06",5.74,5.87,5.725,5.81,163000.0],["2026-04-07",5.78,5.9,5.77,5.83,194800.0],["2026-04-08",6.06,6.073,5.75,5.8,237200.0],["2026-04-09",5.75,5.84,5.61,5.82,237900.0],["2026-04-10",5.81,5.83,5.72,5.81,129500.0],["2026-04-13",5.76,6.0,5.76,6.0,304900.0],["2026-04-14",6.07,6.16,6.01,6.1,304000.0],["2026-04-15",6.12,6.41,6.12,6.41,296100.0],["2026-04-16",6.44,6.475,6.375,6.4,259600.0],["2026-04-17",6.48,6.58,6.35,6.48,361900.0],["2026-04-20",6.42,6.77,6.41,6.68,818100.0],["2026-04-21",6.68,6.847,6.59,6.64,378100.0],["2026-04-22",6.64,6.78,6.515,6.77,356700.0],["2026-04-23",6.68,6.68,6.215,6.43,316600.0],["2026-04-24",6.47,6.62,6.4,6.62,200500.0],["2026-04-27",6.58,6.69,6.54,6.66,194300.0],["2026-04-28",6.64,6.69,6.49,6.58,191900.0],["2026-04-29",6.52,6.63,6.458,6.61,212200.0],["2026-04-30",6.55,6.69,6.445,6.69,281300.0],["2026-05-01",6.72,7.01,6.7,6.97,299700.0],["2026-05-04",6.97,7.13,6.94,6.97,277000.0],["2026-05-05",6.99,7.0,6.755,6.94,475600.0],["2026-05-06",6.98,7.02,6.8,6.9,367000.0],["2026-05-07",7.24,7.925,7.24,7.72,1675700.0],["2026-05-08",7.72,8.03,7.567,8.03,1034500.0],["2026-05-11",8.01,8.205,7.92,8.03,1410300.0],["2026-05-12",8.08,8.215,7.96,8.01,980000.0],["2026-05-13",8.02,8.495,7.93,8.21,1271100.0],["2026-05-14",8.22,8.32,8.03,8.03,713200.0],["2026-05-15",7.98,8.03,7.645,7.71,476100.0],["2026-05-18",7.73,7.86,7.61,7.61,324700.0],["2026-05-19",7.58,7.75,7.5,7.62,737000.0],["2026-05-20",7.6,7.6,7.43,7.51,258100.0],["2026-05-21",7.41,7.62,7.23,7.55,394000.0],["2026-05-22",7.55,7.795,7.55,7.75,227600.0],["2026-05-26",7.79,7.92,7.73,7.91,308100.0],["2026-05-27",7.87,8.058,7.87,7.98,328900.0],["2026-05-28",8.08,8.08,7.92,8.01,305800.0],["2026-05-29",8.01,8.01,7.825,7.95,486800.0],["2026-06-01",7.78,7.94,7.58,7.8,708900.0],["2026-06-02",7.74,7.995,7.72,7.99,610200.0],["2026-06-03",7.94,7.94,7.4,7.48,381100.0],["2026-06-04",7.51,7.85,7.47,7.76,337500.0],["2026-06-05",7.66,7.66,7.37,7.42,458700.0],["2026-06-08",7.5,7.64,7.37,7.62,240300.0],["2026-06-09",7.58,7.72,7.225,7.62,343500.0],["2026-06-10",7.45,7.74,7.45,7.55,231600.0],["2026-06-11",7.62,7.62,7.4,7.52,290900.0],["2026-06-12",7.47,7.76,7.441,7.71,249000.0],["2026-06-15",7.75,7.95,7.695,7.71,317300.0],["2026-06-16",7.76,7.95,7.76,7.86,660800.0],["2026-06-17",7.8,7.905,7.595,7.69,547200.0],["2026-06-18",7.69,7.96,7.69,7.94,645200.0],["2026-06-22",7.87,8.0,7.69,7.97,476400.0],["2026-06-23",7.85,8.16,7.85,8.03,412400.0],["2026-06-24",8.08,8.24,7.78,7.85,724900.0],["2026-06-25",7.97,7.97,7.495,7.7,322000.0],["2026-06-26",7.65,8.07,7.63,8.07,1017900.0],["2026-06-29",8.13,8.31,8.07,8.25,457900.0],["2026-06-30",8.08,8.29,7.995,8.23,590100.0],["2026-07-01",8.31,8.67,8.24,8.64,557714.0],["2026-08-03",7.81,7.93,7.71,7.81,321519.599315],["2026-08-04",7.85,8.04,7.82,7.95,500223.838407],["2026-08-05",7.93,8.01,7.75,7.83,471213.122998],["2026-08-06",7.54,7.62,6.81,6.86,1057033.687464],["2026-08-07",6.91,7.27,6.9,7.14,667458.359764],["2026-08-10",7.07,7.2,6.75,6.81,584232.262279],["2026-08-11",6.87,6.9204,6.6,6.62,762284.785863],["2026-08-12",6.62,6.66,6.47,6.59,536453.51645],["2026-08-13",6.63,6.63,6.51,6.57,553077.089235]]}