{"t":"AIRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-29",12.3077,17.2921,12.3077,15.2313,5548500.0],["2021-11-01",14.4357,16.1515,13.8989,13.8989,879000.0],["2021-11-02",14.0523,14.982,13.8989,14.3686,787600.0],["2021-11-03",14.2919,14.6466,14.0043,14.2056,275300.0],["2021-11-04",14.2823,14.3782,13.6688,13.7359,322000.0],["2021-11-05",13.7455,14.0714,13.2615,13.7455,262500.0],["2021-11-08",13.8414,15.2408,13.7839,14.3686,460300.0],["2021-11-09",14.3686,14.3782,13.851,14.1002,118300.0],["2021-11-10",14.2056,15.1833,14.0714,14.7137,325200.0],["2021-11-11",14.867,14.867,14.0906,14.4357,208800.0],["2021-11-12",14.3973,14.6082,13.7743,14.5411,337800.0],["2021-11-15",14.5411,16.2473,14.3398,15.9022,658000.0],["2021-11-16",15.9022,16.7937,15.3942,15.4997,486000.0],["2021-11-17",15.7872,16.1994,15.0683,16.1706,340400.0],["2021-11-18",16.2952,16.5541,14.5219,14.5507,305600.0],["2021-11-19",14.589,15.0491,14.0906,14.3111,163300.0],["2021-11-22",14.3206,15.1709,12.7103,13.0458,291800.0],["2021-11-23",13.3238,13.8414,12.6049,13.3717,349200.0],["2021-11-24",13.4484,13.5538,12.7678,13.4388,114300.0],["2021-11-26",13.1033,13.6593,11.5025,11.5505,521500.0],["2021-11-29",12.1735,12.2694,10.7836,11.4067,644000.0],["2021-11-30",11.2437,11.2964,10.3043,10.8315,597600.0],["2021-12-01",11.0999,11.3012,9.7484,9.7963,534100.0],["2021-12-02",10.0743,10.6207,9.4225,10.0264,472300.0],["2021-12-03",10.7453,11.5313,10.0072,10.2756,1118700.0],["2021-12-06",10.0839,10.7644,9.4608,10.5727,404100.0],["2021-12-07",10.5536,11.8668,10.5536,11.7038,327600.0],["2021-12-08",11.838,12.509,11.5025,12.4707,253500.0],["2021-12-09",12.3173,13.4771,12.3173,12.8541,244300.0],["2021-12-10",12.9979,13.3142,12.3652,12.4994,150400.0],["2021-12-13",12.4898,12.8637,11.9626,12.1831,174400.0],["2021-12-14",11.9722,11.9722,11.3396,11.3875,110900.0],["2021-12-15",11.445,12.1064,10.7942,11.9818,220700.0],["2021-12-16",12.1064,12.8349,11.4929,11.6559,259700.0],["2021-12-17",11.5025,12.2214,11.4738,11.5025,955000.0],["2021-12-20",11.5025,12.0297,11.4067,11.8859,163300.0],["2021-12-21",12.1448,13.3333,12.0393,13.1704,174100.0],["2021-12-22",13.0841,13.9564,12.9691,13.8318,104400.0],["2021-12-23",13.7359,14.1865,13.549,13.9085,121600.0],["2021-12-27",14.0043,15.1642,13.8989,15.0779,112700.0],["2021-12-28",15.1546,15.6434,14.637,14.8191,195200.0],["2021-12-29",14.8191,16.2665,14.105,16.1515,368900.0],["2021-12-30",16.1994,17.503,16.0086,17.2442,230500.0],["2021-12-31",17.388,17.7139,16.3815,16.4774,261200.0],["2022-01-03",16.5061,16.8109,15.0779,15.2696,225100.0],["2022-01-04",15.3367,15.3367,14.3973,15.2504,121000.0],["2022-01-05",15.26,15.7968,14.5219,14.6082,89500.0],["2022-01-06",14.6657,14.8574,13.7551,13.7839,127800.0],["2022-01-07",13.9085,13.9852,13.2308,13.4867,90800.0],["2022-01-10",13.41,14.0043,12.7045,13.8797,121900.0],["2022-01-11",13.8797,15.931,13.7168,15.5668,186900.0],["2022-01-12",15.6722,15.931,15.0683,15.4134,160700.0],["2022-01-13",15.4997,15.7776,15.0156,15.1067,45100.0],["2022-01-14",14.9341,14.9437,13.5442,14.474,156400.0],["2022-01-18",14.081,14.5986,13.5251,14.0139,136800.0],["2022-01-19",14.1098,14.2344,12.9509,13.295,180800.0],["2022-01-20",13.4675,13.9085,12.7486,12.9403,123600.0],["2022-01-21",12.8253,13.4589,12.3269,12.4419,287600.0],["2022-01-24",11.8907,12.624,11.1383,12.4515,178100.0],["2022-01-25",12.1927,13.4484,11.5792,13.1896,250600.0],["2022-01-26",13.3813,14.0906,12.4611,12.9979,136700.0],["2022-01-27",13.1129,13.1273,12.0297,12.4611,166200.0],["2022-01-28",12.3556,13.3046,12.3173,13.295,147600.0],["2022-01-31",13.1416,14.1289,13.1416,14.1002,145600.0],["2022-02-01",14.3398,14.3782,13.2662,13.8222,122900.0],["2022-02-02",13.9085,14.3015,12.6528,13.2758,96700.0],["2022-02-03",12.9883,13.2375,12.6049,13.0266,44500.0],["2022-02-04",13.0266,13.1896,12.3269,13.065,96300.0],["2022-02-07",13.1033,13.4675,12.4131,12.7199,86300.0],["2022-02-08",12.6336,13.5922,12.4227,13.5346,131700.0],["2022-02-09",13.7168,14.2823,13.5251,14.0043,232100.0],["2022-02-10",13.6688,14.7999,13.3813,13.5346,142000.0],["2022-02-11",13.5346,14.3877,12.8541,13.4292,136200.0],["2022-02-14",13.4675,13.8126,12.6624,12.9116,69700.0],["2022-02-15",13.1225,13.5442,12.9691,13.5346,112800.0],["2022-02-16",13.4196,13.803,13.0362,13.6593,194100.0],["2022-02-17",13.5634,14.0906,12.2598,12.5857,109300.0],["2022-02-18",12.7582,13.017,12.509,12.6144,221500.0],["2022-02-22",12.3844,12.9212,11.9818,12.5378,51200.0],["2022-02-23",12.8253,13.3717,12.231,12.2981,106200.0],["2022-02-24",11.7422,13.1416,11.4163,13.1321,86200.0],["2022-02-25",13.3525,13.7647,12.8061,13.5059,67800.0],["2022-02-28",13.3525,13.5155,12.7486,12.9787,90300.0],["2022-03-01",12.9787,13.0841,12.2981,12.5473,136200.0],["2022-03-02",12.6815,12.8924,12.4323,12.5186,83900.0],["2022-03-03",12.8732,12.8732,12.0872,12.6144,68400.0],["2022-03-04",12.4227,12.5857,12.1735,12.4036,118500.0],["2022-03-07",12.6144,13.1321,11.7613,11.8476,223600.0],["2022-03-08",12.001,12.3077,11.5409,11.5888,158300.0],["2022-03-09",11.9818,13.0458,11.9051,12.739,140800.0],["2022-03-10",12.4611,12.9308,12.2214,12.739,224800.0],["2022-03-11",12.8924,13.7647,12.5569,12.7295,113400.0],["2022-03-14",13.0745,13.0745,11.2916,11.3492,230900.0],["2022-03-15",11.5121,12.0824,10.9945,11.9818,262900.0],["2022-03-16",12.001,12.6432,11.4929,12.4036,217000.0],["2022-03-17",12.3365,13.1321,12.1639,13.0554,195200.0],["2022-03-18",13.0362,13.9947,12.533,13.3429,522200.0],["2022-03-21",13.4388,13.9113,12.1783,12.8157,177900.0],["2022-03-22",12.7678,13.7407,12.7678,13.4292,104100.0],["2022-03-23",13.2279,13.5059,12.2358,12.6144,172400.0],["2022-03-24",12.6049,13.3717,12.4898,13.3333,68100.0],["2022-03-25",13.2279,13.2758,12.8253,12.9499,80900.0],["2022-03-28",12.9787,13.8222,12.6911,13.2087,132200.0],["2022-03-29",13.1992,13.6593,13.1464,13.4004,106700.0],["2022-03-30",13.3333,13.458,12.8061,13.0074,58500.0],["2022-03-31",13.0554,13.3813,12.4994,13.1129,164700.0],["2022-04-01",13.1129,13.6976,13.1033,13.41,129300.0],["2022-04-04",13.5634,13.6075,12.925,13.2854,67200.0],["2022-04-05",13.2854,13.458,12.7285,13.0841,267300.0],["2022-04-06",12.8157,13.2806,12.2598,12.8924,260800.0],["2022-04-07",12.8828,13.0458,12.346,12.7103,148000.0],["2022-04-08",12.7103,12.739,12.3786,12.5953,211300.0],["2022-04-11",12.5857,12.5857,11.5313,11.6463,334500.0],["2022-04-12",11.7613,12.2502,11.5313,11.7613,288800.0],["2022-04-13",11.7518,12.3365,11.5025,12.1256,308700.0],["2022-04-14",12.1448,12.2837,11.5025,11.6942,102900.0],["2022-04-18",11.6271,11.9866,10.8699,11.1287,190900.0],["2022-04-19",11.1095,11.5073,11.0808,11.2916,148300.0],["2022-04-20",11.3108,11.3108,10.8315,10.9562,251400.0],["2022-04-21",11.0616,11.1479,10.3139,10.3619,222200.0],["2022-04-22",10.4481,10.5632,9.7867,9.9209,260000.0],["2022-04-25",9.7388,10.9849,9.7101,10.7357,215300.0],["2022-04-26",10.5536,10.6686,10.1222,10.1318,91100.0],["2022-04-27",10.2085,10.429,9.9497,10.1318,127400.0],["2022-04-28",10.3139,10.5919,9.8538,10.4194,132900.0],["2022-04-29",10.3043,10.5344,9.9497,10.036,70200.0],["2022-05-02",10.0551,10.2277,9.7915,10.1702,119100.0],["2022-05-03",10.2181,10.3523,9.7196,9.9018,80600.0],["2022-05-04",9.8922,10.0839,9.5088,9.9018,207000.0],["2022-05-05",9.7963,10.0168,9.5183,9.6717,120300.0],["2022-05-06",9.7101,9.9209,9.2979,9.5471,200400.0],["2022-05-09",9.6525,9.6525,8.3585,8.4352,207200.0],["2022-05-10",8.7803,8.924,7.8265,8.1572,269100.0],["2022-05-11",8.2722,8.6269,7.63,7.8025,359800.0],["2022-05-12",7.7355,8.2243,7.6492,8.2243,304900.0],["2022-05-13",8.3873,9.3554,8.3873,8.4544,289500.0],["2022-05-16",8.3393,8.4064,7.1028,7.2274,316900.0],["2022-05-17",7.352,7.9703,6.7673,7.8792,315600.0],["2022-05-18",7.7259,8.0326,7.2178,7.3712,173900.0],["2022-05-19",7.3041,8.0038,7.2083,7.6779,161400.0],["2022-05-20",7.8792,8.138,7.745,7.9751,222800.0],["2022-05-23",8.1189,8.1476,7.7738,7.9943,104700.0],["2022-05-24",7.8217,7.8696,7.4,7.5821,200500.0],["2022-05-25",7.5533,7.908,7.4335,7.8313,101500.0],["2022-05-26",7.9655,8.531,7.8121,8.2051,159400.0],["2022-05-27",8.2722,8.9624,8.0709,8.8761,176200.0],["2022-05-31",8.7419,8.8474,8.3873,8.4544,180000.0],["2022-06-01",8.5023,8.6365,8.2914,8.3968,119000.0],["2022-06-02",8.3585,8.9336,8.3489,8.7803,114100.0],["2022-06-03",8.6461,8.7659,8.2531,8.4831,85000.0],["2022-06-06",8.6365,8.809,8.416,8.5023,104800.0],["2022-06-07",8.416,8.6365,8.1812,8.6365,86400.0],["2022-06-08",8.6269,9.0678,8.5119,8.7036,97000.0],["2022-06-09",8.579,8.6461,8.2626,8.2914,146400.0],["2022-06-10",8.186,8.3106,7.7067,7.9751,146200.0],["2022-06-13",7.5437,7.9655,7.4766,7.8505,185100.0],["2022-06-14",7.908,8.0326,7.3712,7.5917,193800.0],["2022-06-15",7.6684,8.2818,7.515,7.8313,116700.0],["2022-06-16",7.2753,7.2753,5.8279,6.0868,826100.0],["2022-06-17",6.3935,6.5181,5.5691,5.7321,529700.0],["2022-06-21",5.8471,6.1443,5.5979,6.0388,378000.0],["2022-06-22",5.8759,6.5018,5.8759,6.3264,176600.0],["2022-06-23",6.3072,6.5564,6.173,6.3264,83300.0],["2022-06-24",6.4702,6.9686,6.4318,6.4798,822200.0],["2022-06-27",6.566,6.8057,6.3551,6.4702,171300.0],["2022-06-28",6.4798,6.566,5.8088,5.9238,275600.0],["2022-06-29",5.943,5.943,5.5596,5.9142,197800.0],["2022-06-30",5.943,5.943,5.6458,5.6842,83500.0],["2022-07-01",5.6746,5.9142,5.55,5.895,66100.0],["2022-07-05",5.7417,5.9621,5.6842,5.943,80300.0],["2022-07-06",6.0292,6.1059,5.6746,5.7321,152300.0],["2022-07-07",5.8471,6.9686,5.8088,6.3024,520200.0],["2022-07-08",6.2018,6.4031,6.0896,6.2305,116100.0],["2022-07-11",6.221,6.2641,5.8279,5.9142,133200.0],["2022-07-12",6.0005,6.4989,5.9334,6.0963,108600.0],["2022-07-13",5.9334,6.1634,5.8375,6.1059,98600.0],["2022-07-14",5.943,5.9717,5.6842,5.895,165500.0],["2022-07-15",6.0676,6.2018,5.9334,6.0868,53600.0],["2022-07-18",6.1634,6.4031,6.0868,6.0963,82700.0],["2022-07-19",6.2018,6.5852,5.8184,6.566,101100.0],["2022-07-20",6.5277,7.0693,6.5277,6.9974,237000.0],["2022-07-21",6.8823,7.1028,6.7865,6.9015,77900.0],["2022-07-22",6.9686,6.9686,6.3743,6.4606,70700.0],["2022-07-25",6.566,6.8919,6.4031,6.7194,73800.0],["2022-07-26",6.7098,6.8728,6.5373,6.6523,63200.0],["2022-07-27",6.7002,7.1412,6.6811,7.0357,90800.0],["2022-07-28",6.9494,7.5437,6.7673,7.3808,113800.0],["2022-07-29",7.3329,7.56,7.2178,7.4479,90500.0],["2022-08-01",7.5342,7.7354,7.0453,7.3041,199200.0],["2022-08-02",7.2083,7.7163,6.9686,7.4191,66700.0],["2022-08-03",7.5054,8.0709,7.3712,7.8217,129800.0],["2022-08-04",7.793,7.9751,7.7738,7.8217,42800.0],["2022-08-05",7.6779,8.023,7.5562,7.9847,123000.0],["2022-08-08",8.0901,9.2212,7.8505,8.6365,370400.0],["2022-08-09",8.5119,8.7707,8.1956,8.4064,360500.0],["2022-08-10",8.6652,9.0678,8.5694,8.8953,93900.0],["2022-08-11",9.0007,9.2499,8.4064,8.5119,239600.0],["2022-08-12",10.4385,11.2629,9.9113,10.7357,689600.0],["2022-08-15",10.7357,10.7453,10.2181,10.266,150600.0],["2022-08-16",10.3139,10.6686,10.0264,10.4865,133800.0],["2022-08-17",10.3235,10.5727,9.9593,10.1606,128300.0],["2022-08-18",10.0551,10.429,9.8347,10.3043,87100.0],["2022-08-19",10.1893,10.5986,9.6334,9.7867,92500.0],["2022-08-22",9.6621,9.9401,9.4512,9.5279,113600.0],["2022-08-23",9.643,9.7148,9.3075,9.4033,88700.0],["2022-08-24",9.4512,9.6621,9.4321,9.48,129500.0],["2022-08-25",9.55,9.77,9.17,9.22,157400.0],["2022-08-26",9.24,9.247,8.9,8.95,85900.0],["2022-08-29",8.84,9.09,8.775,8.94,80000.0],["2022-08-30",9.05,9.05,8.584,8.82,117000.0],["2022-08-31",8.87,8.99,8.7,8.72,42400.0],["2022-09-01",8.65,8.86,8.34,8.83,65700.0],["2022-09-02",8.99,8.99,8.54,8.63,60700.0],["2022-09-06",8.67,8.67,8.1,8.59,97700.0],["2022-09-07",8.64,8.78,8.42,8.72,80600.0],["2022-09-08",8.57,9.02,8.57,9.0,51000.0],["2022-09-09",9.08,9.29,9.015,9.25,66900.0],["2022-09-12",9.3,9.3,9.01,9.12,45400.0],["2022-09-13",8.76,8.89,8.41,8.51,66000.0],["2022-09-14",8.49,8.584,8.29,8.45,39600.0],["2022-09-15",8.42,8.99,8.27,8.44,47200.0],["2022-09-16",8.22,8.42,8.02,8.08,107000.0],["2022-09-19",8.01,8.32,7.94,8.04,65600.0],["2022-09-20",7.92,8.133,7.704,7.78,57700.0],["2022-09-21",7.87,7.87,7.14,7.39,182000.0],["2022-09-22",7.41,7.47,6.93,7.16,154000.0],["2022-09-23",7.03,7.2,6.43,6.73,159400.0],["2022-09-26",6.72,7.61,6.62,6.71,76300.0],["2022-09-27",6.89,6.89,6.35,6.44,131300.0],["2022-09-28",6.57,7.0,6.34,6.72,200000.0],["2022-09-29",6.55,6.7,6.3,6.54,127700.0],["2022-09-30",6.35,6.815,6.3,6.43,105500.0],["2022-10-03",6.6,6.76,6.38,6.655,101500.0],["2022-10-04",6.84,7.17,6.51,7.0,218400.0],["2022-10-05",6.93,7.16,6.67,7.08,166700.0],["2022-10-06",7.01,7.135,6.94,6.99,41600.0],["2022-10-07",6.84,6.9,6.51,6.62,86600.0],["2022-10-10",6.52,6.653,6.43,6.49,37100.0],["2022-10-11",6.56,6.56,6.22,6.32,46400.0],["2022-10-12",6.41,6.42,6.03,6.21,35100.0],["2022-10-13",6.05,6.45,5.83,6.37,116400.0],["2022-10-14",6.57,6.64,6.08,6.18,100500.0],["2022-10-17",6.32,6.56,6.08,6.32,51800.0],["2022-10-18",6.57,6.98,6.27,6.44,159400.0],["2022-10-19",6.39,6.58,5.89,6.18,115200.0],["2022-10-20",6.19,6.43,6.05,6.07,45900.0],["2022-10-21",6.13,6.27,5.89,6.17,78700.0],["2022-10-24",6.26,6.33,5.82,6.09,183100.0],["2022-10-25",6.11,6.33,6.04,6.33,252800.0],["2022-10-26",6.35,6.596,6.295,6.44,99500.0],["2022-10-27",6.49,6.94,6.29,6.85,162900.0],["2022-10-28",6.86,6.92,6.52,6.84,220600.0],["2022-10-31",6.78,6.81,6.68,6.78,93600.0],["2022-11-01",6.86,7.015,6.82,6.9,126400.0],["2022-11-02",6.91,6.91,6.11,6.13,272400.0],["2022-11-03",6.09,6.21,5.77,5.8,167600.0],["2022-11-04",5.9,6.06,5.26,5.35,339900.0],["2022-11-07",5.38,5.41,4.88,5.18,493300.0],["2022-11-08",5.12,5.12,4.42,4.81,424200.0],["2022-11-09",5.0,5.0,4.45,4.55,422200.0],["2022-11-10",4.73,5.0,4.36,4.73,802100.0],["2022-11-11",3.23,3.67,3.23,3.28,1682000.0],["2022-11-14",3.16,3.21,2.69,2.7,1830800.0],["2022-11-15",2.76,3.2,2.76,3.09,977500.0],["2022-11-16",3.5,3.98,3.39,3.52,2478700.0],["2022-11-17",3.46,3.49,3.18,3.3,478600.0],["2022-11-18",3.5,3.79,3.306,3.41,461000.0],["2022-11-21",3.36,3.39,3.13,3.14,273000.0],["2022-11-22",3.17,3.18,3.027,3.1,265200.0],["2022-11-23",3.1,3.54,3.05,3.385,261600.0],["2022-11-25",3.35,3.38,3.253,3.34,52800.0],["2022-11-28",3.31,3.45,3.21,3.26,165400.0],["2022-11-29",3.34,3.41,3.19,3.39,164400.0],["2022-11-30",3.46,3.645,3.376,3.58,231200.0],["2022-12-01",3.59,3.71,3.54,3.62,98900.0],["2022-12-02",3.55,3.72,3.326,3.67,132900.0],["2022-12-05",3.59,3.72,3.45,3.52,217400.0],["2022-12-06",3.5,3.5,3.195,3.28,234400.0],["2022-12-07",3.4,3.49,3.178,3.22,128600.0],["2022-12-08",3.23,3.325,3.165,3.24,130700.0],["2022-12-09",3.2,3.365,3.17,3.22,132300.0],["2022-12-12",3.21,3.27,3.09,3.15,179500.0],["2022-12-13",3.26,3.4,3.16,3.26,193700.0],["2022-12-14",3.25,3.43,3.22,3.28,364100.0],["2022-12-15",3.2,3.32,3.13,3.15,326900.0],["2022-12-16",3.14,3.227,2.96,3.15,332600.0],["2022-12-19",3.21,3.21,3.02,3.08,204900.0],["2022-12-20",3.08,3.29,3.075,3.21,165400.0],["2022-12-21",3.3,3.53,3.29,3.38,331600.0],["2022-12-22",3.33,3.36,3.2,3.34,111400.0],["2022-12-23",3.32,3.39,3.22,3.32,141200.0],["2022-12-27",3.45,3.46,3.235,3.33,230200.0],["2022-12-28",3.4,3.642,3.39,3.4,236600.0],["2022-12-29",3.45,3.65,3.45,3.62,154800.0],["2022-12-30",3.57,3.72,3.51,3.7,195000.0],["2023-01-03",3.75,3.81,3.6,3.71,201700.0],["2023-01-04",3.75,3.875,3.71,3.82,144200.0],["2023-01-05",3.79,3.906,3.71,3.75,244200.0],["2023-01-06",3.75,4.22,3.75,4.12,616700.0],["2023-01-09",4.17,4.77,4.06,4.52,664200.0],["2023-01-10",4.48,4.765,4.48,4.72,301800.0],["2023-01-11",4.73,4.85,4.62,4.83,262700.0],["2023-01-12",4.79,5.13,4.665,5.09,205700.0],["2023-01-13",4.96,5.2,4.934,4.98,130800.0],["2023-01-17",4.97,5.05,4.58,4.68,489300.0],["2023-01-18",4.67,4.895,4.41,4.59,421900.0],["2023-01-19",4.54,5.09,4.5,4.92,385600.0],["2023-01-20",5.01,5.275,4.93,5.02,296800.0],["2023-01-23",4.96,5.35,4.96,5.31,243100.0],["2023-01-24",5.24,5.74,5.24,5.55,337100.0],["2023-01-25",5.45,5.66,5.265,5.58,190500.0],["2023-01-26",5.64,5.75,5.32,5.51,121900.0],["2023-01-27",5.45,5.69,5.44,5.62,192100.0],["2023-01-30",5.55,5.8,5.44,5.45,161600.0],["2023-01-31",5.47,5.91,5.47,5.82,162400.0],["2023-02-01",5.75,6.255,5.75,6.25,245700.0],["2023-02-02",6.29,6.73,6.29,6.7,555000.0],["2023-02-03",6.61,7.155,6.57,7.03,353000.0],["2023-02-06",6.99,7.9,6.918,7.66,827100.0],["2023-02-07",7.68,7.94,7.53,7.8,556500.0],["2023-02-08",7.72,7.75,6.885,7.03,466600.0],["2023-02-09",7.09,7.36,6.96,7.04,270700.0],["2023-02-10",6.97,7.24,6.61,6.69,280500.0],["2023-02-13",6.69,7.04,6.56,6.75,505400.0],["2023-02-14",6.69,7.17,6.65,7.02,248700.0],["2023-02-15",7.0,7.12,6.88,7.05,233100.0],["2023-02-16",6.98,7.26,6.89,7.07,285900.0],["2023-02-17",7.07,7.43,7.0,7.11,387200.0],["2023-02-21",7.01,7.14,5.8,6.05,520200.0],["2023-02-22",6.1,6.15,5.645,6.0,385500.0],["2023-02-23",6.08,6.49,5.96,6.43,285700.0],["2023-02-24",6.26,6.45,6.12,6.34,242000.0],["2023-02-27",6.38,6.62,5.778,6.51,200600.0],["2023-02-28",5.5,6.64,5.43,6.55,508200.0],["2023-03-01",6.51,6.59,5.5,5.74,449100.0],["2023-03-02",5.71,5.71,5.37,5.38,270100.0],["2023-03-03",5.41,5.5,5.22,5.39,346900.0],["2023-03-06",5.41,5.9,5.23,5.74,346500.0],["2023-03-07",5.74,6.07,5.611,6.02,263000.0],["2023-03-08",6.13,6.13,5.81,5.89,242100.0],["2023-03-09",5.82,6.11,5.6,5.64,342600.0],["2023-03-10",4.75,5.11,4.34,4.4,1847300.0],["2023-03-13",4.32,5.06,4.29,4.59,438600.0],["2023-03-14",4.83,4.89,4.4,4.82,311700.0],["2023-03-15",4.8,5.0,4.592,4.96,236300.0],["2023-03-16",4.89,4.99,4.587,4.82,220800.0],["2023-03-17",4.79,4.95,4.64,4.73,177400.0],["2023-03-20",4.84,4.84,4.56,4.58,128400.0],["2023-03-21",4.64,5.09,4.64,4.92,153800.0],["2023-03-22",4.91,5.025,4.64,4.8,103400.0],["2023-03-23",4.93,5.04,4.705,4.71,109300.0],["2023-03-24",4.66,4.78,4.52,4.56,156100.0],["2023-03-27",4.63,4.74,4.5,4.73,130800.0],["2023-03-28",4.71,4.875,4.7,4.77,92400.0],["2023-03-29",4.85,4.97,4.76,4.96,96600.0],["2023-03-30",5.1,5.1,4.91,4.97,83500.0],["2023-03-31",5.0,5.06,4.73,5.04,189400.0],["2023-04-03",5.07,5.29,4.96,5.17,307700.0],["2023-04-04",5.19,5.24,4.81,4.82,220700.0],["2023-04-05",4.8,4.859,4.6,4.76,179600.0],["2023-04-06",4.76,4.84,4.5,4.64,190200.0],["2023-04-10",4.54,4.84,4.43,4.84,137800.0],["2023-04-11",4.87,5.23,4.87,5.21,162700.0],["2023-04-12",5.28,5.31,4.97,5.11,157300.0],["2023-04-13",5.15,5.46,5.05,5.32,183300.0],["2023-04-14",5.33,5.4,4.98,5.25,210700.0],["2023-04-17",5.2,5.24,5.01,5.04,88900.0],["2023-04-18",5.04,5.09,4.56,4.69,368900.0],["2023-04-19",4.62,4.96,4.62,4.94,294200.0],["2023-04-20",4.86,5.0,4.82,4.88,52000.0],["2023-04-21",4.88,5.025,4.8,5.0,139300.0],["2023-04-24",4.99,5.0,4.775,4.9,77300.0],["2023-04-25",4.82,5.0,4.72,4.77,134100.0],["2023-04-26",4.76,4.78,4.49,4.71,214700.0],["2023-04-27",4.74,4.85,4.69,4.78,40600.0],["2023-04-28",4.75,4.91,4.75,4.9,94700.0],["2023-05-01",4.89,4.975,4.73,4.94,103300.0],["2023-05-02",5.0,5.0,4.595,4.69,176000.0],["2023-05-03",4.71,4.91,4.7,4.83,66700.0],["2023-05-04",4.76,4.89,4.51,4.88,85100.0],["2023-05-05",5.01,5.185,4.97,5.07,130500.0],["2023-05-08",5.15,5.28,5.072,5.24,154900.0],["2023-05-09",5.24,5.31,4.96,5.25,101500.0],["2023-05-10",5.42,5.47,4.95,5.04,161900.0],["2023-05-11",5.04,5.25,4.84,4.89,181600.0],["2023-05-12",6.07,7.0,5.49,6.72,1626600.0],["2023-05-15",6.7,7.0,6.58,6.87,519800.0],["2023-05-16",6.98,6.99,6.47,6.84,454000.0],["2023-05-17",6.93,7.48,6.773,7.29,546200.0],["2023-05-18",7.36,8.27,7.03,8.02,699600.0],["2023-05-19",8.19,8.346,7.69,7.81,280600.0],["2023-05-22",7.95,8.22,7.78,8.0,136700.0],["2023-05-23",7.5,8.06,7.27,7.79,159200.0],["2023-05-24",7.92,7.95,7.592,7.71,121500.0],["2023-05-25",7.7,7.8,7.18,7.46,194000.0],["2023-05-26",7.53,7.67,7.39,7.53,83800.0],["2023-05-30",7.58,8.335,7.43,8.2,334500.0],["2023-05-31",8.42,8.54,8.005,8.44,260500.0],["2023-06-01",8.65,8.7,8.148,8.24,277600.0],["2023-06-02",8.32,8.32,7.94,8.2,143100.0],["2023-06-05",8.09,8.165,7.62,7.89,101600.0],["2023-06-06",7.87,8.15,7.558,7.89,134100.0],["2023-06-07",7.94,8.18,7.8,7.91,268500.0],["2023-06-08",7.81,8.05,7.56,7.97,81500.0],["2023-06-09",7.95,8.055,7.87,8.01,131300.0],["2023-06-12",8.05,8.05,7.75,7.99,123200.0],["2023-06-13",8.0,8.55,7.87,7.92,434400.0],["2023-06-14",7.92,8.11,7.61,7.72,145300.0],["2023-06-15",7.73,8.045,7.642,7.89,82800.0],["2023-06-16",8.02,8.369,7.82,7.86,146500.0],["2023-06-20",7.84,7.96,7.51,7.69,176900.0],["2023-06-21",7.63,7.7,7.39,7.43,91700.0],["2023-06-22",7.4,8.04,7.22,7.68,100300.0],["2023-06-23",7.49,8.08,7.45,7.8,207900.0],["2023-06-26",7.89,8.35,7.72,8.19,233900.0],["2023-06-27",8.2,8.366,7.915,8.16,140300.0],["2023-06-28",8.44,9.09,8.295,8.56,164500.0],["2023-06-29",8.24,8.765,8.2,8.43,151000.0],["2023-06-30",8.52,8.83,8.44,8.62,481600.0],["2023-07-03",8.71,8.88,8.575,8.68,89500.0],["2023-07-05",8.59,8.59,8.14,8.16,82800.0],["2023-07-06",8.09,8.1,7.63,7.77,135500.0],["2023-07-07",7.75,8.11,7.72,8.01,65800.0],["2023-07-10",7.99,8.425,7.99,8.4,53200.0],["2023-07-11",8.75,9.935,8.43,9.25,302500.0],["2023-07-12",9.48,9.72,9.23,9.53,175900.0],["2023-07-13",9.55,9.69,9.14,9.38,104200.0],["2023-07-14",9.35,9.61,9.087,9.46,70200.0],["2023-07-17",9.52,9.8,8.95,9.23,174500.0],["2023-07-18",9.11,9.62,8.86,8.9,131700.0],["2023-07-19",8.99,9.14,8.79,8.97,82800.0],["2023-07-20",9.0,9.16,8.9,8.94,122800.0],["2023-07-21",8.96,9.04,8.645,8.93,130700.0],["2023-07-24",8.9,9.025,8.46,8.5,77500.0],["2023-07-25",8.47,8.71,8.36,8.54,48100.0],["2023-07-26",8.44,8.585,8.22,8.49,76500.0],["2023-07-27",8.56,8.65,8.16,8.45,87500.0],["2023-07-28",8.58,8.83,8.56,8.75,52400.0],["2023-07-31",8.79,9.1,8.76,9.07,68400.0],["2023-08-01",9.04,9.18,8.86,9.12,65300.0],["2023-08-02",8.97,9.14,8.502,8.74,55200.0],["2023-08-03",8.73,9.05,8.6,8.95,63600.0],["2023-08-04",9.03,9.04,8.68,8.75,47800.0],["2023-08-07",8.68,8.715,8.31,8.69,60900.0],["2023-08-08",8.61,8.75,8.43,8.5,64000.0],["2023-08-09",8.45,8.46,7.71,8.0,219000.0],["2023-08-10",8.04,8.08,7.81,7.86,87900.0],["2023-08-11",7.78,8.87,7.68,7.72,246100.0],["2023-08-14",7.58,7.72,7.345,7.72,85200.0],["2023-08-15",7.7,8.03,7.7,7.85,75500.0],["2023-08-16",7.79,7.969,7.749,7.9,35700.0],["2023-08-17",7.94,8.046,7.51,7.58,24400.0],["2023-08-18",7.45,7.9,7.45,7.82,47900.0],["2023-08-21",7.88,8.12,7.59,7.67,101500.0],["2023-08-22",7.79,7.88,7.18,7.51,84000.0],["2023-08-23",7.51,8.05,7.51,8.02,58600.0],["2023-08-24",8.07,8.07,7.74,7.77,55900.0],["2023-08-25",7.8,8.0,7.795,7.93,53900.0],["2023-08-28",7.97,8.48,7.89,7.97,38200.0],["2023-08-29",7.93,8.38,7.82,8.0,78700.0],["2023-08-30",8.133,8.14,7.9,7.99,92500.0],["2023-08-31",7.96,8.09,7.68,7.68,33300.0],["2023-09-01",7.76,8.173,7.62,7.63,57100.0],["2023-09-05",7.85,8.026,7.63,7.8,84100.0],["2023-09-06",7.85,7.85,7.57,7.63,66600.0],["2023-09-07",7.66,7.66,7.46,7.56,32300.0],["2023-09-08",7.462,7.6,7.3,7.37,24000.0],["2023-09-11",7.5,8.01,7.5,7.83,38700.0],["2023-09-12",7.113,7.84,7.113,7.82,41700.0],["2023-09-13",7.96,7.96,7.54,7.59,24300.0],["2023-09-14",7.61,7.65,7.36,7.4,28000.0],["2023-09-15",7.37,7.53,7.31,7.35,95000.0],["2023-09-18",7.4,7.61,7.22,7.28,48000.0],["2023-09-19",7.31,7.31,6.87,6.91,60000.0],["2023-09-20",7.0,7.45,6.63,6.82,84100.0],["2023-09-21",6.71,6.84,6.05,6.755,182600.0],["2023-09-22",6.75,6.75,6.531,6.62,39000.0],["2023-09-25",6.49,6.515,6.03,6.5,154500.0],["2023-09-26",6.32,6.75,6.32,6.5,79200.0],["2023-09-27",6.55,6.85,6.465,6.55,99200.0],["2023-09-28",6.5,6.67,6.403,6.56,49900.0],["2023-09-29",6.68,7.03,6.46,6.84,493400.0],["2023-10-02",6.85,6.98,6.57,6.9,96100.0],["2023-10-03",6.82,6.995,6.6,6.74,62300.0],["2023-10-04",6.75,7.08,6.75,7.02,79400.0],["2023-10-05",7.5,7.5,6.72,6.86,123100.0],["2023-10-06",6.73,7.32,6.65,7.3,50900.0],["2023-10-09",7.26,7.43,7.14,7.3,54500.0],["2023-10-10",7.31,8.09,7.31,7.48,105100.0],["2023-10-11",7.39,7.56,6.67,7.005,119400.0],["2023-10-12",6.95,6.95,6.14,6.19,171500.0],["2023-10-13",6.15,6.3,6.035,6.255,58600.0],["2023-10-16",6.32,6.84,6.21,6.6,155700.0],["2023-10-17",6.5,6.93,6.5,6.79,71200.0],["2023-10-18",6.71,6.92,6.7,6.76,35800.0],["2023-10-19",6.74,7.23,6.74,7.05,58600.0],["2023-10-20",7.11,7.14,6.8,6.805,101100.0],["2023-10-23",6.73,7.125,6.674,6.98,30700.0],["2023-10-24",7.04,7.33,7.0,7.0,35400.0],["2023-10-25",7.01,7.03,6.82,6.97,24200.0],["2023-10-26",6.93,6.93,6.26,6.41,142600.0],["2023-10-27",6.43,7.07,6.08,6.15,64000.0],["2023-10-30",6.31,6.41,5.86,5.98,111100.0],["2023-10-31",5.97,6.13,5.81,6.0,118100.0],["2023-11-01",6.01,6.04,5.85,6.04,38000.0],["2023-11-02",6.02,6.19,5.91,5.98,34700.0],["2023-11-03",6.06,6.69,5.91,6.54,46100.0],["2023-11-06",6.5,6.56,6.29,6.38,86100.0],["2023-11-07",6.48,6.48,6.29,6.32,26400.0],["2023-11-08",6.51,7.0,6.09,6.18,103100.0],["2023-11-09",6.29,6.29,5.58,5.62,76400.0],["2023-11-10",6.27,6.27,5.53,5.58,153200.0],["2023-11-13",5.51,5.54,5.01,5.02,137200.0],["2023-11-14",5.27,5.64,5.27,5.6,169300.0],["2023-11-15",5.4,5.48,5.04,5.15,136000.0],["2023-11-16",5.17,5.19,4.87,4.99,73800.0],["2023-11-17",5.04,5.35,4.91,4.94,82900.0],["2023-11-20",4.98,5.66,4.915,5.5,209800.0],["2023-11-21",5.57,5.57,5.31,5.5,59500.0],["2023-11-22",5.48,5.74,4.95,5.43,53100.0],["2023-11-24",5.35,5.535,5.35,5.5,15500.0],["2023-11-27",5.44,5.88,5.32,5.52,23600.0],["2023-11-28",5.55,5.58,5.46,5.5,34800.0],["2023-11-29",5.5,5.62,5.4,5.44,53700.0],["2023-11-30",5.41,5.41,5.01,5.03,50500.0],["2023-12-01",5.07,5.62,4.98,5.61,58500.0],["2023-12-04",5.56,6.0,5.56,5.79,90800.0],["2023-12-05",5.69,5.78,5.48,5.77,59800.0],["2023-12-06",5.78,5.97,5.74,5.83,46200.0],["2023-12-07",5.89,5.905,5.695,5.88,35300.0],["2023-12-08",5.91,6.1,5.65,5.88,38000.0],["2023-12-11",5.94,6.06,5.74,5.95,38300.0],["2023-12-12",5.98,6.07,5.913,5.98,21900.0],["2023-12-13",6.23,6.63,5.835,6.57,88900.0],["2023-12-14",6.59,6.97,6.4,6.51,161800.0],["2023-12-15",6.63,7.0,6.5,6.82,223800.0],["2023-12-18",6.89,7.44,6.55,7.2,123000.0],["2023-12-19",7.35,7.7,7.262,7.38,218700.0],["2023-12-20",7.35,7.56,7.18,7.26,96800.0],["2023-12-21",7.23,7.5,7.15,7.26,98700.0],["2023-12-22",7.33,7.35,7.18,7.28,28600.0],["2023-12-26",7.36,7.5,7.33,7.4,72700.0],["2023-12-27",7.45,7.78,7.4,7.63,49400.0],["2023-12-28",7.6,7.84,7.5,7.51,62700.0],["2023-12-29",7.44,7.575,7.4,7.49,50100.0],["2024-01-02",7.48,7.54,6.975,7.19,136000.0],["2024-01-03",7.22,7.39,6.88,6.94,64100.0],["2024-01-04",6.97,7.5,6.903,7.14,154000.0],["2024-01-05",7.07,7.5,7.07,7.36,102700.0],["2024-01-08",7.37,8.18,7.353,8.0,95100.0],["2024-01-09",7.81,8.098,7.79,7.97,44200.0],["2024-01-10",8.03,8.05,7.721,7.98,52400.0],["2024-01-11",7.97,8.272,7.88,8.0,98100.0],["2024-01-12",8.12,8.13,7.575,7.98,34300.0],["2024-01-16",7.57,8.03,7.28,7.95,91300.0],["2024-01-17",7.82,8.06,7.69,7.95,57400.0],["2024-01-18",8.0,8.08,7.64,7.96,51400.0],["2024-01-19",8.0,8.0,7.586,7.765,291800.0],["2024-01-22",7.8,8.17,7.661,8.12,45400.0],["2024-01-23",8.15,8.22,7.91,8.19,90800.0],["2024-01-24",8.3,8.3,7.62,7.64,117000.0],["2024-01-25",7.79,7.945,7.41,7.64,54300.0],["2024-01-26",7.84,7.96,7.43,7.68,129300.0],["2024-01-29",7.76,7.845,7.63,7.75,26600.0],["2024-01-30",7.81,8.15,7.45,7.63,59800.0],["2024-01-31",7.64,7.69,7.225,7.26,89500.0],["2024-02-01",7.33,7.85,6.89,7.14,65300.0],["2024-02-02",7.01,7.48,7.0,7.45,106000.0],["2024-02-05",7.43,7.43,6.99,7.03,55300.0],["2024-02-06",6.9,7.03,6.7,6.89,90900.0],["2024-02-07",6.815,6.84,6.49,6.64,141200.0],["2024-02-08",6.63,6.94,6.55,6.89,61500.0],["2024-02-09",6.89,7.11,6.802,7.04,93400.0],["2024-02-12",7.04,7.31,6.96,7.1,50000.0],["2024-02-13",6.85,6.97,6.58,6.61,89300.0],["2024-02-14",6.74,6.96,6.66,6.94,55500.0],["2024-02-15",6.95,7.215,6.81,7.21,63200.0],["2024-02-16",7.2,7.38,7.06,7.09,37200.0],["2024-02-20",7.08,7.08,6.52,6.64,75600.0],["2024-02-21",6.59,6.844,6.145,6.29,51200.0],["2024-02-22",6.25,6.48,6.11,6.2,102800.0],["2024-02-23",4.53,5.93,4.5,5.85,1148800.0],["2024-02-26",5.83,6.53,5.83,6.31,216000.0],["2024-02-27",5.46,6.53,5.46,6.18,121600.0],["2024-02-28",6.13,6.13,5.557,6.05,126600.0],["2024-02-29",6.15,6.37,6.03,6.31,103300.0],["2024-03-01",6.41,6.59,6.26,6.28,136200.0],["2024-03-04",6.23,6.24,5.92,5.96,127300.0],["2024-03-05",5.9,6.015,5.8,5.91,43700.0],["2024-03-06",6.01,6.06,5.755,6.03,41500.0],["2024-03-07",6.08,6.08,5.78,5.79,34000.0],["2024-03-08",5.86,6.12,5.86,6.05,35300.0],["2024-03-11",5.98,6.03,5.8,5.86,37900.0],["2024-03-12",5.91,6.08,5.82,5.84,30700.0],["2024-03-13",5.86,6.0,5.86,5.93,20800.0],["2024-03-14",6.07,6.07,5.595,5.67,36200.0],["2024-03-15",5.57,5.91,5.45,5.75,123900.0],["2024-03-18",5.84,5.84,5.505,5.64,33200.0],["2024-03-19",5.6,5.77,5.6,5.71,20300.0],["2024-03-20",5.71,5.98,5.6,5.9,33300.0],["2024-03-21",6.0,6.12,5.882,5.98,26300.0],["2024-03-22",5.98,6.08,5.74,5.77,26200.0],["2024-03-25",5.68,6.06,5.68,5.88,26800.0],["2024-03-26",5.95,6.19,5.86,6.0,38500.0],["2024-03-27",6.11,6.335,6.05,6.29,34700.0],["2024-03-28",6.2,6.388,6.106,6.14,19600.0],["2024-04-01",6.11,6.145,5.86,6.0,38500.0],["2024-04-02",5.82,6.13,5.63,5.65,41900.0],["2024-04-03",5.89,5.91,5.58,5.59,15100.0],["2024-04-04",5.655,5.7,5.42,5.42,25800.0],["2024-04-05",5.42,5.59,5.42,5.49,28100.0],["2024-04-08",5.58,5.74,5.411,5.51,14100.0],["2024-04-09",5.49,5.61,5.375,5.59,20400.0],["2024-04-10",5.38,5.53,5.38,5.46,23700.0],["2024-04-11",5.37,5.66,5.37,5.63,42700.0],["2024-04-12",5.7,5.7,5.23,5.44,16100.0],["2024-04-15",5.42,5.43,5.195,5.25,19700.0],["2024-04-16",5.32,5.475,5.14,5.25,9400.0],["2024-04-17",5.4,5.66,5.39,5.41,35900.0],["2024-04-18",5.37,5.562,5.35,5.44,32800.0],["2024-04-19",5.38,5.735,5.36,5.7,22800.0],["2024-04-22",5.68,5.75,5.5,5.66,14000.0],["2024-04-23",5.53,5.74,5.5,5.65,20500.0],["2024-04-24",5.67,5.69,5.375,5.63,22000.0],["2024-04-25",5.712,5.712,5.3,5.52,29700.0],["2024-04-26",5.5,5.69,5.46,5.61,9900.0],["2024-04-29",5.56,5.73,5.35,5.58,18400.0],["2024-04-30",5.45,5.57,5.4,5.51,20500.0],["2024-05-01",5.55,5.648,5.5,5.51,30900.0],["2024-05-02",5.56,5.595,5.4,5.5,41400.0],["2024-05-03",5.59,5.6,5.36,5.465,28000.0],["2024-05-06",5.51,5.68,5.435,5.6,27500.0],["2024-05-07",5.58,5.9,5.58,5.75,50400.0],["2024-05-08",5.75,5.795,5.3,5.6,89100.0],["2024-05-09",5.54,5.66,5.32,5.39,51800.0],["2024-05-10",5.05,5.13,4.69,4.74,196000.0],["2024-05-13",4.74,4.97,4.575,4.67,125300.0],["2024-05-14",4.75,4.866,4.4,4.56,50500.0],["2024-05-15",4.64,4.76,4.43,4.46,34900.0],["2024-05-16",4.605,4.605,4.12,4.32,53000.0],["2024-05-17",4.34,4.72,4.22,4.66,55400.0],["2024-05-20",4.65,4.72,4.27,4.31,43100.0],["2024-05-21",4.29,4.44,3.79,3.89,135500.0],["2024-05-22",3.9,4.256,3.3,3.35,85000.0],["2024-05-23",3.34,3.4,3.21,3.4,254500.0],["2024-05-24",3.4,3.86,3.31,3.51,131900.0],["2024-05-28",3.6,4.38,3.6,4.35,424200.0],["2024-05-29",4.21,4.664,4.06,4.53,89500.0],["2024-05-30",4.54,4.54,4.1,4.13,37100.0],["2024-05-31",4.17,4.28,4.0,4.11,43000.0],["2024-06-03",4.11,4.29,4.03,4.2,100000.0],["2024-06-04",4.13,4.18,4.0,4.15,92000.0],["2024-06-05",4.16,4.27,4.08,4.25,15100.0],["2024-06-06",4.25,4.422,4.18,4.31,36800.0],["2024-06-07",4.21,4.379,4.03,4.31,31200.0],["2024-06-10",4.27,4.56,4.09,4.15,31900.0],["2024-06-11",4.09,4.32,4.09,4.25,31400.0],["2024-06-12",4.39,4.61,4.2,4.2,78600.0],["2024-06-13",4.18,4.37,4.115,4.16,28200.0],["2024-06-14",4.11,4.23,4.0,4.17,63800.0],["2024-06-17",4.13,4.47,3.99,3.99,174300.0],["2024-06-18",4.0,4.07,4.0,4.01,41400.0],["2024-06-20",4.0,4.1,3.95,4.0,68300.0],["2024-06-21",4.01,4.1,3.88,3.94,43800.0],["2024-06-24",3.95,4.06,3.8,3.91,25400.0],["2024-06-25",3.89,4.031,3.75,3.93,31600.0],["2024-06-26",3.93,4.07,3.75,4.01,39800.0],["2024-06-27",4.04,4.31,3.98,4.1,42900.0],["2024-06-28",4.1,4.17,3.83,4.0,238500.0],["2024-07-01",4.005,4.03,3.92,3.98,31900.0],["2024-07-02",3.96,4.19,3.87,3.94,68000.0],["2024-07-03",3.92,4.13,3.92,3.96,17900.0],["2024-07-05",3.96,3.99,3.83,3.93,55400.0],["2024-07-08",3.95,4.105,3.95,4.07,13000.0],["2024-07-09",4.03,4.115,3.89,3.99,32900.0],["2024-07-10",3.98,4.15,3.82,3.97,29700.0],["2024-07-11",3.85,4.43,3.85,4.43,60500.0],["2024-07-12",4.4,4.65,4.4,4.6,26800.0],["2024-07-15",4.68,4.72,4.44,4.66,38900.0],["2024-07-16",4.73,4.9,4.66,4.66,83300.0],["2024-07-17",4.65,4.9,4.487,4.74,57800.0],["2024-07-18",4.74,4.82,4.47,4.58,36100.0],["2024-07-19",4.62,4.66,4.4,4.43,22000.0],["2024-07-22",4.47,4.8,4.19,4.74,73000.0],["2024-07-23",4.73,4.8,4.61,4.67,44200.0],["2024-07-24",4.63,4.75,4.49,4.55,35400.0],["2024-07-25",4.58,4.75,4.58,4.69,38200.0],["2024-07-26",4.77,4.77,4.67,4.75,50500.0],["2024-07-29",4.76,4.87,4.66,4.67,26200.0],["2024-07-30",4.68,4.82,4.639,4.71,21900.0],["2024-07-31",4.83,4.98,4.7,4.97,39700.0],["2024-08-01",5.01,5.11,4.566,4.79,38200.0],["2024-08-02",4.57,4.65,4.35,4.39,33400.0],["2024-08-05",4.06,4.26,3.94,4.22,31600.0],["2024-08-06",4.21,4.21,3.99,4.0,15500.0],["2024-08-07",4.02,4.15,3.86,3.86,15900.0],["2024-08-08",4.02,4.251,3.84,3.94,34200.0],["2024-08-09",3.2,4.155,2.92,3.98,291500.0],["2024-08-12",4.04,4.04,3.255,3.43,88300.0],["2024-08-13",3.42,3.775,3.16,3.69,74200.0],["2024-08-14",3.69,3.82,3.63,3.75,68400.0],["2024-08-15",3.89,3.965,3.82,3.89,59300.0],["2024-08-16",3.91,4.04,3.86,4.01,36900.0],["2024-08-19",4.03,4.18,3.97,4.12,21500.0],["2024-08-20",4.09,4.38,4.09,4.19,60100.0],["2024-08-21",4.26,4.41,4.11,4.28,30700.0],["2024-08-22",4.2,4.36,4.18,4.32,31200.0],["2024-08-23",4.36,4.56,4.34,4.49,52800.0],["2024-08-26",4.655,4.655,4.39,4.49,64100.0],["2024-08-27",4.42,4.8,4.42,4.52,41600.0],["2024-08-28",4.635,4.635,4.17,4.17,28400.0],["2024-08-29",4.27,4.435,4.24,4.29,30500.0],["2024-08-30",4.35,4.35,4.1,4.19,50100.0],["2024-09-03",4.11,4.11,3.76,3.81,37600.0],["2024-09-04",3.77,3.96,3.75,3.77,23900.0],["2024-09-05",3.77,3.93,3.68,3.73,17800.0],["2024-09-06",3.71,3.772,3.6,3.6,13400.0],["2024-09-09",3.67,3.74,3.59,3.71,16700.0],["2024-09-10",3.59,3.74,3.59,3.71,11000.0],["2024-09-11",3.675,3.81,3.675,3.72,14000.0],["2024-09-12",3.76,3.96,3.725,3.92,15600.0],["2024-09-13",3.98,4.08,3.97,4.03,21600.0],["2024-09-16",4.0,4.083,3.81,3.83,43300.0],["2024-09-17",3.91,4.38,3.87,4.34,72100.0],["2024-09-18",4.27,4.585,4.27,4.43,93000.0],["2024-09-19",4.54,4.78,4.54,4.73,35100.0],["2024-09-20",4.76,5.62,4.61,5.31,334500.0],["2024-09-23",5.56,6.24,5.36,5.45,399700.0],["2024-09-24",5.55,6.12,5.55,5.85,166500.0],["2024-09-25",5.88,5.98,5.39,5.42,125100.0],["2024-09-26",5.55,5.9,5.55,5.59,106100.0],["2024-09-27",5.73,5.95,5.37,5.38,104400.0],["2024-09-30",5.46,5.494,5.05,5.07,120900.0],["2024-10-01",5.11,5.11,4.36,4.75,342600.0],["2024-10-02",4.66,5.015,4.53,4.93,80300.0],["2024-10-03",4.86,4.95,4.6,4.79,65800.0],["2024-10-04",4.94,5.068,4.83,4.95,58500.0],["2024-10-07",4.95,4.95,4.62,4.66,43700.0],["2024-10-08",4.71,5.545,4.666,5.11,178200.0],["2024-10-09",5.1,5.26,4.94,5.26,111800.0],["2024-10-10",5.14,5.4,5.075,5.27,52700.0],["2024-10-11",5.3,5.39,5.18,5.38,55300.0],["2024-10-14",5.46,6.16,5.365,5.68,190300.0],["2024-10-15",5.49,5.72,5.11,5.69,137200.0],["2024-10-16",5.8,5.92,5.72,5.82,32400.0],["2024-10-17",5.76,6.15,5.555,5.81,242800.0],["2024-10-18",5.83,6.14,5.81,5.93,120200.0],["2024-10-21",5.85,6.11,5.684,5.71,150000.0],["2024-10-22",5.69,5.91,5.69,5.77,40000.0],["2024-10-23",5.75,5.84,5.29,5.32,76500.0],["2024-10-24",5.38,5.845,5.35,5.6,84600.0],["2024-10-25",5.67,5.93,5.655,5.71,47600.0],["2024-10-28",5.76,6.05,5.65,5.79,331300.0],["2024-10-29",5.62,6.19,5.49,6.15,188000.0],["2024-10-30",6.14,6.165,5.69,5.88,189600.0],["2024-10-31",5.915,5.915,5.68,5.69,43200.0],["2024-11-01",5.76,5.94,5.735,5.86,28900.0],["2024-11-04",6.05,7.0,6.05,6.69,261600.0],["2024-11-05",6.74,6.98,6.73,6.79,75800.0],["2024-11-06",7.0,7.81,6.995,7.66,265000.0],["2024-11-07",7.65,7.83,7.12,7.19,117700.0],["2024-11-08",7.79,8.88,7.73,8.68,590400.0],["2024-11-11",8.88,9.2,8.24,8.33,305200.0],["2024-11-12",8.27,8.38,7.62,7.98,219600.0],["2024-11-13",7.87,8.07,7.13,7.41,253600.0],["2024-11-14",7.59,7.7,6.895,6.96,273200.0],["2024-11-15",6.86,6.92,6.395,6.51,354800.0],["2024-11-18",6.51,6.6,5.54,5.88,557500.0],["2024-11-19",6.01,6.48,5.91,6.375,227300.0],["2024-11-20",6.36,6.52,6.16,6.35,126000.0],["2024-11-21",6.49,7.0,6.392,6.78,130400.0],["2024-11-22",6.84,7.09,6.613,7.0,117500.0],["2024-11-25",7.14,7.345,7.03,7.24,111200.0],["2024-11-26",7.2,7.2,6.22,6.56,534700.0],["2024-11-27",6.75,6.87,6.34,6.635,370400.0],["2024-11-29",6.64,6.97,6.64,6.83,72300.0],["2024-12-02",6.91,6.955,6.64,6.92,179300.0],["2024-12-03",6.91,7.51,6.788,7.51,165400.0],["2024-12-04",7.65,7.65,7.106,7.39,184400.0],["2024-12-05",7.37,7.65,7.04,7.07,319300.0],["2024-12-06",7.1,7.19,6.45,6.48,266600.0],["2024-12-09",6.55,7.085,6.07,6.23,253400.0],["2024-12-10",6.59,6.84,6.325,6.52,136300.0],["2024-12-11",6.61,6.642,6.12,6.15,249800.0],["2024-12-12",6.07,6.07,5.82,5.88,221800.0],["2024-12-13",5.85,5.85,5.58,5.68,169100.0],["2024-12-16",5.65,6.17,5.62,5.98,368800.0],["2024-12-17",6.22,6.6,6.01,6.29,294100.0],["2024-12-18",6.29,6.49,5.818,5.85,286500.0],["2024-12-19",5.87,5.97,5.35,5.49,335100.0],["2024-12-20",5.41,5.815,5.34,5.35,337800.0],["2024-12-23",5.55,5.59,5.33,5.41,159400.0],["2024-12-24",5.41,5.67,5.22,5.44,216000.0],["2024-12-26",5.42,5.65,5.365,5.64,313800.0],["2024-12-27",5.59,5.68,5.175,5.58,133900.0],["2024-12-30",5.58,5.58,5.04,5.5,341900.0],["2024-12-31",5.6,5.605,5.15,5.19,487300.0],["2025-01-02",5.23,5.6,5.23,5.42,305400.0],["2025-01-03",5.57,6.02,5.45,5.85,275200.0],["2025-01-06",5.76,6.26,5.76,5.98,341700.0],["2025-01-07",6.0,6.22,5.954,6.05,175400.0],["2025-01-08",6.27,6.27,5.79,6.03,145300.0],["2025-01-10",5.94,6.156,5.91,5.98,182000.0],["2025-01-13",4.05,5.06,3.83,4.79,939700.0],["2025-01-14",4.79,4.99,4.45,4.92,263100.0],["2025-01-15",5.09,5.145,4.66,5.0,180600.0],["2025-01-16",5.01,5.067,4.83,4.93,104900.0],["2025-01-17",4.91,5.35,4.85,5.33,208100.0],["2025-01-21",5.4,5.4,4.82,5.29,335100.0],["2025-01-22",5.29,5.404,5.04,5.07,212500.0],["2025-01-23",4.98,5.29,4.98,5.26,138500.0],["2025-01-24",5.25,5.351,5.1,5.11,94700.0],["2025-01-27",5.03,5.04,4.66,4.75,160100.0],["2025-01-28",4.78,5.19,4.71,4.76,152900.0],["2025-01-29",4.6,4.96,4.6,4.76,61500.0],["2025-01-30",4.83,4.976,4.79,4.85,114700.0],["2025-01-31",4.86,5.302,4.77,4.79,282400.0],["2025-02-03",4.75,5.209,4.64,4.92,226200.0],["2025-02-04",4.9,5.62,4.84,5.58,200900.0],["2025-02-05",5.69,5.95,5.46,5.81,172800.0],["2025-02-06",5.81,6.07,5.51,5.51,88500.0],["2025-02-07",5.51,5.748,5.31,5.34,84700.0],["2025-02-10",5.41,5.62,5.25,5.45,104500.0],["2025-02-11",5.31,5.56,5.255,5.4,143300.0],["2025-02-12",5.25,5.86,5.25,5.69,145400.0],["2025-02-13",5.74,6.07,5.74,6.0,79800.0],["2025-02-14",5.95,6.125,5.705,5.765,152200.0],["2025-02-18",5.83,6.03,5.78,5.89,82000.0],["2025-02-19",5.83,5.93,5.73,5.78,92300.0],["2025-02-20",5.67,6.08,5.51,5.83,77700.0],["2025-02-21",5.93,5.93,5.234,5.325,183300.0],["2025-02-24",5.43,5.638,4.67,4.68,181600.0],["2025-02-25",4.69,4.69,4.51,4.68,59200.0],["2025-02-26",4.68,4.79,4.425,4.49,86300.0],["2025-02-27",4.42,4.68,4.38,4.47,66700.0],["2025-02-28",4.45,4.57,4.215,4.535,188900.0],["2025-03-03",4.55,4.6,4.01,4.05,71300.0],["2025-03-04",3.96,4.323,3.72,3.95,140500.0],["2025-03-05",3.96,4.07,3.8,4.02,115800.0],["2025-03-06",3.93,4.1,3.76,3.93,61200.0],["2025-03-07",3.91,3.996,3.375,3.395,361200.0],["2025-03-10",3.29,3.68,3.23,3.32,315000.0],["2025-03-11",3.32,3.32,2.91,2.94,361000.0],["2025-03-12",2.96,3.285,2.96,3.13,164500.0],["2025-03-13",3.15,3.274,2.875,2.94,454300.0],["2025-03-14",2.54,3.316,2.432,2.86,1211900.0],["2025-03-17",2.97,2.97,2.555,2.63,882700.0],["2025-03-18",2.57,2.63,2.4,2.59,728000.0],["2025-03-19",2.6,3.04,2.6,2.99,293200.0],["2025-03-20",2.97,3.015,2.69,2.81,325600.0],["2025-03-21",2.77,2.79,2.58,2.645,372100.0],["2025-03-24",2.71,2.868,2.665,2.74,307500.0],["2025-03-25",2.76,2.905,2.615,2.64,211100.0],["2025-03-26",2.62,2.68,2.52,2.57,109700.0],["2025-03-27",2.54,2.585,2.48,2.49,85600.0],["2025-03-28",2.47,2.515,2.24,2.29,206900.0],["2025-03-31",2.2,2.39,2.1,2.335,199600.0],["2025-04-01",2.26,2.26,2.045,2.145,914700.0],["2025-04-02",2.07,2.15,2.005,2.1,612800.0],["2025-04-03",1.89,2.06,1.84,1.975,244800.0],["2025-04-04",1.85,1.99,1.652,1.98,295100.0],["2025-04-07",1.9,2.21,1.77,1.93,502400.0],["2025-04-08",2.03,2.06,1.785,1.8,364800.0],["2025-04-09",1.76,2.22,1.72,2.06,401900.0],["2025-04-10",1.96,2.08,1.8,1.8,167000.0],["2025-04-11",1.81,1.888,1.8,1.82,116200.0],["2025-04-14",1.87,1.87,1.69,1.775,379700.0],["2025-04-15",1.76,1.775,1.62,1.68,472100.0],["2025-04-16",1.64,1.77,1.54,1.59,396100.0],["2025-04-17",1.57,1.705,1.56,1.7,117700.0],["2025-04-21",1.65,1.72,1.53,1.7,130900.0],["2025-04-22",1.76,1.765,1.66,1.69,114300.0],["2025-04-23",1.77,1.84,1.7,1.73,105100.0],["2025-04-24",1.72,1.86,1.69,1.82,91100.0],["2025-04-25",1.79,1.96,1.77,1.96,123600.0],["2025-04-28",2.05,2.115,1.87,2.11,163800.0],["2025-04-29",2.09,2.29,2.01,2.24,285900.0],["2025-04-30",2.14,2.21,2.0,2.17,172500.0],["2025-05-01",2.17,2.3,2.04,2.26,158900.0],["2025-05-02",2.86,3.12,2.375,3.02,3589900.0],["2025-05-05",2.96,2.976,2.184,2.43,1150300.0],["2025-05-06",2.36,2.38,2.02,2.295,607300.0],["2025-05-07",2.29,2.69,2.25,2.56,671100.0],["2025-05-08",2.6,3.02,2.57,2.83,1306000.0],["2025-05-09",2.71,3.15,2.64,2.99,609500.0],["2025-05-12",3.35,3.36,2.835,3.31,433400.0],["2025-05-13",3.34,3.564,3.22,3.52,626400.0],["2025-05-14",3.58,3.58,3.282,3.39,447300.0],["2025-05-15",3.41,3.645,3.191,3.55,542100.0],["2025-05-16",3.55,3.72,3.42,3.57,384700.0],["2025-05-19",3.42,3.61,3.34,3.56,377400.0],["2025-05-20",3.58,4.0,3.44,3.805,1018800.0],["2025-05-21",4.0,4.37,3.81,3.915,1148600.0],["2025-05-22",4.09,4.49,3.911,4.16,724600.0],["2025-05-23",4.02,4.32,3.98,4.25,350700.0],["2025-05-27",4.4,4.58,4.18,4.45,426000.0],["2025-05-28",4.45,4.547,4.11,4.35,306900.0],["2025-05-29",4.46,4.565,4.33,4.42,448700.0],["2025-05-30",4.35,4.5,4.16,4.41,297600.0],["2025-06-02",4.44,4.51,4.2,4.46,289900.0],["2025-06-03",4.5,4.82,4.46,4.63,294900.0],["2025-06-04",4.63,4.735,4.38,4.62,234500.0],["2025-06-05",4.63,4.792,4.44,4.59,259300.0],["2025-06-06",4.65,5.15,4.65,5.07,448300.0],["2025-06-09",5.21,5.21,4.825,5.05,473700.0],["2025-06-10",4.18,5.19,4.15,5.12,4216700.0],["2025-06-11",5.19,5.31,5.01,5.11,712300.0],["2025-06-12",5.26,5.46,4.93,5.25,1036900.0],["2025-06-13",5.09,5.19,4.42,4.55,939600.0],["2025-06-16",4.61,5.12,4.61,5.06,916500.0],["2025-06-17",4.97,5.209,4.74,5.05,604800.0],["2025-06-18",4.97,5.14,4.965,5.0,649500.0],["2025-06-20",5.11,5.11,4.615,4.77,694000.0],["2025-06-23",4.79,4.94,4.71,4.85,409600.0],["2025-06-24",4.97,5.28,4.86,5.14,446700.0],["2025-06-25",5.21,5.25,4.74,4.9,591600.0],["2025-06-26",4.9,5.01,4.7,4.74,380300.0],["2025-06-27",4.8,4.94,4.65,4.9,627800.0],["2025-06-30",4.96,5.13,4.78,4.83,348800.0],["2025-07-01",4.77,5.4,4.7,5.25,1255500.0],["2025-07-02",5.25,5.25,5.02,5.16,474800.0],["2025-07-03",5.22,5.46,5.05,5.4,279900.0],["2025-07-07",5.38,5.65,5.15,5.39,492600.0],["2025-07-08",5.46,5.549,5.32,5.37,259800.0],["2025-07-09",5.41,5.43,4.93,4.99,409200.0],["2025-07-10",5.15,5.15,4.75,4.99,899000.0],["2025-07-11",4.95,5.04,4.89,4.98,406900.0],["2025-07-14",4.98,5.36,4.91,5.24,612700.0],["2025-07-15",5.29,5.428,5.07,5.12,271100.0],["2025-07-16",5.16,5.44,5.09,5.4,349000.0],["2025-07-17",5.41,6.02,5.36,5.93,890700.0],["2025-07-18",6.04,6.16,5.56,5.56,607500.0],["2025-07-21",5.57,5.77,5.49,5.61,404200.0],["2025-07-22",5.69,6.38,5.58,6.31,1041000.0],["2025-07-23",6.49,6.71,6.0,6.45,1750500.0],["2025-07-24",6.46,6.76,6.27,6.29,529600.0],["2025-07-25",6.34,6.605,6.26,6.47,540100.0],["2025-07-28",6.66,6.68,6.145,6.34,639300.0],["2025-07-29",6.33,6.72,6.185,6.2,729500.0],["2025-07-30",6.2,6.475,6.04,6.14,510100.0],["2025-07-31",6.14,6.65,6.122,6.61,1209500.0],["2025-08-01",5.5,6.17,5.155,5.915,2614100.0],["2025-08-04",6.02,6.39,6.0,6.03,1054400.0],["2025-08-05",6.06,6.19,5.904,6.02,451200.0],["2025-08-06",6.02,6.195,5.9,6.15,545500.0],["2025-08-07",6.29,6.425,6.11,6.2,429300.0],["2025-08-08",6.25,6.37,6.14,6.24,389300.0],["2025-08-11",6.24,6.7,6.03,6.55,788700.0],["2025-08-12",6.52,6.94,6.52,6.71,719900.0],["2025-08-13",6.76,7.47,6.55,7.3,1947900.0],["2025-08-14",7.18,7.18,6.01,6.24,1633500.0],["2025-08-15",6.31,6.419,6.17,6.255,526700.0],["2025-08-18",6.25,6.5,6.22,6.32,597000.0],["2025-08-19",6.34,6.49,6.11,6.24,715300.0],["2025-08-20",6.27,6.78,6.115,6.49,1162400.0],["2025-08-21",6.4,6.515,5.87,5.89,615800.0],["2025-08-22",5.9,6.53,5.8,6.5,700400.0],["2025-08-25",6.46,6.489,6.19,6.4,475700.0],["2025-08-26",6.45,6.73,6.3,6.36,675400.0],["2025-08-27",6.32,6.53,6.32,6.37,226600.0],["2025-08-28",6.42,6.9,6.35,6.66,586300.0],["2025-08-29",6.66,6.699,6.285,6.45,434400.0],["2025-09-02",6.24,6.396,6.17,6.28,437600.0],["2025-09-03",6.24,6.46,6.22,6.3,469700.0],["2025-09-04",6.35,6.35,5.815,5.9,516600.0],["2025-09-05",5.93,6.02,5.73,5.88,282700.0],["2025-09-08",6.0,6.21,5.87,6.2,282600.0],["2025-09-09",6.27,6.39,6.02,6.2,344700.0],["2025-09-10",6.25,6.3,6.065,6.1,385200.0],["2025-09-11",6.15,6.4,6.1,6.31,225900.0],["2025-09-12",6.26,6.405,5.77,6.2,644300.0],["2025-09-15",6.19,6.32,5.81,5.93,651000.0],["2025-09-16",5.92,6.2,5.61,5.71,650500.0],["2025-09-17",5.69,6.28,5.62,6.19,988300.0],["2025-09-18",6.25,6.35,5.96,6.15,511200.0],["2025-09-19",6.28,6.78,6.13,6.55,1772600.0],["2025-09-22",6.64,6.96,6.185,6.82,782300.0],["2025-09-23",6.82,7.57,6.72,7.23,1188300.0],["2025-09-24",7.25,7.73,7.115,7.28,1052400.0],["2025-09-25",7.23,7.41,6.78,7.31,1369800.0],["2025-09-26",7.37,7.62,7.16,7.42,646700.0],["2025-09-29",7.55,7.91,7.35,7.54,827700.0],["2025-09-30",7.49,8.12,7.49,8.02,962300.0],["2025-10-01",7.94,8.15,7.83,8.12,537200.0],["2025-10-02",8.15,8.15,7.54,7.96,983300.0],["2025-10-03",7.935,8.44,7.44,7.74,1131000.0],["2025-10-06",7.87,8.2,7.635,8.18,837300.0],["2025-10-07",8.24,8.4,7.72,8.03,728200.0],["2025-10-08",8.08,8.6,8.08,8.55,1038400.0],["2025-10-09",8.81,9.11,8.48,8.6,1023500.0],["2025-10-10",8.7,8.935,8.54,8.71,885500.0],["2025-10-13",8.74,9.765,8.72,9.7,1189200.0],["2025-10-14",9.25,9.9,9.02,9.83,878400.0],["2025-10-15",10.15,10.68,9.9,10.63,1402600.0],["2025-10-16",10.68,10.74,9.29,9.49,1450800.0],["2025-10-17",9.31,9.46,8.91,9.12,528700.0],["2025-10-20",9.32,10.5,9.153,10.33,862100.0],["2025-10-21",10.33,10.33,9.65,9.81,552800.0],["2025-10-22",9.86,10.8,9.745,10.24,1274800.0],["2025-10-23",10.27,10.82,10.27,10.62,782500.0],["2025-10-24",10.86,11.44,10.6,11.39,1124700.0],["2025-10-27",11.7,12.0,11.31,11.65,845300.0],["2025-10-28",11.63,11.79,11.15,11.57,1530500.0],["2025-10-29",11.51,11.93,10.871,10.9,974400.0],["2025-10-30",10.77,11.07,10.54,10.58,668200.0],["2025-10-31",10.5,11.17,10.28,10.41,413900.0],["2025-11-03",10.54,10.68,10.05,10.39,484300.0],["2025-11-04",10.1,10.41,8.75,9.0,1923300.0],["2025-11-05",8.88,9.73,8.06,9.61,2532300.0],["2025-11-06",9.69,10.63,9.097,10.49,1687300.0],["2025-11-07",7.3,8.09,5.74,6.12,8781500.0],["2025-11-10",6.01,6.696,6.01,6.34,1521300.0],["2025-11-11",6.42,6.42,5.56,5.77,1609400.0],["2025-11-12",5.69,6.25,5.69,6.1,969400.0],["2025-11-13",5.94,6.13,5.56,5.72,1296200.0],["2025-11-14",5.56,5.81,5.37,5.47,931300.0],["2025-11-17",5.47,5.5,3.88,4.17,5399500.0],["2025-11-18",4.0,4.25,3.8,4.07,2419400.0],["2025-11-19",4.08,4.11,3.61,4.03,1221200.0],["2025-11-20",4.1,4.37,3.64,3.73,819200.0],["2025-11-21",3.68,3.77,3.415,3.66,1353500.0],["2025-11-24",3.69,3.71,3.41,3.55,1585400.0],["2025-11-25",3.56,3.89,3.525,3.88,1212600.0],["2025-11-26",3.85,3.88,3.37,3.57,1049200.0],["2025-11-28",3.6,3.69,3.45,3.53,307900.0],["2025-12-01",3.47,3.67,3.31,3.36,881400.0],["2025-12-02",3.34,3.45,3.15,3.44,731500.0],["2025-12-03",3.45,3.495,3.22,3.37,635300.0],["2025-12-04",3.36,3.52,3.21,3.36,642100.0],["2025-12-05",3.36,3.36,3.015,3.04,724900.0],["2025-12-08",3.05,3.06,2.72,2.77,767800.0],["2025-12-09",2.8,3.01,2.69,2.97,582100.0],["2025-12-10",2.99,3.06,2.87,3.02,653300.0],["2025-12-11",3.0,3.13,2.79,3.04,566500.0],["2025-12-12",3.03,3.08,2.54,2.6,834100.0],["2025-12-15",2.57,2.71,2.46,2.63,618100.0],["2025-12-16",2.57,2.605,2.41,2.57,394100.0],["2025-12-17",2.57,2.575,2.22,2.225,718600.0],["2025-12-18",2.31,2.339,2.11,2.16,505400.0],["2025-12-19",2.18,2.36,2.17,2.19,652000.0],["2025-12-22",2.18,2.24,2.11,2.15,539400.0],["2025-12-23",2.11,2.2,2.07,2.12,537700.0],["2025-12-24",2.1,2.235,2.1,2.17,370300.0],["2025-12-26",2.13,2.24,2.02,2.03,1027000.0],["2025-12-29",2.03,2.09,1.935,1.99,694700.0],["2025-12-30",2.0,2.04,1.968,1.97,426700.0],["2025-12-31",1.98,2.04,1.935,1.98,549800.0],["2026-01-02",2.03,2.03,1.84,1.85,504600.0],["2026-01-05",1.84,2.0,1.83,1.99,412200.0],["2026-01-06",2.0,2.18,1.97,2.15,1054300.0],["2026-01-07",2.16,2.27,2.07,2.15,765000.0],["2026-01-08",2.15,2.3,2.11,2.22,948100.0],["2026-01-09",2.26,2.46,2.09,2.26,3034200.0],["2026-01-12",2.25,2.73,2.18,2.5,4251100.0],["2026-01-13",2.5,2.585,2.275,2.4,1182000.0],["2026-01-14",2.38,2.5,2.24,2.29,1770600.0],["2026-01-15",2.33,2.34,2.19,2.22,1102000.0],["2026-01-16",2.21,2.6,2.15,2.43,2208300.0],["2026-01-20",2.33,3.01,2.31,2.78,4658700.0],["2026-01-21",2.76,3.07,2.64,2.95,3495200.0],["2026-01-22",3.01,3.145,2.8,2.91,2508900.0],["2026-01-23",2.92,2.963,2.73,2.78,934300.0],["2026-01-26",2.79,3.08,2.73,3.03,1394300.0],["2026-01-27",3.03,3.15,2.69,3.12,2310300.0],["2026-01-28",3.16,3.285,2.8,2.905,1383600.0],["2026-01-29",2.9,2.99,2.83,2.9,742500.0],["2026-01-30",2.82,3.07,2.63,2.97,1256300.0],["2026-02-02",2.94,2.96,2.5,2.58,1228700.0],["2026-02-03",2.57,2.62,2.34,2.46,872500.0],["2026-02-04",2.43,2.46,2.115,2.21,1137200.0],["2026-02-05",2.16,2.17,1.86,1.93,1236500.0],["2026-02-06",1.96,2.36,1.95,2.27,976300.0],["2026-02-09",2.25,2.329,2.095,2.22,613000.0],["2026-02-10",2.25,2.34,2.17,2.17,468700.0],["2026-02-11",2.14,2.16,1.95,2.12,789500.0],["2026-02-12",2.11,2.12,1.94,1.94,454300.0],["2026-02-13",1.925,2.04,1.88,1.89,428500.0],["2026-02-17",1.87,1.87,1.77,1.8,331700.0],["2026-02-18",1.84,2.04,1.81,1.89,497700.0],["2026-02-19",1.85,1.9,1.829,1.87,226000.0],["2026-02-20",1.84,1.915,1.78,1.88,585500.0],["2026-02-23",1.84,1.85,1.62,1.65,611900.0],["2026-02-24",1.66,1.79,1.66,1.725,580200.0],["2026-02-25",1.74,1.86,1.74,1.8,353300.0],["2026-02-26",1.81,1.81,1.66,1.74,499600.0],["2026-02-27",1.74,1.74,1.57,1.58,462600.0],["2026-03-02",1.56,1.75,1.51,1.71,824500.0],["2026-03-03",1.62,1.795,1.515,1.735,1085000.0],["2026-03-04",1.73,1.91,1.723,1.835,494400.0],["2026-03-05",1.95,2.09,1.83,1.85,858300.0],["2026-03-06",1.87,2.14,1.82,2.09,816000.0],["2026-03-09",2.12,2.12,1.78,2.06,1791700.0],["2026-03-10",2.02,2.13,1.815,1.92,1109400.0],["2026-03-11",1.94,2.28,1.93,2.26,1004600.0],["2026-03-12",2.24,2.3,2.13,2.18,1134200.0],["2026-03-13",2.21,2.21,1.835,1.85,948200.0],["2026-03-16",2.865,3.26,2.49,2.805,77428100.0],["2026-03-17",2.88,2.92,2.29,2.69,5765200.0],["2026-03-18",2.68,2.98,2.54,2.79,2763500.0],["2026-03-19",2.69,2.84,2.46,2.72,2295500.0],["2026-03-20",2.76,3.13,2.61,2.65,4806100.0],["2026-03-23",2.74,3.2,2.55,2.78,3800300.0],["2026-03-24",2.69,2.99,2.66,2.82,1391000.0],["2026-03-25",2.88,3.11,2.681,3.05,2577700.0],["2026-03-26",2.97,3.49,2.97,3.25,3435800.0],["2026-03-27",3.18,3.18,2.745,2.87,1997000.0],["2026-03-30",3.01,3.01,2.515,2.73,1477000.0],["2026-03-31",2.8,2.98,2.76,2.83,1344900.0],["2026-04-01",2.85,2.85,2.595,2.73,1516200.0],["2026-04-02",2.58,3.19,2.55,3.17,3462700.0],["2026-04-06",3.14,3.395,3.01,3.1,1805700.0],["2026-04-07",3.06,3.18,2.89,2.94,1430100.0],["2026-04-08",3.09,3.135,2.65,2.72,1585900.0],["2026-04-09",2.76,2.84,2.61,2.71,1467500.0],["2026-04-10",2.66,2.7,2.34,2.64,1927900.0],["2026-04-13",2.64,2.745,2.54,2.69,682500.0],["2026-04-14",2.73,2.89,2.585,2.62,917900.0],["2026-04-15",2.61,2.81,2.602,2.79,1232500.0],["2026-04-16",2.83,2.83,2.58,2.6,935100.0],["2026-04-17",2.69,2.76,2.51,2.56,1285000.0],["2026-04-20",2.59,2.68,2.54,2.64,1290200.0],["2026-04-21",2.64,2.73,2.44,2.45,1523000.0],["2026-04-22",2.5,2.73,2.37,2.68,2218900.0],["2026-04-23",2.64,2.673,2.425,2.49,752500.0],["2026-04-24",2.47,2.57,2.43,2.44,841700.0],["2026-04-27",2.41,2.47,2.395,2.45,528300.0],["2026-04-28",2.42,2.5,2.345,2.47,596800.0],["2026-04-29",2.49,2.56,2.43,2.54,1039900.0],["2026-04-30",2.51,2.725,2.46,2.68,1215100.0],["2026-05-01",2.71,3.629,2.675,3.32,3871600.0],["2026-05-04",3.28,3.52,3.27,3.44,1444900.0],["2026-05-05",3.49,3.725,3.4,3.52,1773300.0],["2026-05-06",3.54,3.645,3.38,3.57,970300.0],["2026-05-07",3.52,3.749,3.44,3.46,1080700.0],["2026-05-08",3.69,3.88,3.35,3.86,2419100.0],["2026-05-11",3.92,4.565,3.891,4.35,3020200.0],["2026-05-12",4.25,4.52,3.62,4.16,2818400.0],["2026-05-13",4.21,4.67,4.08,4.66,1555100.0],["2026-05-14",4.68,4.89,4.627,4.74,1199400.0],["2026-05-15",4.58,4.81,4.37,4.8,1150100.0],["2026-05-18",4.83,4.83,4.49,4.76,1127900.0],["2026-05-19",4.77,5.05,4.68,4.86,1071200.0],["2026-05-20",4.93,5.115,4.7,5.09,803700.0],["2026-05-21",5.11,5.28,4.8,5.26,983300.0],["2026-05-22",5.35,5.47,5.19,5.33,1029600.0],["2026-05-26",5.29,5.59,5.25,5.49,792800.0],["2026-05-27",5.47,5.543,5.24,5.4,765700.0],["2026-05-28",5.47,5.74,5.4,5.54,737500.0],["2026-05-29",5.57,5.58,5.29,5.38,513000.0],["2026-06-01",5.4,5.44,5.225,5.3,536000.0],["2026-06-02",5.27,5.5,5.215,5.22,519600.0],["2026-06-03",5.22,5.34,4.825,5.17,884900.0],["2026-06-04",5.02,5.79,5.015,5.71,811500.0],["2026-06-05",5.63,5.69,5.04,5.11,908200.0],["2026-06-08",5.31,5.37,4.97,5.03,636800.0],["2026-06-09",5.08,5.425,4.82,5.28,1530400.0],["2026-06-10",5.2,5.53,4.95,4.97,584900.0],["2026-06-11",5.06,5.39,5.03,5.35,476500.0],["2026-06-12",5.5,5.65,5.295,5.35,671400.0],["2026-06-15",5.49,5.52,5.045,5.08,573800.0],["2026-06-16",5.09,5.19,5.01,5.03,453100.0],["2026-06-17",5.09,5.23,4.79,4.81,471500.0],["2026-06-18",4.94,5.094,4.89,4.94,984500.0],["2026-06-22",4.87,4.88,4.56,4.74,523700.0],["2026-06-23",4.55,4.77,4.47,4.6,539000.0],["2026-06-24",4.56,4.64,4.47,4.545,416200.0],["2026-06-25",4.56,4.674,4.37,4.42,636700.0],["2026-06-26",4.39,4.64,4.37,4.57,1094900.0],["2026-06-29",4.63,4.75,4.391,4.52,430400.0],["2026-06-30",4.5,4.56,4.42,4.5,337400.0],["2026-07-01",4.46,4.7,4.4,4.41,462300.0],["2026-07-02",4.41,4.66,4.37,4.52,264300.0],["2026-07-06",4.53,4.77,4.43,4.48,508100.0],["2026-07-07",4.48,4.515,4.17,4.22,414200.0],["2026-07-08",4.22,4.33,4.12,4.18,450100.0],["2026-07-09",4.19,4.461,4.13,4.33,471500.0],["2026-07-10",4.39,4.5,4.24,4.33,403200.0],["2026-07-13",4.3,4.4,4.2,4.2,312300.0],["2026-07-14",4.21,4.275,4.14,4.2,286700.0],["2026-07-15",4.17,4.23,3.99,4.15,423100.0],["2026-07-16",4.13,4.2,4.039,4.16,427700.0],["2026-07-17",4.1,4.565,4.1,4.45,619500.0],["2026-07-20",4.52,4.955,4.48,4.78,653200.0],["2026-07-21",5.02,5.1,4.81,4.86,458300.0],["2026-07-22",4.86,4.95,4.735,4.82,299600.0],["2026-07-23",4.71,4.8,4.62,4.67,310300.0],["2026-07-24",4.71,4.75,4.55,4.61,266400.0],["2026-07-27",4.69,4.81,4.51,4.69,303800.0],["2026-07-28",4.69,4.7,4.205,4.66,439300.0],["2026-07-29",4.64,4.655,4.331,4.355,426200.0],["2026-07-30",4.44,4.92,4.43,4.85,329200.0],["2026-07-31",4.87,4.87,4.55,4.81,357300.0],["2026-08-03",4.81,4.92,4.68,4.88,220800.0],["2026-08-04",4.93,5.05,4.9,4.96,439400.0],["2026-08-05",4.895,5.04,4.89,4.95,260000.0],["2026-08-06",4.92,5.03,4.71,4.77,444800.0],["2026-08-07",4.78,5.2,4.78,5.01,714600.0],["2026-08-10",2.865,3.12,2.5,2.75,4075500.0],["2026-08-11",2.96,3.398,2.84,3.215,2232982.0],["2026-08-12",3.22,3.315,2.9657,3.25,1382263.424532],["2026-08-13",3.24,3.54,3.24,3.38,1557986.420602]]}