{"t":"XPOF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-23",11.2,12.91,10.99,12.25,4026300.0],["2021-07-26",12.49,13.1,12.25,12.3,232900.0],["2021-07-27",12.41,12.47,11.84,12.11,195700.0],["2021-07-28",12.1,12.1,11.5,11.95,157900.0],["2021-07-29",11.94,12.1,11.5,11.7,157000.0],["2021-07-30",11.71,11.85,11.53,11.72,81200.0],["2021-08-02",11.69,11.99,11.527,11.6,103900.0],["2021-08-03",11.6,11.8,11.5,11.5,49000.0],["2021-08-04",11.5,11.725,11.0,11.5,104000.0],["2021-08-05",11.4,12.11,11.261,12.09,151200.0],["2021-08-06",12.0,12.11,11.75,11.98,62300.0],["2021-08-09",12.13,12.15,11.51,11.98,85500.0],["2021-08-10",11.84,12.08,11.56,11.99,34600.0],["2021-08-11",11.78,12.03,11.6,11.85,37800.0],["2021-08-12",11.92,11.96,11.7,11.94,19000.0],["2021-08-13",11.9,11.94,11.41,11.77,160300.0],["2021-08-16",11.8,11.88,11.4,11.8,91200.0],["2021-08-17",11.91,11.92,10.44,11.24,380800.0],["2021-08-18",11.24,12.05,11.11,11.91,262500.0],["2021-08-19",11.8,12.0,11.66,12.0,600400.0],["2021-08-20",12.04,12.44,11.58,12.0,265200.0],["2021-08-23",12.0,12.25,11.4,11.53,168300.0],["2021-08-24",11.58,11.897,11.41,11.87,95100.0],["2021-08-25",11.67,11.67,10.75,11.39,331000.0],["2021-08-26",11.3,11.3,10.9,11.14,123400.0],["2021-08-27",11.16,12.15,11.15,11.95,136100.0],["2021-08-30",12.01,12.01,10.67,11.44,222500.0],["2021-08-31",11.34,11.37,10.75,10.8,158600.0],["2021-09-01",10.85,11.88,10.84,11.7,208800.0],["2021-09-02",11.6,11.99,11.08,11.8,75000.0],["2021-09-03",11.64,12.0,11.26,11.85,90500.0],["2021-09-07",11.85,11.95,10.85,10.86,140600.0],["2021-09-08",11.03,11.035,10.77,10.81,64400.0],["2021-09-09",10.67,10.93,10.67,10.7,98300.0],["2021-09-10",10.88,11.116,10.705,10.78,101500.0],["2021-09-13",10.9,11.02,10.25,10.45,109800.0],["2021-09-14",10.74,10.98,10.45,10.83,200200.0],["2021-09-15",10.64,11.62,10.637,11.62,204600.0],["2021-09-16",11.88,12.26,11.84,12.19,275400.0],["2021-09-17",12.16,12.25,10.93,11.21,1197100.0],["2021-09-20",11.32,11.45,9.99,10.15,403600.0],["2021-09-21",10.17,10.45,9.87,10.34,169500.0],["2021-09-22",11.42,11.98,11.1,11.16,263600.0],["2021-09-23",11.18,11.69,11.13,11.54,57000.0],["2021-09-24",11.55,11.91,11.33,11.84,51900.0],["2021-09-27",11.98,12.2,11.6,12.14,104300.0],["2021-09-28",12.2,12.57,11.81,12.4,170000.0],["2021-09-29",12.5,12.87,12.304,12.72,225700.0],["2021-09-30",12.53,12.79,12.2,12.69,167300.0],["2021-10-01",12.75,13.341,12.51,13.28,135400.0],["2021-10-04",13.59,13.719,13.36,13.37,231300.0],["2021-10-05",13.5,13.714,12.81,12.89,152700.0],["2021-10-06",12.79,12.79,12.3,12.33,254500.0],["2021-10-07",12.35,12.908,12.215,12.81,443300.0],["2021-10-08",13.1,14.0,12.562,13.93,420700.0],["2021-10-11",14.0,14.29,13.79,13.98,108800.0],["2021-10-12",14.01,14.11,13.45,13.59,102200.0],["2021-10-13",13.84,13.84,13.33,13.69,344900.0],["2021-10-14",13.85,17.3,13.85,16.54,745500.0],["2021-10-15",16.8,17.4,15.5,15.87,786000.0],["2021-10-18",15.82,18.77,14.87,15.47,2589300.0],["2021-10-19",15.42,16.54,15.42,15.95,218100.0],["2021-10-20",16.19,16.42,15.63,16.12,128600.0],["2021-10-21",15.38,16.27,15.06,16.18,193800.0],["2021-10-22",16.05,16.44,15.8,16.11,114000.0],["2021-10-25",16.12,16.409,15.0,15.11,195900.0],["2021-10-26",15.21,16.49,14.752,15.98,173700.0],["2021-10-27",15.9,16.0,15.327,15.51,86700.0],["2021-10-28",15.8,16.19,15.392,15.94,128000.0],["2021-10-29",15.96,17.083,15.93,16.9,133600.0],["2021-11-01",17.02,17.26,16.56,17.1,113500.0],["2021-11-02",17.22,17.22,16.18,16.6,64100.0],["2021-11-03",16.31,18.47,16.2,17.89,151400.0],["2021-11-04",18.71,19.3,17.19,17.2,936700.0],["2021-11-05",17.82,19.161,17.67,18.56,569000.0],["2021-11-08",18.74,19.865,18.31,19.66,211900.0],["2021-11-09",19.77,20.24,18.4,18.8,168500.0],["2021-11-10",18.85,19.14,18.3,18.95,154000.0],["2021-11-11",18.57,20.29,18.3,19.53,245400.0],["2021-11-12",22.9,24.73,21.74,23.6,1492900.0],["2021-11-15",24.11,24.31,22.61,23.1,226300.0],["2021-11-16",23.64,23.758,22.23,23.16,185000.0],["2021-11-17",22.91,23.23,21.96,22.6,74900.0],["2021-11-18",22.61,23.21,21.86,22.56,187300.0],["2021-11-19",22.27,22.94,21.95,22.57,106300.0],["2021-11-22",22.79,23.48,21.15,21.79,115500.0],["2021-11-23",21.79,22.13,20.651,21.84,104300.0],["2021-11-24",21.45,22.49,21.45,21.82,43000.0],["2021-11-26",20.75,21.0,19.565,19.69,125000.0],["2021-11-29",19.72,21.67,19.06,20.1,152400.0],["2021-11-30",19.81,19.94,18.59,19.45,89600.0],["2021-12-01",20.23,20.71,18.64,18.76,76200.0],["2021-12-02",18.68,20.36,18.51,20.27,101600.0],["2021-12-03",20.15,21.52,19.94,20.31,334900.0],["2021-12-06",20.56,22.95,19.5,21.65,238400.0],["2021-12-07",22.37,23.485,22.37,23.09,392300.0],["2021-12-08",23.16,24.44,23.1,24.18,127700.0],["2021-12-09",24.2,24.2,22.37,22.74,80700.0],["2021-12-10",23.39,23.39,21.41,22.02,96200.0],["2021-12-13",21.67,21.69,19.78,20.03,94400.0],["2021-12-14",19.67,20.22,19.15,19.3,77300.0],["2021-12-15",19.31,19.78,18.34,19.15,153400.0],["2021-12-16",19.58,19.58,17.64,18.14,225100.0],["2021-12-17",17.96,19.642,17.71,19.38,320000.0],["2021-12-20",19.0,19.32,17.769,18.5,164500.0],["2021-12-21",18.9,20.41,18.79,19.2,105300.0],["2021-12-22",19.17,20.124,18.66,20.02,115200.0],["2021-12-23",20.27,20.61,19.56,20.57,100900.0],["2021-12-27",20.59,21.2,20.3,20.97,40800.0],["2021-12-28",20.91,21.447,20.28,20.68,70100.0],["2021-12-29",20.73,21.38,19.85,20.15,50400.0],["2021-12-30",19.98,20.77,19.98,20.31,62800.0],["2021-12-31",20.28,20.98,19.5,20.44,52600.0],["2022-01-03",20.75,21.56,20.28,20.82,76200.0],["2022-01-04",21.01,22.48,20.03,20.74,95500.0],["2022-01-05",20.72,20.72,18.98,19.3,118800.0],["2022-01-06",19.07,19.91,17.78,18.47,261000.0],["2022-01-07",18.21,19.46,17.14,17.66,238200.0],["2022-01-10",17.49,17.49,16.5,17.02,146200.0],["2022-01-11",17.5,17.5,16.01,16.75,274800.0],["2022-01-12",16.79,17.36,16.4,16.48,298800.0],["2022-01-13",16.5,16.97,15.41,15.56,167900.0],["2022-01-14",15.22,15.73,13.73,14.32,566000.0],["2022-01-18",14.33,14.33,12.902,13.68,417100.0],["2022-01-19",13.91,15.56,13.53,15.1,530600.0],["2022-01-20",15.2,16.99,15.11,16.02,279500.0],["2022-01-21",15.58,16.54,15.11,15.83,144800.0],["2022-01-24",15.45,17.43,14.751,17.06,178300.0],["2022-01-25",16.75,17.62,15.5,16.35,178600.0],["2022-01-26",16.83,17.83,16.14,16.43,120600.0],["2022-01-27",16.6,17.084,15.49,15.9,141000.0],["2022-01-28",15.86,17.35,15.67,16.99,97800.0],["2022-01-31",16.93,17.895,16.7,17.46,136100.0],["2022-02-01",17.6,17.868,16.37,17.47,83600.0],["2022-02-02",17.63,17.76,16.66,17.59,75400.0],["2022-02-03",17.2,17.93,16.94,17.5,114900.0],["2022-02-04",17.34,18.62,16.66,18.43,162700.0],["2022-02-07",18.4,19.07,17.62,18.08,128700.0],["2022-02-08",18.19,19.87,17.73,19.21,108800.0],["2022-02-09",19.56,19.95,19.46,19.7,69300.0],["2022-02-10",18.68,19.845,18.03,19.27,87000.0],["2022-02-11",19.14,19.8,18.91,19.31,143700.0],["2022-02-14",19.27,19.73,18.56,19.32,113100.0],["2022-02-15",19.69,21.66,19.54,21.52,311600.0],["2022-02-16",21.3,21.94,19.72,20.11,107400.0],["2022-02-17",19.5,20.49,19.131,19.49,73700.0],["2022-02-18",19.32,20.01,18.735,19.91,70600.0],["2022-02-22",19.83,21.3,19.83,20.97,207300.0],["2022-02-23",21.18,21.395,19.55,19.66,129400.0],["2022-02-24",18.71,20.71,18.02,20.69,162300.0],["2022-02-25",20.7,21.46,20.01,21.25,74400.0],["2022-02-28",21.1,21.99,20.635,20.94,227100.0],["2022-03-01",20.98,21.42,19.32,19.58,61000.0],["2022-03-02",19.73,21.36,19.73,21.04,72900.0],["2022-03-03",21.31,21.735,20.0,20.49,109400.0],["2022-03-04",20.08,20.4,19.13,19.54,95100.0],["2022-03-07",20.16,21.28,17.9,18.02,313700.0],["2022-03-08",18.1,20.45,17.51,19.4,176200.0],["2022-03-09",19.97,20.65,19.51,19.92,76400.0],["2022-03-10",19.3,20.14,18.74,20.01,72100.0],["2022-03-11",20.34,20.555,19.8,19.85,75000.0],["2022-03-14",21.0,21.35,19.467,20.02,178300.0],["2022-03-15",20.77,21.52,20.18,20.93,149700.0],["2022-03-16",20.95,24.29,20.95,24.23,398500.0],["2022-03-17",23.63,25.11,23.01,23.27,264800.0],["2022-03-18",23.77,24.56,22.68,22.72,585100.0],["2022-03-21",22.65,24.04,22.211,23.35,237300.0],["2022-03-22",23.31,24.03,22.01,22.16,259300.0],["2022-03-23",22.04,22.683,21.254,22.2,230400.0],["2022-03-24",22.2,23.95,21.12,23.36,466500.0],["2022-03-25",23.45,23.73,22.5,23.68,339300.0],["2022-03-28",23.5,26.42,23.14,26.0,678800.0],["2022-03-29",26.42,26.88,24.43,25.55,277300.0],["2022-03-30",25.89,26.9,22.76,24.04,238700.0],["2022-03-31",23.81,24.57,23.33,23.44,99700.0],["2022-04-01",23.55,23.7,22.26,23.66,192200.0],["2022-04-04",23.72,23.97,23.06,23.63,184000.0],["2022-04-05",21.76,22.07,20.4,21.02,1094900.0],["2022-04-06",20.46,21.02,20.17,20.61,669500.0],["2022-04-07",21.3,22.55,20.74,22.0,3365700.0],["2022-04-08",22.06,23.05,21.45,22.47,550300.0],["2022-04-11",21.99,22.9,21.66,22.55,383600.0],["2022-04-12",22.71,23.0,22.31,22.37,362500.0],["2022-04-13",22.5,23.0,22.095,22.5,470300.0],["2022-04-14",22.3,23.0,21.66,22.27,343800.0],["2022-04-18",22.14,22.9,22.05,22.81,406600.0],["2022-04-19",22.85,23.48,22.26,22.46,531600.0],["2022-04-20",22.7,24.18,22.596,24.12,837600.0],["2022-04-21",24.25,25.49,23.81,24.55,658400.0],["2022-04-22",24.44,24.8,23.37,23.5,371800.0],["2022-04-25",23.11,23.5,22.475,23.45,301800.0],["2022-04-26",23.31,23.325,21.21,21.31,271300.0],["2022-04-27",21.3,21.96,20.74,21.15,217500.0],["2022-04-28",21.6,21.93,20.96,21.77,262000.0],["2022-04-29",21.76,22.2,20.49,20.72,160700.0],["2022-05-02",20.72,21.69,20.0,21.26,182800.0],["2022-05-03",21.27,21.49,20.13,21.39,129200.0],["2022-05-04",21.48,21.525,19.295,21.2,286600.0],["2022-05-05",20.74,20.74,17.88,18.35,491800.0],["2022-05-06",18.1,18.1,16.58,17.12,521900.0],["2022-05-09",16.6,16.85,15.51,16.25,273500.0],["2022-05-10",16.7,17.04,15.79,16.18,161800.0],["2022-05-11",16.15,16.75,15.78,15.95,211000.0],["2022-05-12",15.75,17.04,15.51,16.63,580500.0],["2022-05-13",16.55,16.77,13.37,14.37,1741400.0],["2022-05-16",14.17,15.14,14.06,14.9,524500.0],["2022-05-17",15.05,16.3,15.05,16.25,318800.0],["2022-05-18",15.97,16.84,15.53,16.4,558700.0],["2022-05-19",16.03,16.809,15.98,16.46,348800.0],["2022-05-20",16.6,16.9,15.3,15.67,555200.0],["2022-05-23",15.83,16.63,15.04,16.39,284500.0],["2022-05-24",16.25,16.25,15.15,15.2,388100.0],["2022-05-25",14.99,16.34,14.99,16.32,265800.0],["2022-05-26",16.48,17.6,16.15,17.1,209200.0],["2022-05-27",17.23,18.71,17.23,18.46,156400.0],["2022-05-31",18.38,19.08,17.9,18.88,193100.0],["2022-06-01",18.84,18.95,18.0,18.06,226800.0],["2022-06-02",18.11,18.91,17.836,18.69,198200.0],["2022-06-03",18.45,19.0,18.25,18.53,90100.0],["2022-06-06",18.87,18.87,17.0,17.13,191400.0],["2022-06-07",16.99,17.02,16.2,16.63,301600.0],["2022-06-08",16.77,16.94,16.26,16.76,160200.0],["2022-06-09",16.81,16.945,16.35,16.53,123600.0],["2022-06-10",16.28,16.61,15.58,15.62,130300.0],["2022-06-13",15.05,15.59,14.56,14.77,160400.0],["2022-06-14",14.83,15.33,13.417,14.01,458000.0],["2022-06-15",14.25,14.76,13.93,14.45,278600.0],["2022-06-16",14.13,14.13,13.02,13.17,186800.0],["2022-06-17",13.11,13.475,12.79,12.79,482800.0],["2022-06-21",13.11,13.56,12.83,12.84,268600.0],["2022-06-22",12.65,13.04,11.63,11.76,395000.0],["2022-06-23",11.77,12.09,11.197,11.83,638100.0],["2022-06-24",11.95,12.69,11.82,12.48,1069000.0],["2022-06-27",12.52,13.04,12.35,12.96,240100.0],["2022-06-28",13.06,13.75,12.9,12.91,294300.0],["2022-06-29",12.92,13.06,12.3,12.43,173800.0],["2022-06-30",12.1,12.816,12.08,12.56,195000.0],["2022-07-01",12.36,12.97,12.22,12.94,131400.0],["2022-07-05",12.57,13.26,12.295,13.16,261000.0],["2022-07-06",13.25,13.28,12.665,13.01,178500.0],["2022-07-07",13.19,13.63,13.05,13.58,159400.0],["2022-07-08",13.5,13.825,13.195,13.71,111100.0],["2022-07-11",13.37,13.42,13.0,13.01,122500.0],["2022-07-12",13.05,13.36,12.93,13.02,83600.0],["2022-07-13",13.02,13.48,12.805,13.18,110000.0],["2022-07-14",13.06,13.26,12.84,13.23,222800.0],["2022-07-15",13.62,13.9,13.28,13.72,96000.0],["2022-07-18",13.82,14.49,13.44,13.57,117800.0],["2022-07-19",13.77,14.13,13.54,14.09,126000.0],["2022-07-20",13.99,14.285,13.93,14.13,101900.0],["2022-07-21",14.08,14.12,13.43,13.88,106400.0],["2022-07-22",13.94,14.173,13.06,13.25,136300.0],["2022-07-25",13.36,13.715,12.87,12.98,135100.0],["2022-07-26",12.96,12.96,12.32,12.43,77700.0],["2022-07-27",12.56,13.53,12.51,13.44,211500.0],["2022-07-28",13.39,14.39,13.39,14.35,107100.0],["2022-07-29",14.2,14.98,14.17,14.84,152700.0],["2022-08-01",14.78,14.845,14.12,14.64,116600.0],["2022-08-02",14.61,15.34,14.61,15.26,69900.0],["2022-08-03",15.41,16.14,15.24,16.03,81600.0],["2022-08-04",15.94,16.62,15.725,16.54,75500.0],["2022-08-05",16.23,16.79,15.77,15.8,72900.0],["2022-08-08",15.8,16.665,15.8,15.96,100600.0],["2022-08-09",15.82,16.41,15.32,15.58,101600.0],["2022-08-10",16.0,16.775,15.915,16.17,151600.0],["2022-08-11",16.53,16.55,16.14,16.29,92600.0],["2022-08-12",18.66,20.47,18.105,19.3,903100.0],["2022-08-15",19.0,20.06,18.829,19.9,354900.0],["2022-08-16",19.94,20.73,19.77,20.48,309600.0],["2022-08-17",20.26,20.58,19.89,20.09,290100.0],["2022-08-18",19.88,20.18,18.57,19.42,111400.0],["2022-08-19",19.32,19.34,18.53,18.55,109100.0],["2022-08-22",18.17,18.72,18.09,18.19,143300.0],["2022-08-23",18.38,19.25,18.37,18.41,122800.0],["2022-08-24",18.41,19.24,18.41,19.09,87400.0],["2022-08-25",19.17,19.375,18.54,18.95,73300.0],["2022-08-26",18.95,19.027,18.3,18.41,39900.0],["2022-08-29",18.13,18.96,18.095,18.65,72700.0],["2022-08-30",18.76,18.79,18.27,18.5,62800.0],["2022-08-31",18.51,18.78,18.24,18.33,52100.0],["2022-09-01",18.07,18.81,17.89,18.77,164400.0],["2022-09-02",18.83,19.47,18.6,18.8,150900.0],["2022-09-06",18.82,19.34,18.57,19.31,179000.0],["2022-09-07",19.08,20.22,19.08,19.84,115000.0],["2022-09-08",19.51,20.0,19.482,19.8,73500.0],["2022-09-09",19.88,20.27,19.45,19.89,78700.0],["2022-09-12",20.04,20.23,19.51,19.99,129400.0],["2022-09-13",19.31,20.13,19.11,19.78,228200.0],["2022-09-14",19.83,20.2,19.68,20.02,217400.0],["2022-09-15",20.73,21.311,19.731,19.88,230500.0],["2022-09-16",19.52,19.52,18.51,19.03,473500.0],["2022-09-19",18.76,19.22,18.7,18.84,87800.0],["2022-09-20",18.58,19.5,18.58,19.32,105100.0],["2022-09-21",19.55,20.411,19.305,19.63,232700.0],["2022-09-22",19.6,19.6,18.34,18.94,198900.0],["2022-09-23",18.57,18.91,17.17,17.34,179400.0],["2022-09-26",17.21,18.3,17.21,17.59,96200.0],["2022-09-27",18.0,18.58,17.65,18.24,157000.0],["2022-09-28",18.2,19.17,17.57,18.71,252600.0],["2022-09-29",18.36,18.48,17.4,17.88,159400.0],["2022-09-30",17.8,18.73,17.75,18.26,99000.0],["2022-10-03",18.67,19.575,18.27,19.09,158900.0],["2022-10-04",19.53,20.41,19.53,20.02,494700.0],["2022-10-05",19.7,19.99,19.17,19.23,145100.0],["2022-10-06",19.06,19.835,19.06,19.53,94700.0],["2022-10-07",19.29,19.85,18.99,19.8,154600.0],["2022-10-10",19.91,20.12,19.21,19.31,195200.0],["2022-10-11",19.2,19.262,18.325,18.81,150200.0],["2022-10-12",19.03,19.275,18.63,18.86,117100.0],["2022-10-13",18.44,19.215,17.886,19.2,152600.0],["2022-10-14",19.25,19.77,18.23,18.31,136200.0],["2022-10-17",19.01,19.24,18.57,19.03,112300.0],["2022-10-18",19.84,19.84,19.065,19.19,100100.0],["2022-10-19",18.84,19.59,18.71,19.18,132800.0],["2022-10-20",19.36,19.92,19.06,19.14,103000.0],["2022-10-21",19.24,19.585,18.9,19.47,105400.0],["2022-10-24",19.65,19.88,19.15,19.67,71800.0],["2022-10-25",19.48,20.78,19.48,20.01,150700.0],["2022-10-26",20.18,20.55,19.53,19.99,255100.0],["2022-10-27",20.25,20.46,19.6,20.1,82300.0],["2022-10-28",19.9,20.28,19.28,19.6,276500.0],["2022-10-31",19.46,19.67,18.94,19.35,340800.0],["2022-11-01",19.81,20.1,18.96,19.06,174500.0],["2022-11-02",19.06,19.14,17.87,18.04,221900.0],["2022-11-03",17.9,18.19,17.25,17.5,219200.0],["2022-11-04",17.91,17.91,16.97,17.52,271600.0],["2022-11-07",17.73,17.823,16.97,17.6,375000.0],["2022-11-08",17.98,18.6,17.55,18.41,424100.0],["2022-11-09",18.23,19.35,17.73,18.01,228000.0],["2022-11-10",19.17,20.22,18.8,19.89,410700.0],["2022-11-11",22.53,22.67,20.56,20.75,599500.0],["2022-11-14",21.02,22.25,21.02,21.71,488700.0],["2022-11-15",22.42,22.51,21.427,21.95,310000.0],["2022-11-16",21.57,21.928,20.83,21.48,178100.0],["2022-11-17",21.24,22.65,20.83,22.16,327700.0],["2022-11-18",22.77,23.0,21.17,21.47,191000.0],["2022-11-21",21.24,21.78,21.01,21.64,162600.0],["2022-11-22",21.8,21.8,20.92,21.27,108400.0],["2022-11-23",21.18,21.83,21.18,21.42,87600.0],["2022-11-25",21.28,22.125,21.28,21.87,57900.0],["2022-11-28",21.86,21.86,21.35,21.49,120100.0],["2022-11-29",21.4,21.894,21.4,21.59,120400.0],["2022-11-30",21.72,22.41,21.5,22.14,505700.0],["2022-12-01",22.38,22.83,21.85,21.97,151900.0],["2022-12-02",21.84,22.8,21.53,22.35,288000.0],["2022-12-05",22.35,23.09,22.045,22.47,441000.0],["2022-12-06",23.5,23.826,21.89,22.25,204700.0],["2022-12-07",22.13,22.39,21.48,22.0,128500.0],["2022-12-08",22.13,22.37,21.35,22.06,249700.0],["2022-12-09",21.86,22.31,21.68,21.99,180300.0],["2022-12-12",22.07,22.07,21.5,21.96,180200.0],["2022-12-13",22.01,22.929,22.01,22.4,362900.0],["2022-12-14",22.42,22.93,21.765,22.17,274500.0],["2022-12-15",21.83,22.12,21.415,21.74,133600.0],["2022-12-16",21.54,22.08,21.44,21.83,282300.0],["2022-12-19",21.87,21.87,20.76,20.94,136900.0],["2022-12-20",20.87,21.6,20.67,21.25,117000.0],["2022-12-21",21.37,22.72,21.32,22.52,371600.0],["2022-12-22",22.12,22.36,21.65,21.8,135700.0],["2022-12-23",21.78,22.99,21.71,22.86,102100.0],["2022-12-27",22.7,23.01,22.44,22.54,129000.0],["2022-12-28",22.5,22.67,22.15,22.21,158800.0],["2022-12-29",22.5,23.45,22.23,22.77,313900.0],["2022-12-30",22.55,23.0,22.21,22.93,236200.0],["2023-01-03",23.1,23.3,22.42,22.68,230200.0],["2023-01-04",23.02,23.065,22.11,22.37,176000.0],["2023-01-05",22.37,23.65,22.01,23.31,274000.0],["2023-01-06",23.59,25.09,23.39,24.69,632100.0],["2023-01-09",25.725,26.86,24.66,26.24,902700.0],["2023-01-10",26.74,26.87,25.55,26.12,364800.0],["2023-01-11",26.06,26.45,25.115,26.24,256300.0],["2023-01-12",26.52,26.52,25.495,25.63,217500.0],["2023-01-13",26.07,26.52,24.27,24.58,345000.0],["2023-01-17",24.6,25.49,24.06,25.05,209100.0],["2023-01-18",25.48,26.1,25.01,25.38,268400.0],["2023-01-19",25.22,25.8,25.1,25.66,171400.0],["2023-01-20",25.95,26.321,25.55,25.64,146000.0],["2023-01-23",25.65,25.65,23.29,23.83,440300.0],["2023-01-24",23.54,24.09,22.99,23.82,301400.0],["2023-01-25",23.13,24.86,22.69,24.82,215700.0],["2023-01-26",25.04,25.55,24.8,25.49,134500.0],["2023-01-27",25.83,27.88,25.757,27.16,457400.0],["2023-01-30",26.87,27.36,26.145,26.58,341600.0],["2023-01-31",26.78,28.316,26.69,27.48,277100.0],["2023-02-01",27.32,28.03,26.65,27.84,214100.0],["2023-02-02",28.17,28.595,27.55,27.85,182500.0],["2023-02-03",27.25,28.195,27.08,27.71,156700.0],["2023-02-06",27.64,28.06,27.12,27.96,159900.0],["2023-02-07",27.81,27.95,27.05,27.84,130500.0],["2023-02-08",24.68,24.885,24.0,24.08,3079200.0],["2023-02-09",24.53,24.54,23.19,23.76,1010900.0],["2023-02-10",23.87,24.45,23.45,24.08,973900.0],["2023-02-13",23.95,24.81,23.95,24.69,863700.0],["2023-02-14",24.62,24.95,24.3,24.81,654900.0],["2023-02-15",25.15,26.5,24.57,26.01,1293000.0],["2023-02-16",25.87,26.43,25.49,25.83,518400.0],["2023-02-17",25.86,26.39,25.06,26.24,411900.0],["2023-02-21",25.83,26.18,24.71,24.9,523800.0],["2023-02-22",24.92,25.095,24.05,24.68,609900.0],["2023-02-23",25.0,26.06,25.0,25.83,423600.0],["2023-02-24",25.48,25.95,25.34,25.93,431300.0],["2023-02-27",26.12,26.4,25.29,25.52,340900.0],["2023-02-28",25.48,26.1,25.23,25.39,560600.0],["2023-03-01",25.39,25.9,24.61,25.39,567800.0],["2023-03-02",24.88,25.97,24.555,25.25,584600.0],["2023-03-03",29.14,29.865,27.82,29.32,2472900.0],["2023-03-06",29.28,30.7,28.63,30.49,1483500.0],["2023-03-07",30.5,30.64,28.685,29.48,874800.0],["2023-03-08",29.55,29.55,28.5,28.64,459900.0],["2023-03-09",28.72,29.15,28.37,28.7,827900.0],["2023-03-10",28.62,28.62,27.35,27.64,530900.0],["2023-03-13",27.28,27.68,26.48,27.33,489200.0],["2023-03-14",28.25,28.515,27.25,27.52,600600.0],["2023-03-15",27.27,27.63,26.685,27.07,330900.0],["2023-03-16",26.7,27.865,26.37,27.73,406400.0],["2023-03-17",27.67,27.77,26.55,26.69,988700.0],["2023-03-20",26.71,27.38,26.71,27.05,424200.0],["2023-03-21",27.58,28.35,27.405,27.9,362000.0],["2023-03-22",27.79,28.14,27.49,27.5,337900.0],["2023-03-23",27.71,28.34,27.55,27.93,563000.0],["2023-03-24",27.57,29.015,27.37,28.9,502300.0],["2023-03-27",29.2,29.47,28.64,29.16,525600.0],["2023-03-28",29.28,29.65,28.6,28.97,468100.0],["2023-03-29",29.08,29.43,28.54,28.92,528900.0],["2023-03-30",29.0,29.73,28.94,29.27,438900.0],["2023-03-31",29.57,30.51,29.2,30.39,722600.0],["2023-04-03",30.14,31.78,30.14,31.61,642100.0],["2023-04-04",31.75,31.85,30.7,31.13,540700.0],["2023-04-05",29.5,29.82,28.3,29.42,833600.0],["2023-04-06",29.37,31.15,28.915,30.13,826500.0],["2023-04-10",30.2,31.46,29.8,31.43,535700.0],["2023-04-11",31.85,32.18,31.26,31.69,734300.0],["2023-04-12",31.83,32.25,30.8,30.9,321900.0],["2023-04-13",31.35,31.61,30.96,31.51,226100.0],["2023-04-14",31.43,32.03,31.13,31.33,306300.0],["2023-04-17",31.88,32.37,31.63,32.1,554300.0],["2023-04-18",32.28,32.799,32.0,32.72,626200.0],["2023-04-19",32.57,33.005,32.34,32.95,542900.0],["2023-04-20",32.69,33.21,32.3,32.37,278900.0],["2023-04-21",32.27,32.64,31.9,32.58,487800.0],["2023-04-24",32.5,32.97,32.07,32.88,330800.0],["2023-04-25",32.8,32.835,31.94,31.95,322800.0],["2023-04-26",32.77,33.505,32.281,32.7,586200.0],["2023-04-27",32.85,33.005,31.88,32.38,289100.0],["2023-04-28",32.18,33.49,31.87,33.08,495100.0],["2023-05-01",33.04,33.58,32.55,32.89,468600.0],["2023-05-02",33.0,33.1,32.52,32.8,458100.0],["2023-05-03",32.5,32.93,32.25,32.51,323000.0],["2023-05-04",32.13,32.46,30.58,31.04,1036600.0],["2023-05-05",33.35,33.49,27.76,29.66,1517600.0],["2023-05-08",29.95,30.15,28.66,28.94,504100.0],["2023-05-09",28.8,29.21,28.44,28.7,674700.0],["2023-05-10",29.0,29.69,28.84,29.69,416500.0],["2023-05-11",29.46,29.46,28.26,28.74,430400.0],["2023-05-12",28.85,28.89,27.96,28.78,253000.0],["2023-05-15",28.92,29.38,28.66,29.38,369000.0],["2023-05-16",29.27,29.5,27.66,27.99,501400.0],["2023-05-17",28.02,28.65,27.9,27.96,371100.0],["2023-05-18",27.96,28.52,27.66,27.93,329500.0],["2023-05-19",28.21,28.26,27.66,27.97,389400.0],["2023-05-22",28.05,28.05,27.0,27.7,600800.0],["2023-05-23",27.72,27.95,26.31,26.5,734000.0],["2023-05-24",25.94,26.17,25.32,25.59,914000.0],["2023-05-25",25.88,26.04,24.66,24.76,783900.0],["2023-05-26",24.69,26.9,24.69,26.53,653700.0],["2023-05-30",26.61,27.415,26.28,26.49,557900.0],["2023-05-31",26.33,27.14,25.92,26.49,787200.0],["2023-06-01",26.58,26.81,26.15,26.34,597100.0],["2023-06-02",26.67,26.99,25.47,25.93,610900.0],["2023-06-05",25.96,26.2,25.41,25.54,412000.0],["2023-06-06",25.7,26.69,25.55,26.03,837200.0],["2023-06-07",26.06,26.44,25.69,26.06,552300.0],["2023-06-08",26.0,26.0,24.58,25.09,490400.0],["2023-06-09",25.22,26.74,25.08,26.41,676700.0],["2023-06-12",26.63,27.66,26.4,27.31,905400.0],["2023-06-13",27.43,28.5,27.3,28.33,720600.0],["2023-06-14",28.45,29.16,28.345,28.96,828000.0],["2023-06-15",28.76,28.85,27.22,28.38,800100.0],["2023-06-16",28.62,28.62,27.68,28.08,690100.0],["2023-06-20",27.84,28.19,26.31,26.6,541400.0],["2023-06-21",26.55,27.14,26.26,26.85,440300.0],["2023-06-22",26.27,26.49,25.435,26.04,588800.0],["2023-06-23",25.43,25.68,25.01,25.6,1654100.0],["2023-06-26",25.54,26.12,24.93,25.11,1182900.0],["2023-06-27",19.7,20.48,14.51,15.72,12543600.0],["2023-06-28",18.52,19.18,16.94,17.13,7852200.0],["2023-06-29",17.58,18.29,17.1,18.05,2399200.0],["2023-06-30",17.985,17.985,16.91,17.25,1848600.0],["2023-07-03",17.25,17.81,17.07,17.5,713600.0],["2023-07-05",17.49,17.63,16.4,16.93,1687200.0],["2023-07-06",16.92,17.92,16.44,17.67,1842700.0],["2023-07-07",17.54,17.99,17.37,17.55,1171700.0],["2023-07-10",17.4,19.1,17.29,18.98,1271300.0],["2023-07-11",18.8,19.515,18.645,19.44,1296400.0],["2023-07-12",19.8,20.33,19.47,20.32,1053300.0],["2023-07-13",20.36,20.72,20.01,20.66,1058900.0],["2023-07-14",20.64,20.64,19.54,19.85,1091600.0],["2023-07-17",19.61,20.37,19.61,20.32,484500.0],["2023-07-18",20.43,20.82,20.315,20.71,504000.0],["2023-07-19",20.81,21.35,20.52,20.69,964400.0],["2023-07-20",20.54,20.682,19.6,19.83,379900.0],["2023-07-21",20.08,20.119,19.48,19.61,430100.0],["2023-07-24",19.7,20.12,19.495,19.64,385200.0],["2023-07-25",19.54,19.965,19.4,19.9,363800.0],["2023-07-26",19.75,19.9,19.43,19.89,324100.0],["2023-07-27",20.17,20.56,19.555,19.63,399700.0],["2023-07-28",19.81,20.47,19.81,20.41,464300.0],["2023-07-31",20.32,21.13,20.32,21.12,706100.0],["2023-08-01",20.8,21.48,20.75,21.31,538000.0],["2023-08-02",21.25,21.73,21.05,21.16,768200.0],["2023-08-03",21.0,21.96,20.46,20.63,1297400.0],["2023-08-04",24.0,24.0,19.13,19.61,1583200.0],["2023-08-07",19.9,20.6,19.32,19.91,1048900.0],["2023-08-08",19.83,20.24,19.64,19.9,548900.0],["2023-08-09",20.65,20.77,20.21,20.45,526500.0],["2023-08-10",20.4,21.77,20.4,21.75,943600.0],["2023-08-11",21.75,22.0,21.1,21.19,792600.0],["2023-08-14",22.75,22.75,21.63,22.2,922000.0],["2023-08-15",22.39,23.11,22.3,22.79,749300.0],["2023-08-16",23.87,23.93,22.42,22.44,511400.0],["2023-08-17",22.55,22.89,21.78,21.87,513000.0],["2023-08-18",21.61,22.11,21.36,21.81,626100.0],["2023-08-21",21.64,22.03,21.24,21.48,574300.0],["2023-08-22",21.84,22.38,21.51,21.61,403600.0],["2023-08-23",21.61,22.1,21.11,21.98,378700.0],["2023-08-24",21.83,21.86,20.11,20.11,674700.0],["2023-08-25",20.14,20.78,20.14,20.56,884600.0],["2023-08-28",20.57,20.96,20.325,20.44,463000.0],["2023-08-29",20.25,20.93,20.25,20.69,975800.0],["2023-08-30",20.65,21.12,20.65,20.85,618900.0],["2023-08-31",20.91,22.0,20.756,21.66,722000.0],["2023-09-01",21.62,22.3,21.62,22.28,624100.0],["2023-09-05",21.85,22.895,21.78,22.53,742500.0],["2023-09-06",23.74,23.74,18.94,19.07,2325500.0],["2023-09-07",19.01,20.195,18.59,19.24,1456700.0],["2023-09-08",19.19,19.83,18.87,18.92,706800.0],["2023-09-11",19.03,19.295,18.79,19.25,586800.0],["2023-09-12",18.93,19.31,18.62,19.22,475200.0],["2023-09-13",19.12,19.17,18.2,18.26,896200.0],["2023-09-14",18.29,18.96,17.94,18.75,614300.0],["2023-09-15",18.74,18.9,17.81,18.05,1158500.0],["2023-09-18",17.86,18.13,17.2,17.34,1160700.0],["2023-09-19",17.35,17.82,16.82,17.32,1004600.0],["2023-09-20",17.48,17.89,16.66,16.73,1015400.0],["2023-09-21",16.54,16.87,16.24,16.48,660500.0],["2023-09-22",16.53,16.69,15.9,16.11,729600.0],["2023-09-25",16.03,16.7,16.03,16.36,637500.0],["2023-09-26",16.31,16.575,15.33,15.44,753100.0],["2023-09-27",15.75,16.41,15.42,16.23,1163600.0],["2023-09-28",15.68,16.17,15.475,15.52,613500.0],["2023-09-29",15.67,15.725,15.2,15.5,667400.0],["2023-10-02",15.47,15.76,15.37,15.56,532500.0],["2023-10-03",15.4,15.73,15.2,15.66,529200.0],["2023-10-04",15.78,16.005,15.38,15.69,399600.0],["2023-10-05",15.68,15.85,15.16,15.49,402000.0],["2023-10-06",15.31,15.94,15.2,15.79,288200.0],["2023-10-09",15.44,15.56,15.1,15.41,310200.0],["2023-10-10",15.46,15.85,15.375,15.42,479700.0],["2023-10-11",15.5,15.635,14.61,14.88,519600.0],["2023-10-12",14.85,14.89,14.58,14.76,477900.0],["2023-10-13",14.32,14.73,13.74,13.75,886600.0],["2023-10-16",13.92,14.39,13.78,14.28,316500.0],["2023-10-17",14.14,14.74,14.13,14.38,320600.0],["2023-10-18",14.32,14.32,13.91,14.02,374500.0],["2023-10-19",14.11,14.23,13.76,14.0,266100.0],["2023-10-20",13.86,14.28,13.815,14.04,297600.0],["2023-10-23",13.91,14.41,13.81,13.97,338600.0],["2023-10-24",14.1,14.49,13.91,14.44,290800.0],["2023-10-25",14.3,14.49,14.13,14.36,269500.0],["2023-10-26",14.36,14.58,13.875,14.16,306100.0],["2023-10-27",14.23,14.29,13.71,13.8,337800.0],["2023-10-30",13.93,14.1,13.64,14.0,315900.0],["2023-10-31",14.03,14.605,13.8,14.27,289700.0],["2023-11-01",13.02,13.46,11.31,13.11,2502300.0],["2023-11-02",13.43,14.48,13.2,14.34,669000.0],["2023-11-03",14.92,14.92,14.01,14.22,486800.0],["2023-11-06",14.22,14.46,13.85,14.46,551700.0],["2023-11-07",14.62,15.14,14.27,15.0,614600.0],["2023-11-08",14.9,15.25,13.61,14.0,706300.0],["2023-11-09",14.05,14.32,12.97,13.0,623000.0],["2023-11-10",13.03,13.4,12.95,13.31,465300.0],["2023-11-13",13.32,13.41,13.1,13.14,372500.0],["2023-11-14",13.57,13.88,13.4,13.57,743900.0],["2023-11-15",13.59,14.46,13.59,14.0,736100.0],["2023-11-16",13.91,13.94,13.265,13.51,540700.0],["2023-11-17",13.65,14.33,13.62,14.25,607600.0],["2023-11-20",14.17,14.465,13.98,14.34,339800.0],["2023-11-21",14.21,14.21,13.645,14.0,421100.0],["2023-11-22",14.18,14.27,13.86,14.08,282500.0],["2023-11-24",14.31,14.42,14.1,14.27,120200.0],["2023-11-27",14.08,14.65,14.08,14.2,512700.0],["2023-11-28",14.1,14.1,13.56,13.73,949400.0],["2023-11-29",13.98,14.165,13.76,13.84,545300.0],["2023-11-30",13.87,13.87,13.5,13.66,431000.0],["2023-12-01",13.76,14.45,13.7,14.43,475000.0],["2023-12-04",14.56,14.97,14.07,14.23,373800.0],["2023-12-05",14.23,14.24,13.71,13.75,396600.0],["2023-12-06",13.92,14.1,13.55,13.59,364300.0],["2023-12-07",13.4,13.595,12.17,12.19,1433200.0],["2023-12-08",12.29,12.3,10.24,10.6,2666400.0],["2023-12-11",9.99,10.19,8.62,8.99,2758300.0],["2023-12-12",9.06,9.24,8.3,9.22,3015400.0],["2023-12-13",9.81,10.87,9.65,10.61,2518600.0],["2023-12-14",10.76,11.72,10.618,11.66,1329000.0],["2023-12-15",11.71,11.86,11.18,11.19,1069300.0],["2023-12-18",11.17,11.28,10.85,11.09,789700.0],["2023-12-19",11.28,11.93,11.09,11.93,875100.0],["2023-12-20",11.895,12.6,11.725,12.05,1007000.0],["2023-12-21",12.43,12.56,11.94,11.94,508500.0],["2023-12-22",11.89,11.96,11.52,11.73,776000.0],["2023-12-26",11.93,12.069,11.73,12.0,318600.0],["2023-12-27",11.8,12.62,11.66,12.45,573800.0],["2023-12-28",12.26,12.92,12.26,12.92,432100.0],["2023-12-29",12.9,13.193,12.87,12.89,672800.0],["2024-01-02",12.81,12.99,12.5,12.65,503700.0],["2024-01-03",11.51,12.67,10.88,11.31,1590800.0],["2024-01-04",11.29,11.54,10.87,11.15,1036700.0],["2024-01-05",11.12,11.55,10.87,11.43,918500.0],["2024-01-08",11.38,11.52,11.08,11.27,488000.0],["2024-01-09",11.18,12.74,10.97,12.17,650400.0],["2024-01-10",12.02,12.21,11.68,11.9,756600.0],["2024-01-11",12.1,12.49,11.59,12.32,480100.0],["2024-01-12",12.41,12.72,11.85,12.03,469100.0],["2024-01-16",12.0,12.48,11.64,12.4,476200.0],["2024-01-17",12.06,12.21,11.39,11.46,338500.0],["2024-01-18",11.48,11.83,11.34,11.61,266900.0],["2024-01-19",11.59,11.65,10.95,11.64,401000.0],["2024-01-22",11.74,11.905,11.43,11.72,323800.0],["2024-01-23",11.78,12.14,11.78,12.07,290400.0],["2024-01-24",12.28,12.36,11.74,11.74,291500.0],["2024-01-25",11.9,12.05,11.69,11.89,200100.0],["2024-01-26",12.06,12.09,11.69,11.73,157500.0],["2024-01-29",11.71,12.08,11.54,12.07,257700.0],["2024-01-30",11.93,11.959,11.53,11.62,240400.0],["2024-01-31",11.61,11.68,11.03,11.06,300400.0],["2024-02-01",11.05,11.35,10.94,11.33,331400.0],["2024-02-02",11.16,11.22,10.925,11.15,237800.0],["2024-02-05",11.05,11.05,10.645,10.84,358400.0],["2024-02-06",10.85,11.15,10.7,10.84,626700.0],["2024-02-07",10.95,10.96,10.326,10.44,647900.0],["2024-02-08",10.27,10.7,10.07,10.6,610300.0],["2024-02-09",10.79,11.54,10.56,11.19,545600.0],["2024-02-12",11.07,11.385,10.94,11.26,328000.0],["2024-02-13",10.66,10.77,10.24,10.3,512600.0],["2024-02-14",10.55,10.94,10.39,10.82,402100.0],["2024-02-15",10.99,11.17,10.71,10.75,294300.0],["2024-02-16",10.64,10.84,10.52,10.58,289200.0],["2024-02-20",10.5,10.57,9.61,9.64,594500.0],["2024-02-21",9.51,9.889,9.3,9.63,796300.0],["2024-02-22",9.76,9.76,9.34,9.36,677300.0],["2024-02-23",9.34,9.86,9.25,9.76,509600.0],["2024-02-26",9.76,10.14,9.63,9.69,447700.0],["2024-02-27",9.72,10.34,9.67,9.69,666300.0],["2024-02-28",9.55,10.24,9.53,9.74,950800.0],["2024-02-29",9.99,10.32,9.74,10.08,1888400.0],["2024-03-01",11.15,14.9,10.85,14.05,7055000.0],["2024-03-04",14.04,14.06,12.364,12.94,1650600.0],["2024-03-05",13.18,14.17,13.01,13.53,784300.0],["2024-03-06",13.7,14.41,13.31,13.97,919700.0],["2024-03-07",14.09,14.439,13.59,13.83,569700.0],["2024-03-08",14.0,14.36,13.56,13.77,340300.0],["2024-03-11",13.79,14.015,13.54,13.69,618400.0],["2024-03-12",13.65,15.385,13.62,15.26,954300.0],["2024-03-13",15.35,15.69,14.76,15.06,856600.0],["2024-03-14",15.17,15.52,14.85,14.9,624400.0],["2024-03-15",14.66,15.84,14.42,15.27,782500.0],["2024-03-18",15.15,15.37,14.47,14.51,602600.0],["2024-03-19",14.26,15.031,14.11,14.68,398500.0],["2024-03-20",14.75,15.32,14.37,15.15,637000.0],["2024-03-21",15.25,15.44,14.88,14.94,412400.0],["2024-03-22",14.9,15.5,14.77,15.19,499800.0],["2024-03-25",15.24,15.77,15.23,15.49,371800.0],["2024-03-26",15.62,16.435,15.5,16.22,772800.0],["2024-03-27",16.33,16.37,15.785,16.0,512600.0],["2024-03-28",16.0,17.0,16.0,16.54,475800.0],["2024-04-01",16.71,16.78,15.98,16.19,386000.0],["2024-04-02",15.89,16.29,15.47,15.65,434600.0],["2024-04-03",15.42,15.6,14.81,14.87,919900.0],["2024-04-04",15.14,15.28,14.57,14.67,552800.0],["2024-04-05",14.67,14.95,14.55,14.85,544000.0],["2024-04-08",15.19,15.46,14.97,15.08,383900.0],["2024-04-09",15.09,15.98,15.02,15.45,391800.0],["2024-04-10",14.97,15.595,14.57,15.06,604600.0],["2024-04-11",15.16,15.16,14.64,14.87,481100.0],["2024-04-12",15.03,15.1,14.215,14.39,450200.0],["2024-04-15",14.44,14.665,14.17,14.27,311200.0],["2024-04-16",14.09,14.09,13.58,13.63,595400.0],["2024-04-17",13.7,13.77,12.99,13.18,663400.0],["2024-04-18",13.26,13.32,12.72,13.11,603900.0],["2024-04-19",12.99,13.61,12.99,13.15,537600.0],["2024-04-22",13.09,13.18,12.44,12.7,1044600.0],["2024-04-23",12.77,12.94,12.47,12.59,1479300.0],["2024-04-24",12.59,12.83,12.43,12.55,565900.0],["2024-04-25",12.29,12.57,12.135,12.47,564500.0],["2024-04-26",12.5,13.04,12.37,12.81,464400.0],["2024-04-29",12.89,13.44,12.8,13.0,467000.0],["2024-04-30",13.0,13.19,12.63,12.75,559600.0],["2024-05-01",12.68,13.55,12.41,13.01,732700.0],["2024-05-02",13.28,13.495,12.84,13.43,1059400.0],["2024-05-03",13.17,13.71,11.22,11.53,1694700.0],["2024-05-06",11.64,12.56,11.64,12.17,572100.0],["2024-05-07",12.07,12.49,11.68,11.92,970600.0],["2024-05-08",11.66,11.97,11.616,11.97,599200.0],["2024-05-09",11.87,12.43,11.87,12.37,377400.0],["2024-05-10",12.36,12.36,7.49,8.48,3120400.0],["2024-05-13",8.07,9.58,7.4,9.44,4051200.0],["2024-05-14",9.65,9.73,8.27,8.87,2960300.0],["2024-05-15",9.06,9.24,8.42,8.84,1272600.0],["2024-05-16",8.8,9.06,8.69,8.97,897700.0],["2024-05-17",8.74,8.955,8.52,8.8,1043900.0],["2024-05-20",8.59,8.689,8.278,8.51,1336000.0],["2024-05-21",8.45,9.21,8.4,9.15,1011300.0],["2024-05-22",9.15,9.31,9.0,9.14,1084700.0],["2024-05-23",9.14,9.2,8.69,8.78,764200.0],["2024-05-24",8.8,9.25,8.69,9.1,507000.0],["2024-05-28",9.25,9.71,9.13,9.5,704300.0],["2024-05-29",9.35,9.55,9.03,9.43,844600.0],["2024-05-30",9.48,9.51,9.18,9.35,617700.0],["2024-05-31",9.43,9.45,8.89,9.06,693700.0],["2024-06-03",9.13,9.31,9.025,9.21,465000.0],["2024-06-04",9.28,9.4,9.09,9.28,444900.0],["2024-06-05",9.35,9.92,9.155,9.85,1049500.0],["2024-06-06",9.79,11.75,9.79,11.33,1635800.0],["2024-06-07",11.06,11.38,10.835,11.09,575200.0],["2024-06-10",11.02,11.51,10.995,11.12,446600.0],["2024-06-11",11.05,11.45,10.81,11.32,474400.0],["2024-06-12",11.58,11.78,11.32,11.42,542600.0],["2024-06-13",11.44,11.72,11.09,11.65,546900.0],["2024-06-14",11.52,11.6,11.26,11.27,550900.0],["2024-06-17",12.34,15.66,12.33,15.13,2847900.0],["2024-06-18",15.35,16.09,14.815,15.05,1431600.0],["2024-06-20",15.04,16.5,14.79,15.74,1634000.0],["2024-06-21",15.72,16.56,15.62,16.37,936900.0],["2024-06-24",16.34,16.42,15.5,15.89,638600.0],["2024-06-25",15.94,16.0,15.596,15.68,458200.0],["2024-06-26",15.55,15.7,15.02,15.39,722500.0],["2024-06-27",15.5,15.61,14.98,15.5,885100.0],["2024-06-28",15.68,16.39,15.43,15.6,904800.0],["2024-07-01",15.6,15.79,15.05,15.08,454300.0],["2024-07-02",15.22,16.36,15.22,16.05,498900.0],["2024-07-03",16.03,16.09,15.46,15.75,287100.0],["2024-07-05",15.76,16.43,15.6,16.35,529000.0],["2024-07-08",16.17,17.12,15.94,16.96,808000.0],["2024-07-09",16.9,16.98,15.75,15.86,638400.0],["2024-07-10",15.93,16.3,15.61,15.99,477900.0],["2024-07-11",16.17,16.57,15.67,16.33,610100.0],["2024-07-12",16.52,16.83,16.23,16.51,474300.0],["2024-07-15",16.63,17.79,16.365,17.71,575100.0],["2024-07-16",17.81,18.48,17.5,18.16,682600.0],["2024-07-17",17.85,18.71,17.63,18.41,1092700.0],["2024-07-18",18.31,18.95,18.19,18.4,1005000.0],["2024-07-19",18.46,18.725,17.8,18.0,565200.0],["2024-07-22",18.02,18.53,17.5,17.81,759000.0],["2024-07-23",17.69,18.43,17.69,17.76,618300.0],["2024-07-24",17.69,18.03,17.02,17.55,384400.0],["2024-07-25",17.63,18.16,17.36,17.46,347900.0],["2024-07-26",17.72,17.93,17.28,17.8,268600.0],["2024-07-29",17.9,17.95,17.42,17.89,457000.0],["2024-07-30",18.0,18.5,16.86,17.38,432000.0],["2024-07-31",17.77,17.888,17.1,17.17,381500.0],["2024-08-01",17.41,17.56,16.34,17.03,641200.0],["2024-08-02",10.0,14.48,9.0,13.13,4795800.0],["2024-08-05",12.49,13.85,12.22,13.71,1699300.0],["2024-08-06",13.79,14.62,13.5,13.86,1092500.0],["2024-08-07",14.14,14.37,12.93,12.94,629100.0],["2024-08-08",12.9,14.71,12.73,14.39,754700.0],["2024-08-09",14.43,14.92,14.07,14.32,433600.0],["2024-08-12",14.32,14.32,13.75,14.12,394500.0],["2024-08-13",14.27,14.48,13.73,13.84,440000.0],["2024-08-14",13.91,14.16,13.45,13.5,397200.0],["2024-08-15",13.9,14.06,13.52,13.53,285300.0],["2024-08-16",13.44,14.11,13.37,13.61,405100.0],["2024-08-19",13.65,14.355,13.48,14.25,286800.0],["2024-08-20",14.18,14.36,13.75,13.76,215600.0],["2024-08-21",13.85,14.615,13.72,14.26,253500.0],["2024-08-22",14.4,14.52,13.93,13.95,197100.0],["2024-08-23",14.01,14.64,14.01,14.5,262400.0],["2024-08-26",14.69,14.73,14.12,14.2,234500.0],["2024-08-27",14.06,14.115,12.875,13.28,574100.0],["2024-08-28",13.19,13.36,12.71,12.71,422200.0],["2024-08-29",12.84,13.155,12.55,13.13,262400.0],["2024-08-30",13.17,13.276,12.58,12.92,357300.0],["2024-09-03",12.86,13.03,12.46,12.66,327500.0],["2024-09-04",12.62,12.97,12.24,12.53,408900.0],["2024-09-05",12.56,13.29,12.46,12.77,348100.0],["2024-09-06",12.73,12.97,12.245,12.71,410100.0],["2024-09-09",12.85,13.555,12.85,12.95,804700.0],["2024-09-10",12.96,14.1,12.96,13.89,588700.0],["2024-09-11",13.79,13.93,12.625,13.25,659700.0],["2024-09-12",13.35,14.29,13.065,14.23,452900.0],["2024-09-13",14.04,14.36,13.34,13.64,497000.0],["2024-09-16",13.7,13.82,13.3,13.7,258600.0],["2024-09-17",13.56,13.82,13.19,13.38,374500.0],["2024-09-18",13.52,13.59,12.98,13.16,457800.0],["2024-09-19",13.63,13.63,13.41,13.44,289500.0],["2024-09-20",13.43,13.43,12.635,12.73,599200.0],["2024-09-23",12.82,12.85,12.23,12.27,266800.0],["2024-09-24",12.35,12.59,12.27,12.59,220200.0],["2024-09-25",12.5,12.5,12.185,12.2,293000.0],["2024-09-26",12.42,12.78,12.22,12.24,171100.0],["2024-09-27",12.46,12.65,12.23,12.29,186300.0],["2024-09-30",12.21,12.65,12.105,12.4,253100.0],["2024-10-01",12.24,12.24,11.78,11.87,313100.0],["2024-10-02",11.79,12.16,11.69,12.06,234800.0],["2024-10-03",11.93,12.46,11.84,12.31,476000.0],["2024-10-04",12.51,12.78,12.313,12.76,206500.0],["2024-10-07",12.75,12.8,12.42,12.71,199400.0],["2024-10-08",12.68,12.8,12.36,12.49,319500.0],["2024-10-09",12.46,12.62,12.19,12.31,218500.0],["2024-10-10",12.23,12.36,11.99,12.0,232600.0],["2024-10-11",11.87,12.3,11.87,12.2,181200.0],["2024-10-14",12.22,12.235,11.92,12.05,188700.0],["2024-10-15",12.13,12.51,11.97,12.09,271100.0],["2024-10-16",12.14,12.205,11.97,11.99,216900.0],["2024-10-17",11.97,12.11,11.35,12.08,341500.0],["2024-10-18",12.21,12.93,12.21,12.8,371400.0],["2024-10-21",12.79,12.95,12.66,12.81,251300.0],["2024-10-22",12.78,13.26,12.478,13.18,269000.0],["2024-10-23",13.12,13.38,13.11,13.13,184800.0],["2024-10-24",13.1,13.25,11.95,12.3,372300.0],["2024-10-25",12.2,12.47,11.83,12.47,212800.0],["2024-10-28",12.62,13.05,12.49,12.49,146400.0],["2024-10-29",12.47,12.87,12.47,12.59,340300.0],["2024-10-30",12.6,12.93,12.39,12.9,209200.0],["2024-10-31",12.88,12.98,12.25,12.25,176400.0],["2024-11-01",12.28,12.705,12.28,12.41,396800.0],["2024-11-04",12.3,12.92,12.24,12.61,302800.0],["2024-11-05",12.44,12.625,11.37,11.91,744900.0],["2024-11-06",12.64,12.86,12.31,12.38,1402700.0],["2024-11-07",12.55,13.32,12.38,12.7,1326600.0],["2024-11-08",14.435,16.51,14.24,16.4,2013500.0],["2024-11-11",16.59,16.78,15.396,15.81,595800.0],["2024-11-12",15.8,15.95,14.99,15.7,525100.0],["2024-11-13",15.83,16.26,15.43,15.5,348000.0],["2024-11-14",15.43,15.5,14.774,15.05,315300.0],["2024-11-15",15.07,15.39,14.77,14.96,248200.0],["2024-11-18",15.06,15.57,14.99,15.41,290300.0],["2024-11-19",15.24,15.635,15.0,15.61,410600.0],["2024-11-20",15.3,15.55,15.24,15.35,540200.0],["2024-11-21",14.54,14.59,13.74,14.37,1967100.0],["2024-11-22",14.17,15.0,14.17,14.94,687000.0],["2024-11-25",15.15,16.17,14.94,15.7,1322900.0],["2024-11-26",15.58,15.86,15.34,15.39,680500.0],["2024-11-27",15.42,15.86,15.01,15.21,408800.0],["2024-11-29",15.2,15.402,15.01,15.24,136600.0],["2024-12-02",15.25,15.5,14.75,15.5,275000.0],["2024-12-03",15.49,15.705,15.24,15.46,282500.0],["2024-12-04",15.29,15.91,15.27,15.49,386600.0],["2024-12-05",15.53,15.8,15.21,15.25,311800.0],["2024-12-06",15.42,15.91,15.13,15.86,528300.0],["2024-12-09",16.04,16.12,15.44,15.45,225400.0],["2024-12-10",15.47,15.573,14.57,14.58,436600.0],["2024-12-11",14.76,14.9,14.33,14.38,324300.0],["2024-12-12",14.34,14.43,13.935,14.05,237900.0],["2024-12-13",13.81,15.31,13.58,15.13,495300.0],["2024-12-16",15.36,15.4,14.81,15.12,285900.0],["2024-12-17",14.99,15.505,14.85,15.5,288300.0],["2024-12-18",15.59,16.0,14.08,14.25,559700.0],["2024-12-19",14.49,14.62,13.75,13.79,673100.0],["2024-12-20",13.58,14.36,13.52,13.83,423900.0],["2024-12-23",13.83,13.83,12.78,12.95,354100.0],["2024-12-24",13.06,13.11,12.628,13.07,208800.0],["2024-12-26",12.92,13.07,12.67,12.96,261500.0],["2024-12-27",12.84,13.09,12.57,12.84,360800.0],["2024-12-30",12.77,13.203,12.68,13.09,540600.0],["2024-12-31",13.2,13.54,12.97,13.45,339800.0],["2025-01-02",13.58,14.31,13.483,13.95,383400.0],["2025-01-03",14.08,15.4,13.84,15.26,575700.0],["2025-01-06",15.37,15.69,15.25,15.52,300500.0],["2025-01-07",15.54,15.74,14.29,14.3,373100.0],["2025-01-08",14.13,14.77,13.78,14.68,456400.0],["2025-01-10",14.66,14.96,14.21,14.95,329500.0],["2025-01-13",14.65,15.06,14.33,15.0,271400.0],["2025-01-14",15.15,15.31,14.72,14.98,347800.0],["2025-01-15",15.35,16.54,15.35,16.04,442300.0],["2025-01-16",16.06,16.22,15.655,16.0,385800.0],["2025-01-17",16.16,16.2,15.46,15.67,244400.0],["2025-01-21",15.81,16.027,15.65,15.93,321800.0],["2025-01-22",16.0,16.51,15.86,16.42,365200.0],["2025-01-23",16.08,16.61,15.9,15.94,368900.0],["2025-01-24",15.92,16.18,15.53,15.81,299600.0],["2025-01-27",15.5,16.11,15.4,16.1,450100.0],["2025-01-28",16.26,17.39,16.24,16.35,932800.0],["2025-01-29",16.43,17.2,16.43,16.9,370200.0],["2025-01-30",17.05,17.32,16.775,17.32,451900.0],["2025-01-31",17.32,17.49,16.56,16.73,327100.0],["2025-02-03",16.27,17.1,16.27,17.02,610500.0],["2025-02-04",17.02,17.47,16.47,17.43,310300.0],["2025-02-05",17.42,17.68,17.07,17.55,221100.0],["2025-02-06",17.57,17.75,17.25,17.58,222200.0],["2025-02-07",17.71,17.9,17.035,17.35,273100.0],["2025-02-10",17.53,17.71,16.94,17.36,370300.0],["2025-02-11",17.25,17.82,16.95,17.18,392900.0],["2025-02-12",16.89,17.703,16.87,17.3,281300.0],["2025-02-13",17.59,18.87,17.3,18.47,488100.0],["2025-02-14",18.54,18.64,17.32,17.33,308400.0],["2025-02-18",17.36,17.84,16.99,17.39,408700.0],["2025-02-19",17.24,17.46,17.03,17.15,227100.0],["2025-02-20",17.12,17.24,16.39,16.63,267700.0],["2025-02-21",16.88,16.88,15.62,15.68,422100.0],["2025-02-24",15.76,15.9,14.15,14.29,1052800.0],["2025-02-25",14.12,14.44,13.02,14.1,802600.0],["2025-02-26",13.99,13.99,13.53,13.69,521900.0],["2025-02-27",13.46,13.71,12.89,12.95,604500.0],["2025-02-28",12.82,13.25,12.61,13.21,423600.0],["2025-03-03",13.37,13.91,13.27,13.83,867700.0],["2025-03-04",13.55,13.741,12.19,12.98,880300.0],["2025-03-05",12.73,13.33,12.73,13.22,455800.0],["2025-03-06",12.9,13.7,12.82,12.9,453400.0],["2025-03-07",12.81,13.55,12.31,12.66,474800.0],["2025-03-10",12.29,12.44,10.82,11.31,1152700.0],["2025-03-11",11.3,11.66,10.9,11.52,673400.0],["2025-03-12",11.81,12.7,11.772,12.13,1191600.0],["2025-03-13",12.16,13.08,12.03,12.12,1325100.0],["2025-03-14",7.62,8.36,7.215,7.46,6973600.0],["2025-03-17",7.5,9.25,7.46,9.19,2208400.0],["2025-03-18",9.1,9.26,8.705,9.0,919900.0],["2025-03-19",9.0,9.2,8.51,8.56,709900.0],["2025-03-20",8.44,9.11,8.44,8.72,960100.0],["2025-03-21",8.53,8.71,8.29,8.66,674600.0],["2025-03-24",8.8,8.8,8.115,8.22,756300.0],["2025-03-25",8.25,8.57,8.17,8.18,832800.0],["2025-03-26",8.0,8.34,7.54,7.93,926800.0],["2025-03-27",7.88,8.61,7.77,8.48,1164200.0],["2025-03-28",8.37,8.37,7.6,7.71,841800.0],["2025-03-31",7.57,8.35,7.43,8.33,1167500.0],["2025-04-01",8.22,8.4,7.7,7.95,943200.0],["2025-04-02",7.8,8.29,7.8,8.16,807900.0],["2025-04-03",7.53,8.04,7.3,8.03,1023800.0],["2025-04-04",7.69,7.77,7.14,7.53,726900.0],["2025-04-07",7.22,7.765,6.94,7.17,849000.0],["2025-04-08",7.43,7.557,6.75,7.15,731900.0],["2025-04-09",7.19,8.17,6.64,7.75,856100.0],["2025-04-10",7.56,7.78,7.245,7.28,505400.0],["2025-04-11",7.3,7.576,7.015,7.35,473200.0],["2025-04-14",7.47,7.63,7.23,7.47,593100.0],["2025-04-15",7.51,7.59,7.28,7.5,639500.0],["2025-04-16",7.46,7.77,7.42,7.53,634800.0],["2025-04-17",7.54,7.9,7.37,7.38,614200.0],["2025-04-21",7.26,7.455,6.965,7.11,588600.0],["2025-04-22",7.16,7.4,7.04,7.2,381200.0],["2025-04-23",7.5,7.9,7.45,7.45,548100.0],["2025-04-24",7.47,7.77,7.44,7.73,512600.0],["2025-04-25",7.73,7.92,7.535,7.81,406000.0],["2025-04-28",7.79,8.33,7.781,8.27,513200.0],["2025-04-29",8.21,8.58,8.21,8.41,914900.0],["2025-04-30",8.21,8.42,7.99,8.37,551500.0],["2025-05-01",8.29,8.45,8.19,8.25,521400.0],["2025-05-02",8.35,8.75,8.35,8.64,437700.0],["2025-05-05",8.57,8.635,8.33,8.52,559900.0],["2025-05-06",8.45,8.48,8.07,8.21,518100.0],["2025-05-07",8.29,8.49,8.16,8.45,507900.0],["2025-05-08",8.6,9.05,8.45,8.7,872300.0],["2025-05-09",8.18,8.52,7.773,8.14,2048400.0],["2025-05-12",8.57,9.415,8.57,8.9,1228800.0],["2025-05-13",9.0,9.59,8.89,9.42,826500.0],["2025-05-14",9.52,9.91,9.12,9.83,725800.0],["2025-05-15",8.95,8.95,7.61,8.75,2530000.0],["2025-05-16",8.9,9.34,8.79,9.18,802300.0],["2025-05-19",9.03,9.185,8.79,8.89,866000.0],["2025-05-20",8.88,8.97,8.59,8.63,374400.0],["2025-05-21",8.49,8.64,8.175,8.28,432000.0],["2025-05-22",8.22,8.535,8.13,8.4,636400.0],["2025-05-23",8.26,8.46,8.165,8.4,293700.0],["2025-05-27",8.56,9.18,8.44,9.15,523200.0],["2025-05-28",9.19,9.19,8.47,8.74,643800.0],["2025-05-29",9.02,9.37,8.815,9.26,826800.0],["2025-05-30",9.21,9.377,9.0,9.01,558000.0],["2025-06-02",9.28,9.28,8.84,9.22,577700.0],["2025-06-03",9.14,9.26,9.05,9.16,301400.0],["2025-06-04",9.17,9.58,9.07,9.56,407300.0],["2025-06-05",9.57,9.73,9.36,9.49,274700.0],["2025-06-06",9.63,9.705,9.33,9.49,315200.0],["2025-06-09",9.6,9.64,9.325,9.35,265200.0],["2025-06-10",9.43,9.43,8.98,9.08,296300.0],["2025-06-11",9.27,9.27,8.66,8.66,709900.0],["2025-06-12",8.67,8.88,8.58,8.79,397700.0],["2025-06-13",8.6,8.69,8.14,8.17,447700.0],["2025-06-16",8.34,8.525,8.255,8.31,358600.0],["2025-06-17",8.2,8.356,7.8,7.84,566400.0],["2025-06-18",7.83,8.2,7.83,8.08,350900.0],["2025-06-20",8.15,8.265,7.72,7.8,663300.0],["2025-06-23",7.78,8.08,7.54,7.96,927600.0],["2025-06-24",8.11,8.215,7.9,7.96,726200.0],["2025-06-25",8.06,8.09,7.62,7.73,320900.0],["2025-06-26",7.76,7.77,7.56,7.64,368000.0],["2025-06-27",7.62,7.69,7.47,7.6,849100.0],["2025-06-30",7.65,7.72,7.39,7.49,527700.0],["2025-07-01",7.37,7.745,7.36,7.37,642700.0],["2025-07-02",7.41,7.54,7.26,7.46,1739500.0],["2025-07-03",9.06,10.139,8.98,10.1,2684100.0],["2025-07-07",9.91,10.005,8.855,9.43,1401200.0],["2025-07-08",9.52,10.01,9.11,10.0,859900.0],["2025-07-09",10.01,10.24,9.775,9.96,835000.0],["2025-07-10",9.97,10.77,9.812,10.34,1001400.0],["2025-07-11",10.19,10.49,10.025,10.4,541800.0],["2025-07-14",10.4,10.697,10.12,10.64,620900.0],["2025-07-15",10.64,10.74,10.0,10.12,551500.0],["2025-07-16",10.25,10.47,9.96,10.14,328500.0],["2025-07-17",10.12,10.675,10.002,10.58,434900.0],["2025-07-18",10.67,11.03,10.41,11.01,668800.0],["2025-07-21",11.12,11.14,10.405,10.78,890500.0],["2025-07-22",10.85,11.0,10.65,10.9,567600.0],["2025-07-23",10.95,11.025,10.67,10.81,571900.0],["2025-07-24",10.66,10.985,10.58,10.62,819800.0],["2025-07-25",10.67,10.91,10.67,10.8,451900.0],["2025-07-28",10.89,11.09,10.72,10.79,499800.0],["2025-07-29",10.74,10.81,10.35,10.41,638000.0],["2025-07-30",10.49,10.825,10.35,10.55,309200.0],["2025-07-31",10.45,10.72,10.375,10.46,381300.0],["2025-08-01",10.42,10.66,9.92,10.3,826000.0],["2025-08-04",10.35,10.71,10.35,10.6,353000.0],["2025-08-05",10.69,10.69,10.3,10.3,341300.0],["2025-08-06",10.24,10.42,10.055,10.32,546300.0],["2025-08-07",9.375,10.285,9.25,9.63,1740400.0],["2025-08-08",8.61,8.63,6.97,7.09,4583700.0],["2025-08-11",7.08,7.63,7.08,7.41,1847600.0],["2025-08-12",7.46,7.94,7.45,7.85,1039900.0],["2025-08-13",8.53,8.76,8.27,8.52,1279400.0],["2025-08-14",8.39,8.655,8.18,8.41,895000.0],["2025-08-15",8.5,8.94,8.433,8.63,849900.0],["2025-08-18",8.78,9.14,8.69,9.07,675900.0],["2025-08-19",9.2,9.39,8.88,9.14,780500.0],["2025-08-20",9.11,9.18,8.91,9.07,617200.0],["2025-08-21",9.0,9.13,8.53,8.66,733400.0],["2025-08-22",8.87,9.12,8.751,8.8,790400.0],["2025-08-25",8.7,8.74,8.37,8.5,623100.0],["2025-08-26",8.47,8.7,8.41,8.66,748900.0],["2025-08-27",8.55,8.72,8.35,8.54,633600.0],["2025-08-28",8.65,8.65,8.28,8.35,356800.0],["2025-08-29",8.31,8.56,8.27,8.41,684300.0],["2025-09-02",8.27,8.44,8.11,8.28,574200.0],["2025-09-03",8.21,8.49,8.14,8.47,437300.0],["2025-09-04",8.5,8.69,8.33,8.6,435900.0],["2025-09-05",8.53,8.78,8.46,8.51,426300.0],["2025-09-08",8.67,8.7,8.4,8.69,327100.0],["2025-09-09",8.64,8.64,8.2,8.23,539300.0],["2025-09-10",8.21,8.47,8.1,8.38,641500.0],["2025-09-11",8.44,8.76,8.3,8.75,865800.0],["2025-09-12",8.73,9.03,8.63,8.92,1329700.0],["2025-09-15",9.04,9.04,8.427,8.65,589200.0],["2025-09-16",8.71,8.81,8.4,8.41,774400.0],["2025-09-17",8.41,8.715,8.04,8.13,564300.0],["2025-09-18",8.2,8.34,8.12,8.2,430800.0],["2025-09-19",8.12,8.35,7.84,7.92,667600.0],["2025-09-22",7.95,8.3,7.941,8.0,739400.0],["2025-09-23",8.03,8.21,7.94,8.0,344300.0],["2025-09-24",8.03,8.3,7.91,8.05,485000.0],["2025-09-25",7.92,8.08,7.77,7.82,427300.0],["2025-09-26",7.87,7.93,7.79,7.85,205000.0],["2025-09-29",7.93,7.95,7.72,7.83,393100.0],["2025-09-30",7.78,7.835,7.61,7.79,304700.0],["2025-10-01",7.76,7.85,7.62,7.83,330800.0],["2025-10-02",7.83,8.05,7.79,7.98,337400.0],["2025-10-03",8.03,8.193,7.76,8.07,466600.0],["2025-10-06",8.12,8.31,7.88,7.93,469300.0],["2025-10-07",7.93,8.022,7.52,7.63,689700.0],["2025-10-08",7.67,7.97,7.51,7.89,407500.0],["2025-10-09",7.87,7.9,7.55,7.59,422000.0],["2025-10-10",7.62,7.82,7.42,7.59,578200.0],["2025-10-13",7.7,7.7,7.38,7.4,452500.0],["2025-10-14",7.3,7.75,7.09,7.56,457000.0],["2025-10-15",7.67,7.69,7.22,7.26,856700.0],["2025-10-16",7.29,7.5,7.02,7.08,620300.0],["2025-10-17",7.0,7.15,6.8,6.87,521100.0],["2025-10-20",6.98,7.08,6.69,6.83,619200.0],["2025-10-21",6.83,7.19,6.64,7.02,503900.0],["2025-10-22",6.97,7.17,6.82,6.95,278100.0],["2025-10-23",6.95,7.09,6.89,7.01,238900.0],["2025-10-24",7.02,7.09,6.94,6.98,176300.0],["2025-10-27",7.04,7.2,6.93,6.94,380600.0],["2025-10-28",6.94,7.01,6.66,6.66,408100.0],["2025-10-29",6.64,6.74,6.52,6.53,363700.0],["2025-10-30",6.5,6.7,6.355,6.53,555000.0],["2025-10-31",6.5,6.87,6.34,6.72,1267200.0],["2025-11-03",6.7,6.8,6.29,6.61,568000.0],["2025-11-04",6.47,6.56,6.31,6.45,393300.0],["2025-11-05",6.52,6.66,6.45,6.55,474300.0],["2025-11-06",6.58,6.68,6.29,6.3,798300.0],["2025-11-07",6.97,6.97,5.91,6.4,1875000.0],["2025-11-10",6.5,6.6,6.08,6.4,846000.0],["2025-11-11",6.39,6.41,6.09,6.27,1799200.0],["2025-11-12",6.37,6.49,6.21,6.37,1191400.0],["2025-11-13",6.34,6.5,6.29,6.35,519000.0],["2025-11-14",6.19,6.255,5.94,6.07,1005200.0],["2025-11-17",6.03,6.13,5.8,5.8,766400.0],["2025-11-18",5.78,5.83,5.58,5.64,762200.0],["2025-11-19",5.65,5.88,5.65,5.76,562100.0],["2025-11-20",5.81,6.0,5.49,5.49,618900.0],["2025-11-21",5.5,6.04,5.38,5.9,880600.0],["2025-11-24",5.85,6.11,5.77,5.93,638100.0],["2025-11-25",5.96,6.43,5.96,6.37,480300.0],["2025-11-26",6.41,6.68,6.4,6.59,619200.0],["2025-11-28",6.6,6.7,6.55,6.64,199200.0],["2025-12-01",6.58,6.7,6.51,6.65,858200.0],["2025-12-02",6.7,7.1,6.65,7.0,1028800.0],["2025-12-03",6.98,7.14,6.91,6.96,288700.0],["2025-12-04",6.92,7.02,6.779,6.94,309600.0],["2025-12-05",6.91,7.33,6.73,7.08,360800.0],["2025-12-08",7.14,7.14,6.81,6.84,315900.0],["2025-12-09",7.1,8.23,7.04,8.0,2282100.0],["2025-12-10",7.9,8.04,7.73,7.88,553800.0],["2025-12-11",7.88,8.12,7.86,8.04,466900.0],["2025-12-12",8.11,8.185,7.73,7.94,780700.0],["2025-12-15",7.95,7.98,7.28,7.29,420800.0],["2025-12-16",7.27,7.515,7.27,7.43,320800.0],["2025-12-17",7.45,7.58,7.4,7.53,447200.0],["2025-12-18",7.68,7.92,7.53,7.58,305600.0],["2025-12-19",7.59,7.84,7.56,7.7,512500.0],["2025-12-22",7.73,8.15,7.64,8.0,868200.0],["2025-12-23",7.95,8.48,7.83,8.42,689400.0],["2025-12-24",8.36,8.745,8.3,8.7,393000.0],["2025-12-26",8.67,8.79,8.49,8.74,469400.0],["2025-12-29",8.68,8.79,8.56,8.57,1003000.0],["2025-12-30",8.56,8.62,8.34,8.42,715800.0],["2025-12-31",8.33,8.39,8.09,8.23,372700.0],["2026-01-02",8.21,8.24,7.97,8.02,443100.0],["2026-01-05",8.04,8.185,7.78,7.93,378900.0],["2026-01-06",7.9,8.27,7.9,8.21,420700.0],["2026-01-07",8.25,8.29,7.93,8.15,304900.0],["2026-01-08",8.09,8.34,8.07,8.13,287300.0],["2026-01-09",8.16,8.34,7.8,8.31,281400.0],["2026-01-12",8.24,8.43,8.055,8.35,417000.0],["2026-01-13",8.33,8.365,7.885,8.01,270300.0],["2026-01-14",8.03,8.09,7.87,8.01,266700.0],["2026-01-15",8.07,8.42,7.92,8.2,284300.0],["2026-01-16",8.2,8.32,8.06,8.2,171900.0],["2026-01-20",7.95,8.09,7.7,7.8,336300.0],["2026-01-21",7.87,8.025,7.781,7.94,236900.0],["2026-01-22",8.04,8.265,7.96,8.12,393200.0],["2026-01-23",8.07,8.2,7.9,7.93,247800.0],["2026-01-26",7.9,7.98,7.7,7.75,329400.0],["2026-01-27",7.72,7.89,7.57,7.87,646000.0],["2026-01-28",7.91,7.91,7.7,7.78,597800.0],["2026-01-29",7.81,7.81,7.68,7.73,234800.0],["2026-01-30",7.7,8.09,7.655,7.94,401700.0],["2026-02-02",7.94,9.25,7.74,9.0,1528700.0],["2026-02-03",8.92,9.18,8.35,8.58,536900.0],["2026-02-04",8.6,8.87,8.39,8.55,330700.0],["2026-02-05",8.51,8.515,8.1,8.25,338400.0],["2026-02-06",8.28,8.59,8.22,8.55,301700.0],["2026-02-09",8.48,8.56,8.2,8.38,147000.0],["2026-02-10",8.43,8.7,8.38,8.58,174400.0],["2026-02-11",8.59,8.59,8.195,8.37,219200.0],["2026-02-12",8.5,8.52,8.01,8.15,567400.0],["2026-02-13",8.31,8.5,8.025,8.3,193700.0],["2026-02-17",8.33,8.405,8.15,8.23,210800.0],["2026-02-18",8.17,8.55,8.08,8.44,195000.0],["2026-02-19",8.34,8.42,8.19,8.33,264400.0],["2026-02-20",8.26,8.46,8.183,8.29,222900.0],["2026-02-23",8.25,8.25,8.03,8.19,360500.0],["2026-02-24",8.18,8.49,8.093,8.23,209900.0],["2026-02-25",8.28,8.28,8.06,8.23,167900.0],["2026-02-26",8.25,8.34,7.94,8.05,1364700.0],["2026-02-27",6.34,6.48,4.062,4.26,5763900.0],["2026-03-02",4.03,4.65,3.83,4.63,1541500.0],["2026-03-03",4.52,4.975,4.27,4.9,1410000.0],["2026-03-04",4.97,5.87,4.44,5.53,1778900.0],["2026-03-05",5.42,6.0,5.4,5.89,911700.0],["2026-03-06",5.76,6.1,5.61,5.83,663700.0],["2026-03-09",5.67,5.93,5.6,5.9,677500.0],["2026-03-10",5.8,6.0,5.665,5.74,620600.0],["2026-03-11",5.3,6.4,5.3,6.03,1080200.0],["2026-03-12",5.9,6.18,5.9,5.92,995300.0],["2026-03-13",5.93,6.03,5.65,5.75,500300.0],["2026-03-16",5.81,6.095,5.63,5.66,451800.0],["2026-03-17",5.7,5.93,5.69,5.71,497300.0],["2026-03-18",5.7,5.9,5.62,5.67,674700.0],["2026-03-19",5.36,5.79,5.36,5.72,577300.0],["2026-03-20",5.72,5.84,5.56,5.67,557800.0],["2026-03-23",5.8,5.94,5.725,5.74,370800.0],["2026-03-24",5.69,6.09,5.69,5.79,479000.0],["2026-03-25",5.89,5.97,5.73,5.94,291900.0],["2026-03-26",5.87,6.11,5.81,5.85,272300.0],["2026-03-27",5.77,5.8,5.61,5.75,275500.0],["2026-03-30",5.8,6.03,5.79,5.85,308400.0],["2026-03-31",5.91,6.12,5.87,6.02,337400.0],["2026-04-01",6.06,6.36,6.03,6.3,387900.0],["2026-04-02",6.14,6.57,6.1,6.51,326100.0],["2026-04-06",6.46,6.79,6.43,6.75,253600.0],["2026-04-07",7.3,7.7,6.79,7.25,836900.0],["2026-04-08",7.54,7.59,7.19,7.35,377300.0],["2026-04-09",7.27,7.59,7.27,7.58,434100.0],["2026-04-10",7.57,7.64,7.415,7.6,432700.0],["2026-04-13",7.5,7.6,7.02,7.5,385400.0],["2026-04-14",7.49,7.58,7.14,7.33,460600.0],["2026-04-15",7.33,7.4,7.02,7.1,364500.0],["2026-04-16",7.1,7.201,6.7,6.8,938500.0],["2026-04-17",6.93,7.24,6.8,7.19,376000.0],["2026-04-20",7.1,7.29,7.059,7.16,189900.0],["2026-04-21",7.09,7.15,6.885,6.98,232900.0],["2026-04-22",6.98,6.996,6.85,6.88,199600.0],["2026-04-23",6.91,6.91,6.695,6.75,225400.0],["2026-04-24",6.73,6.88,6.6,6.8,175700.0],["2026-04-27",6.74,6.87,6.63,6.65,248800.0],["2026-04-28",6.66,6.71,6.36,6.47,271900.0],["2026-04-29",6.42,6.46,6.24,6.35,246100.0],["2026-04-30",6.35,6.68,6.34,6.58,355300.0],["2026-05-01",6.63,6.71,6.465,6.58,260200.0],["2026-05-04",6.57,6.86,6.43,6.66,416300.0],["2026-05-05",6.61,6.86,6.46,6.52,556100.0],["2026-05-06",6.64,6.68,6.49,6.63,451800.0],["2026-05-07",6.64,6.73,6.46,6.54,721700.0],["2026-05-08",5.73,6.25,5.46,5.6,1653000.0],["2026-05-11",5.5,5.67,5.075,5.18,654500.0],["2026-05-12",5.18,5.66,5.05,5.13,776100.0],["2026-05-13",5.1,5.36,4.94,5.1,660600.0],["2026-05-14",5.01,5.32,5.01,5.11,409800.0],["2026-05-15",5.04,5.17,4.74,4.79,598100.0],["2026-05-18",4.75,4.814,4.57,4.57,635200.0],["2026-05-19",4.54,4.86,4.42,4.83,1045700.0],["2026-05-20",5.25,5.85,5.113,5.47,2074600.0],["2026-05-21",5.39,5.68,5.19,5.58,1417000.0],["2026-05-22",5.9,6.1,5.68,5.71,1132300.0],["2026-05-26",5.78,5.94,5.71,5.77,565900.0],["2026-05-27",5.84,6.115,5.71,5.81,497800.0],["2026-05-28",5.77,6.02,5.75,5.82,306200.0],["2026-05-29",5.85,5.85,5.49,5.49,663800.0],["2026-06-01",5.41,5.77,5.35,5.66,589000.0],["2026-06-02",5.65,5.75,5.54,5.72,577500.0],["2026-06-03",5.55,5.743,5.545,5.66,484500.0],["2026-06-04",5.73,5.785,5.45,5.48,442000.0],["2026-06-05",5.31,5.52,5.24,5.34,625900.0],["2026-06-08",5.42,5.62,5.34,5.51,267900.0],["2026-06-09",5.48,5.92,5.48,5.72,552900.0],["2026-06-10",5.67,6.02,5.67,5.99,420700.0],["2026-06-11",6.05,6.41,5.985,6.36,500800.0],["2026-06-12",6.4,6.519,6.28,6.47,340900.0],["2026-06-15",6.5,6.97,6.42,6.82,602300.0],["2026-06-16",6.87,7.04,6.78,6.79,640500.0],["2026-06-17",6.78,6.95,6.555,6.62,319900.0],["2026-06-18",6.6,6.99,6.6,6.83,836200.0],["2026-06-22",6.72,6.76,6.4,6.61,708600.0],["2026-06-23",6.46,6.92,6.46,6.82,694000.0],["2026-06-24",6.82,7.12,6.75,7.03,650000.0],["2026-06-25",7.1,7.15,6.91,6.99,472000.0],["2026-06-26",6.99,7.12,6.76,7.05,1667300.0],["2026-06-29",7.09,7.16,6.94,7.15,388400.0],["2026-06-30",7.06,7.13,6.835,6.92,735900.0],["2026-07-01",6.91,7.04,6.865,6.94,368300.0],["2026-07-02",6.96,7.08,6.515,6.78,666400.0],["2026-07-06",6.72,6.84,6.64,6.81,299500.0],["2026-07-07",6.85,7.08,6.72,6.91,659500.0],["2026-07-08",6.8,6.9,6.54,6.78,826000.0],["2026-07-09",6.73,6.87,6.6,6.86,421558.0],["2026-07-13",6.81,6.92,6.62,6.74,516164.529912],["2026-07-14",6.82,6.82,6.57,6.6,457619.780567],["2026-07-15",6.64,6.8,6.54,6.63,625019.942254],["2026-07-16",6.69,6.97,6.69,6.81,858545.873622],["2026-07-17",6.69,6.795,6.54,6.66,712687.790213],["2026-07-20",6.63,6.65,6.25,6.5,762554.650829],["2026-07-21",6.48,6.57,6.1,6.28,910874.199597],["2026-07-22",6.31,6.37,6.005,6.1,799272.82749],["2026-07-23",6,6.075,5.915,6.03,660425.579162],["2026-07-24",6.04,6.34,5.99,6.32,410321.687862],["2026-07-27",6.45,6.7055,6.33,6.65,1161669.245696],["2026-07-28",6.75,6.76,6.55,6.74,956611.41089],["2026-07-29",6.79,7.01,6.7,6.82,589113.820191],["2026-07-30",6.92,6.92,6.53,6.53,393321.258697],["2026-08-03",6.59,6.74,6.5,6.65,494738.293016],["2026-08-04",6.75,6.795,6.48,6.68,538249.668608],["2026-08-05",6.77,6.805,6.58,6.72,414219.037352],["2026-08-06",6.73,6.73,6.24,6.36,1336470.576411],["2026-08-07",4.95,5.2545,4.585,5.03,9444033.656629],["2026-08-10",4.99,5.02,4.775,4.815,372409.090687],["2026-08-11",4.93,5,4.78,4.87,1010079.84459],["2026-08-12",4.91,5.02,4.83,4.92,1314402.527705]]}