{"t":"AVAH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-28",12.0,12.0,12.0,12.0,100.0],["2021-04-29",12.0,12.18,11.12,11.53,12116200.0],["2021-04-30",11.58,11.79,11.32,11.68,2062400.0],["2021-05-03",11.78,12.0,11.58,11.8,1255400.0],["2021-05-04",11.8,12.0,11.455,11.75,1379700.0],["2021-05-05",11.85,11.95,11.46,11.5,3577300.0],["2021-05-06",11.46,11.58,10.57,11.5,1655600.0],["2021-05-07",11.5,11.785,11.09,11.53,644700.0],["2021-05-10",11.59,11.73,11.12,11.6,472900.0],["2021-05-11",11.38,11.51,11.02,11.21,375500.0],["2021-05-12",11.17,11.205,10.34,10.51,684200.0],["2021-05-13",10.63,10.63,9.8,10.06,1070500.0],["2021-05-14",10.0,10.55,9.82,10.5,682100.0],["2021-05-17",10.58,10.73,10.15,10.52,606700.0],["2021-05-18",10.52,11.04,10.2,10.83,1339900.0],["2021-05-19",10.91,11.04,10.45,10.93,923600.0],["2021-05-20",11.0,11.41,10.9,11.39,739700.0],["2021-05-21",11.55,11.76,11.33,11.76,694800.0],["2021-05-24",11.73,11.88,11.49,11.5,1067600.0],["2021-05-25",11.5,11.55,11.2,11.29,834200.0],["2021-05-26",11.28,11.52,11.1,11.48,680100.0],["2021-05-27",11.54,11.84,11.29,11.65,570000.0],["2021-05-28",11.73,11.73,11.28,11.6,422100.0],["2021-06-01",11.6,11.89,11.33,11.86,2109500.0],["2021-06-02",12.0,12.37,11.05,11.79,2057800.0],["2021-06-03",11.8,11.875,11.535,11.67,494600.0],["2021-06-04",11.7,12.11,11.68,12.07,1136800.0],["2021-06-07",12.16,12.575,12.01,12.18,1367400.0],["2021-06-08",12.17,12.65,12.115,12.61,384300.0],["2021-06-09",12.78,12.96,12.375,12.66,820500.0],["2021-06-10",12.75,12.92,12.39,12.6,716900.0],["2021-06-11",12.59,12.73,12.495,12.69,411300.0],["2021-06-14",12.8,13.0,12.71,12.89,657200.0],["2021-06-15",12.85,12.98,12.65,12.73,1385700.0],["2021-06-16",12.79,12.97,12.19,12.37,1784900.0],["2021-06-17",12.29,12.75,12.003,12.66,1089700.0],["2021-06-18",12.54,12.75,12.18,12.55,2684400.0],["2021-06-21",12.61,12.84,12.41,12.7,1037700.0],["2021-06-22",12.81,12.88,12.47,12.55,1361100.0],["2021-06-23",12.64,12.74,12.44,12.6,602400.0],["2021-06-24",12.69,12.81,12.53,12.7,664200.0],["2021-06-25",12.7,12.99,12.53,12.64,5771400.0],["2021-06-28",12.62,12.72,12.34,12.45,348700.0],["2021-06-29",12.46,12.57,12.35,12.4,398700.0],["2021-06-30",12.39,12.61,12.34,12.37,935000.0],["2021-07-01",12.39,12.43,12.26,12.39,475900.0],["2021-07-02",12.4,12.48,12.14,12.47,388000.0],["2021-07-06",12.41,12.545,12.23,12.5,287700.0],["2021-07-07",12.5,12.54,12.02,12.12,309900.0],["2021-07-08",11.88,11.97,11.64,11.85,317000.0],["2021-07-09",11.85,11.94,11.5,11.55,303500.0],["2021-07-12",11.48,11.64,11.32,11.61,184700.0],["2021-07-13",11.56,11.81,11.51,11.53,544100.0],["2021-07-14",11.53,11.53,11.0,11.13,488300.0],["2021-07-15",11.07,11.12,10.92,11.08,239700.0],["2021-07-16",11.08,11.449,10.82,10.97,206900.0],["2021-07-19",10.76,10.945,10.645,10.77,218000.0],["2021-07-20",10.81,11.04,10.81,10.97,303800.0],["2021-07-21",10.97,11.085,10.88,10.97,195400.0],["2021-07-22",10.95,11.037,10.64,10.79,129900.0],["2021-07-23",10.85,10.89,10.57,10.84,212400.0],["2021-07-26",10.88,10.99,10.37,10.39,258100.0],["2021-07-27",10.37,10.44,9.97,10.13,870600.0],["2021-07-28",10.16,10.23,9.82,10.0,852800.0],["2021-07-29",10.01,10.28,9.96,10.15,539000.0],["2021-07-30",10.2,10.38,9.9,10.34,616600.0],["2021-08-02",10.36,10.69,9.96,10.07,432400.0],["2021-08-03",10.06,10.21,9.84,9.9,171800.0],["2021-08-04",9.82,9.95,9.24,9.44,887800.0],["2021-08-05",9.45,9.47,9.23,9.39,387700.0],["2021-08-06",9.41,9.48,9.17,9.29,287800.0],["2021-08-09",9.24,9.278,9.06,9.16,208400.0],["2021-08-10",9.17,9.24,9.03,9.23,243600.0],["2021-08-11",9.25,9.54,9.22,9.44,422600.0],["2021-08-12",10.0,10.02,9.29,10.0,611300.0],["2021-08-13",10.07,10.17,9.48,9.49,395200.0],["2021-08-16",9.47,9.47,8.97,9.05,243500.0],["2021-08-17",9.13,9.28,8.98,9.06,269700.0],["2021-08-18",9.08,9.37,8.86,8.91,630400.0],["2021-08-19",8.82,8.905,8.68,8.75,390600.0],["2021-08-20",8.7,8.89,8.53,8.7,222100.0],["2021-08-23",8.96,8.96,8.49,8.79,494200.0],["2021-08-24",8.84,9.17,8.8,9.12,213700.0],["2021-08-25",9.15,9.205,8.91,8.91,176400.0],["2021-08-26",8.89,9.33,8.78,9.14,428700.0],["2021-08-27",9.18,9.45,9.13,9.4,405200.0],["2021-08-30",9.908,9.908,9.29,9.41,198700.0],["2021-08-31",9.39,9.5,9.38,9.44,190800.0],["2021-09-01",9.43,9.63,9.26,9.47,190800.0],["2021-09-02",9.47,9.55,9.37,9.44,401800.0],["2021-09-03",9.42,9.505,9.1,9.38,382500.0],["2021-09-07",9.39,9.73,9.2,9.3,239600.0],["2021-09-08",9.31,9.31,9.05,9.12,81500.0],["2021-09-09",9.06,9.35,8.9,9.15,188900.0],["2021-09-10",9.19,9.19,8.93,8.96,138700.0],["2021-09-13",8.99,9.02,8.83,8.98,236100.0],["2021-09-14",9.04,9.08,8.76,8.79,264600.0],["2021-09-15",8.82,8.82,8.61,8.74,220900.0],["2021-09-16",8.7,8.93,8.6,8.73,188000.0],["2021-09-17",8.78,8.81,8.59,8.69,521000.0],["2021-09-20",8.56,8.898,8.15,8.34,335100.0],["2021-09-21",8.37,8.7,8.21,8.25,371300.0],["2021-09-22",8.28,8.385,8.025,8.14,535800.0],["2021-09-23",8.16,8.385,8.02,8.26,210200.0],["2021-09-24",8.27,8.3,7.93,8.15,295600.0],["2021-09-27",8.14,8.44,7.98,8.0,275700.0],["2021-09-28",8.0,8.33,7.86,7.88,443400.0],["2021-09-29",7.9,8.14,7.83,7.87,651900.0],["2021-09-30",7.91,8.44,7.59,8.02,800200.0],["2021-10-01",8.04,8.369,7.75,7.96,523100.0],["2021-10-04",7.97,7.97,7.42,7.68,523700.0],["2021-10-05",7.72,7.9,7.55,7.77,479700.0],["2021-10-06",7.72,7.73,7.34,7.45,920700.0],["2021-10-07",7.54,7.54,7.17,7.28,677300.0],["2021-10-08",7.33,7.37,7.155,7.27,380700.0],["2021-10-11",7.27,7.78,7.07,7.11,352400.0],["2021-10-12",7.12,7.12,6.86,6.99,393100.0],["2021-10-13",6.96,7.006,6.8,6.89,227500.0],["2021-10-14",6.92,6.99,6.68,6.72,568100.0],["2021-10-15",6.81,6.81,6.67,6.73,379500.0],["2021-10-18",6.72,6.77,6.4,6.47,434200.0],["2021-10-19",6.48,6.945,6.45,6.91,1025300.0],["2021-10-20",6.93,7.16,6.867,7.11,876400.0],["2021-10-21",7.11,7.47,7.05,7.27,776500.0],["2021-10-22",7.25,7.5,7.12,7.22,426800.0],["2021-10-25",7.21,7.21,6.94,6.99,949400.0],["2021-10-26",7.04,7.08,6.85,7.0,565500.0],["2021-10-27",6.96,7.45,6.93,7.25,777800.0],["2021-10-28",7.18,7.68,7.18,7.65,383300.0],["2021-10-29",7.66,7.745,7.49,7.72,352600.0],["2021-11-01",7.71,8.13,7.693,8.11,286500.0],["2021-11-02",8.06,8.18,7.96,8.15,506900.0],["2021-11-03",8.14,8.419,7.96,8.38,504400.0],["2021-11-04",8.43,8.6,8.22,8.28,333700.0],["2021-11-05",8.33,8.53,8.17,8.36,393800.0],["2021-11-08",8.35,8.6,8.31,8.59,311200.0],["2021-11-09",8.57,8.73,8.335,8.71,360600.0],["2021-11-10",8.7,8.88,8.6,8.84,417300.0],["2021-11-11",8.85,8.85,8.54,8.63,281200.0],["2021-11-12",8.64,8.97,8.64,8.84,360600.0],["2021-11-15",8.94,9.04,8.5,8.57,409900.0],["2021-11-16",7.52,8.095,6.91,7.92,1922500.0],["2021-11-17",7.92,7.96,7.46,7.71,1047900.0],["2021-11-18",7.79,7.865,7.4,7.47,618700.0],["2021-11-19",7.52,7.95,7.345,7.38,518300.0],["2021-11-22",7.4,7.65,7.12,7.49,254000.0],["2021-11-23",7.49,7.5,7.15,7.24,703300.0],["2021-11-24",7.18,7.44,7.17,7.39,150600.0],["2021-11-26",7.25,7.31,7.03,7.14,309200.0],["2021-11-29",7.22,7.71,7.03,7.1,602400.0],["2021-11-30",7.05,7.1,6.4,6.44,1187600.0],["2021-12-01",6.6,7.139,6.05,6.08,511000.0],["2021-12-02",6.03,6.321,5.97,6.32,251900.0],["2021-12-03",6.4,6.61,6.07,6.28,303500.0],["2021-12-06",6.34,6.36,6.05,6.21,374300.0],["2021-12-07",6.32,6.68,6.28,6.56,238200.0],["2021-12-08",6.61,6.645,6.41,6.52,333700.0],["2021-12-09",6.43,6.57,6.36,6.54,374800.0],["2021-12-10",6.6,6.71,6.48,6.66,612000.0],["2021-12-13",6.7,6.78,6.45,6.5,390000.0],["2021-12-14",6.45,6.87,6.44,6.73,347100.0],["2021-12-15",6.74,6.89,6.4,6.55,454800.0],["2021-12-16",6.62,6.66,6.15,6.17,364800.0],["2021-12-17",6.2,6.65,5.89,6.55,714400.0],["2021-12-20",6.55,6.64,6.31,6.5,390400.0],["2021-12-21",6.55,6.89,6.49,6.84,624800.0],["2021-12-22",6.8,7.12,6.69,7.0,355100.0],["2021-12-23",7.01,7.129,6.98,7.07,261100.0],["2021-12-27",7.15,7.18,6.91,7.07,354300.0],["2021-12-28",7.06,7.25,7.03,7.12,151100.0],["2021-12-29",7.11,7.12,6.93,7.0,243400.0],["2021-12-30",6.99,7.24,6.98,7.19,164800.0],["2021-12-31",7.16,7.465,7.12,7.4,361000.0],["2022-01-03",7.46,7.53,7.29,7.46,219700.0],["2022-01-04",7.45,7.485,7.26,7.35,234600.0],["2022-01-05",7.35,7.441,7.16,7.21,208000.0],["2022-01-06",7.2,7.24,7.015,7.04,276400.0],["2022-01-07",6.99,7.1,6.39,6.52,625600.0],["2022-01-10",6.5,6.59,6.31,6.57,207100.0],["2022-01-11",6.6,6.83,6.52,6.81,279800.0],["2022-01-12",6.8,6.88,6.5,6.56,212800.0],["2022-01-13",6.6,6.6,6.31,6.34,148200.0],["2022-01-14",6.31,6.51,6.2,6.35,162500.0],["2022-01-18",6.33,6.33,5.87,5.88,357100.0],["2022-01-19",5.89,5.93,5.66,5.77,267300.0],["2022-01-20",5.78,6.15,5.706,5.79,240200.0],["2022-01-21",5.75,5.9,5.64,5.84,282600.0],["2022-01-24",5.64,6.16,5.64,6.13,359500.0],["2022-01-25",6.02,6.03,5.62,5.76,286900.0],["2022-01-26",5.78,5.94,5.61,5.69,128200.0],["2022-01-27",5.72,5.79,5.36,5.4,298500.0],["2022-01-28",5.97,5.97,5.195,5.35,309400.0],["2022-01-31",5.3,5.66,5.26,5.49,649500.0],["2022-02-01",5.53,5.54,5.31,5.31,400200.0],["2022-02-02",5.32,5.45,5.12,5.2,786300.0],["2022-02-03",5.16,5.435,5.13,5.31,612700.0],["2022-02-04",5.27,5.57,5.26,5.52,284500.0],["2022-02-07",5.54,5.62,5.08,5.12,228300.0],["2022-02-08",5.09,5.18,4.98,5.11,277000.0],["2022-02-09",5.18,5.35,5.14,5.32,193000.0],["2022-02-10",5.2,5.55,5.15,5.38,198700.0],["2022-02-11",5.35,5.41,5.03,5.05,130900.0],["2022-02-14",5.05,5.1,4.89,4.93,150300.0],["2022-02-15",4.97,5.2,4.97,5.17,101300.0],["2022-02-16",5.11,5.27,5.035,5.25,169700.0],["2022-02-17",5.19,5.24,4.97,5.01,116200.0],["2022-02-18",4.96,5.08,4.89,4.91,250400.0],["2022-02-22",4.85,4.979,4.73,4.83,224200.0],["2022-02-23",4.83,4.91,4.68,4.69,246200.0],["2022-02-24",4.52,4.915,4.52,4.9,192000.0],["2022-02-25",4.96,5.26,4.96,5.24,195500.0],["2022-02-28",5.21,5.55,5.17,5.25,168300.0],["2022-03-01",5.24,5.29,5.07,5.13,174200.0],["2022-03-02",5.19,5.19,4.95,5.0,362400.0],["2022-03-03",5.03,5.11,4.67,4.69,348300.0],["2022-03-04",4.65,4.68,4.03,4.05,1895900.0],["2022-03-07",4.06,4.68,4.03,4.62,734300.0],["2022-03-08",4.67,4.87,4.55,4.58,398100.0],["2022-03-09",4.68,5.11,4.62,5.1,216100.0],["2022-03-10",5.01,5.01,4.805,4.86,93300.0],["2022-03-11",4.89,5.17,4.78,5.08,203900.0],["2022-03-14",5.13,5.18,4.85,4.94,276200.0],["2022-03-15",4.99,5.1,4.85,4.98,122600.0],["2022-03-16",5.02,5.38,4.89,5.37,193400.0],["2022-03-17",5.33,5.92,5.24,5.87,222900.0],["2022-03-18",5.87,6.0,5.72,5.76,607200.0],["2022-03-21",5.73,5.79,5.53,5.59,164000.0],["2022-03-22",5.67,5.77,5.55,5.61,227700.0],["2022-03-23",5.55,5.64,5.332,5.47,425200.0],["2022-03-24",5.46,5.52,5.35,5.45,181000.0],["2022-03-25",5.47,5.504,5.22,5.24,191500.0],["2022-03-28",5.3,5.52,5.27,5.39,288500.0],["2022-03-29",4.31,4.59,3.81,3.95,4834700.0],["2022-03-30",4.13,4.14,3.72,3.77,2191900.0],["2022-03-31",3.75,3.81,3.375,3.41,2435100.0],["2022-04-01",3.39,3.47,3.15,3.42,2178900.0],["2022-04-04",3.46,3.47,3.285,3.34,1636600.0],["2022-04-05",3.38,3.49,3.23,3.24,1504600.0],["2022-04-06",3.22,3.298,3.13,3.22,827500.0],["2022-04-07",3.2,3.25,3.08,3.15,715700.0],["2022-04-08",3.13,3.275,3.09,3.09,1106100.0],["2022-04-11",3.07,3.15,2.95,2.97,927900.0],["2022-04-12",3.01,3.15,3.0,3.12,856200.0],["2022-04-13",3.11,3.31,3.11,3.26,847600.0],["2022-04-14",3.28,3.357,3.19,3.32,1830600.0],["2022-04-18",3.29,3.323,3.05,3.1,582300.0],["2022-04-19",3.08,3.207,3.07,3.16,567700.0],["2022-04-20",3.18,3.22,3.12,3.16,461600.0],["2022-04-21",3.22,3.24,3.14,3.17,767900.0],["2022-04-22",3.17,3.17,2.96,3.05,700900.0],["2022-04-25",3.03,3.12,2.901,3.1,504100.0],["2022-04-26",3.1,3.1,2.945,3.0,315300.0],["2022-04-27",2.98,3.05,2.93,3.02,406100.0],["2022-04-28",3.02,3.13,2.96,3.06,411300.0],["2022-04-29",3.05,3.11,2.89,2.92,667900.0],["2022-05-02",2.92,3.0,2.82,2.93,484800.0],["2022-05-03",2.93,2.97,2.82,2.87,228200.0],["2022-05-04",2.92,2.98,2.782,2.97,314300.0],["2022-05-05",2.95,2.95,2.73,2.78,523400.0],["2022-05-06",2.78,2.913,2.69,2.88,348200.0],["2022-05-09",2.8,2.85,2.66,2.78,410500.0],["2022-05-10",2.8,2.88,2.69,2.76,367600.0],["2022-05-11",2.72,2.88,2.53,2.58,752800.0],["2022-05-12",2.2,2.59,2.09,2.43,1105200.0],["2022-05-13",2.53,2.74,2.43,2.72,302600.0],["2022-05-16",2.72,2.91,2.67,2.91,359000.0],["2022-05-17",2.96,2.96,2.8,2.84,399000.0],["2022-05-18",2.84,2.86,2.69,2.72,340900.0],["2022-05-19",2.7,2.97,2.7,2.93,646600.0],["2022-05-20",3.03,3.05,2.81,2.88,509300.0],["2022-05-23",2.99,3.07,2.82,3.03,613100.0],["2022-05-24",2.98,3.06,2.93,3.0,345400.0],["2022-05-25",3.0,3.125,2.99,3.06,321900.0],["2022-05-26",3.04,3.14,3.01,3.08,334300.0],["2022-05-27",3.12,3.14,3.045,3.08,171000.0],["2022-05-31",3.09,3.15,3.02,3.08,409100.0],["2022-06-01",3.1,3.13,2.98,2.99,227100.0],["2022-06-02",2.97,3.1,2.93,3.09,303200.0],["2022-06-03",3.06,3.095,2.96,2.98,169400.0],["2022-06-06",3.03,3.08,2.95,2.98,274800.0],["2022-06-07",2.93,3.04,2.91,3.02,220100.0],["2022-06-08",3.01,3.15,3.01,3.03,151400.0],["2022-06-09",3.01,3.04,2.87,2.88,168400.0],["2022-06-10",2.87,2.89,2.74,2.87,181500.0],["2022-06-13",2.73,2.83,2.72,2.73,252500.0],["2022-06-14",2.74,2.74,2.51,2.56,213700.0],["2022-06-15",2.6,2.7,2.54,2.69,292100.0],["2022-06-16",2.62,2.62,2.46,2.47,212000.0],["2022-06-17",2.52,2.74,2.49,2.69,358100.0],["2022-06-21",2.65,2.66,2.15,2.22,1327100.0],["2022-06-22",2.2,2.45,2.15,2.37,582500.0],["2022-06-23",2.38,2.72,2.371,2.71,488600.0],["2022-06-24",2.75,2.81,2.63,2.63,1822100.0],["2022-06-27",2.66,2.715,2.52,2.55,224000.0],["2022-06-28",2.55,2.6,2.44,2.46,303800.0],["2022-06-29",2.43,2.43,2.295,2.38,325900.0],["2022-06-30",2.34,2.36,2.2,2.26,294800.0],["2022-07-01",2.25,2.38,2.21,2.37,164300.0],["2022-07-05",2.22,2.38,2.09,2.38,407200.0],["2022-07-06",2.36,2.44,2.3,2.4,232600.0],["2022-07-07",2.37,2.5,2.37,2.49,343400.0],["2022-07-08",2.48,2.6,2.443,2.51,120000.0],["2022-07-11",2.5,2.515,2.42,2.43,172200.0],["2022-07-12",2.42,2.54,2.392,2.49,116700.0],["2022-07-13",2.45,2.53,2.395,2.43,147400.0],["2022-07-14",2.4,2.42,2.325,2.36,122300.0],["2022-07-15",2.42,2.55,2.35,2.5,119300.0],["2022-07-18",2.53,2.625,2.5,2.56,162400.0],["2022-07-19",2.42,2.675,2.3,2.31,443700.0],["2022-07-20",2.3,2.3,2.11,2.15,799000.0],["2022-07-21",2.12,2.239,2.07,2.23,406700.0],["2022-07-22",2.13,2.16,2.0,2.02,504700.0],["2022-07-25",2.01,2.02,1.97,1.97,197000.0],["2022-07-26",1.95,2.23,1.89,2.17,653400.0],["2022-07-27",2.14,2.2,2.05,2.1,181900.0],["2022-07-28",2.08,2.14,1.94,2.13,476400.0],["2022-07-29",2.13,2.14,2.07,2.12,171600.0],["2022-08-01",2.11,2.155,2.03,2.08,261000.0],["2022-08-02",2.06,2.22,2.06,2.17,219500.0],["2022-08-03",2.21,2.305,2.18,2.19,236200.0],["2022-08-04",2.21,2.249,2.12,2.15,100900.0],["2022-08-05",2.13,2.24,2.089,2.23,140700.0],["2022-08-08",2.22,2.39,2.22,2.25,152700.0],["2022-08-09",2.24,2.29,2.2,2.24,121600.0],["2022-08-10",2.25,2.33,2.21,2.32,230900.0],["2022-08-11",2.26,2.45,2.11,2.12,310400.0],["2022-08-12",2.18,2.2,2.11,2.14,284500.0],["2022-08-15",2.14,2.19,2.08,2.11,273000.0],["2022-08-16",2.14,2.14,2.04,2.11,198700.0],["2022-08-17",2.09,2.099,2.04,2.08,123100.0],["2022-08-18",2.1,2.14,2.04,2.13,122100.0],["2022-08-19",2.11,2.11,1.93,1.94,252000.0],["2022-08-22",1.94,2.02,1.9,2.0,211500.0],["2022-08-23",2.06,2.06,1.92,1.92,115200.0],["2022-08-24",1.92,2.03,1.9,1.93,172700.0],["2022-08-25",1.98,2.17,1.98,2.11,172900.0],["2022-08-26",2.12,2.135,1.98,1.99,147000.0],["2022-08-29",1.98,2.02,1.97,1.97,120800.0],["2022-08-30",2.02,2.02,1.85,1.87,162000.0],["2022-08-31",1.89,1.92,1.82,1.82,303600.0],["2022-09-01",1.8,1.8,1.7,1.74,255000.0],["2022-09-02",1.79,1.79,1.66,1.67,175500.0],["2022-09-06",1.72,1.81,1.67,1.69,230000.0],["2022-09-07",1.68,1.83,1.68,1.81,161900.0],["2022-09-08",1.81,1.96,1.775,1.93,180000.0],["2022-09-09",1.91,2.04,1.88,2.02,186200.0],["2022-09-12",2.01,2.08,1.925,2.05,196600.0],["2022-09-13",1.97,2.17,1.91,2.02,245100.0],["2022-09-14",2.02,2.05,1.88,1.92,459000.0],["2022-09-15",1.95,2.07,1.92,1.93,375700.0],["2022-09-16",1.92,2.03,1.87,1.9,469300.0],["2022-09-19",1.88,1.935,1.85,1.88,357700.0],["2022-09-20",1.86,1.92,1.8,1.81,312800.0],["2022-09-21",1.8,1.89,1.78,1.83,170200.0],["2022-09-22",1.82,1.84,1.7,1.73,188500.0],["2022-09-23",1.72,1.76,1.66,1.69,178700.0],["2022-09-26",1.67,1.75,1.62,1.63,146800.0],["2022-09-27",1.67,1.67,1.56,1.58,101300.0],["2022-09-28",1.6,1.65,1.58,1.645,70200.0],["2022-09-29",1.64,1.64,1.55,1.56,146600.0],["2022-09-30",1.56,1.62,1.48,1.5,122700.0],["2022-10-03",1.53,1.57,1.44,1.53,126400.0],["2022-10-04",1.55,1.7,1.55,1.64,201300.0],["2022-10-05",1.6,1.65,1.52,1.54,122900.0],["2022-10-06",1.55,1.56,1.45,1.45,101000.0],["2022-10-07",1.42,1.465,1.3,1.32,246500.0],["2022-10-10",1.3,1.38,1.3,1.35,127900.0],["2022-10-11",1.34,1.38,1.27,1.28,147900.0],["2022-10-12",1.27,1.31,1.24,1.24,142000.0],["2022-10-13",1.24,1.275,1.18,1.23,175500.0],["2022-10-14",1.25,1.31,1.155,1.2,109700.0],["2022-10-17",1.21,1.57,1.21,1.38,615300.0],["2022-10-18",1.38,1.67,1.38,1.4,254500.0],["2022-10-19",1.36,1.565,1.33,1.35,148600.0],["2022-10-20",1.37,1.48,1.36,1.44,115700.0],["2022-10-21",1.46,1.48,1.33,1.47,136000.0],["2022-10-24",1.46,1.49,1.342,1.47,150700.0],["2022-10-25",1.48,1.59,1.34,1.51,112400.0],["2022-10-26",1.56,1.64,1.52,1.56,236900.0],["2022-10-27",1.56,1.649,1.49,1.5,178900.0],["2022-10-28",1.53,1.53,1.42,1.44,235600.0],["2022-10-31",1.41,1.45,1.33,1.39,260600.0],["2022-11-01",1.48,1.48,1.34,1.34,248800.0],["2022-11-02",1.31,1.335,1.2,1.23,368400.0],["2022-11-03",1.26,1.28,1.21,1.22,205200.0],["2022-11-04",1.24,1.24,1.07,1.19,339000.0],["2022-11-07",1.18,1.25,1.15,1.2,247400.0],["2022-11-08",1.2,1.283,1.1,1.12,276100.0],["2022-11-09",1.13,1.16,1.05,1.06,248300.0],["2022-11-10",1.02,1.13,0.95,0.964,650300.0],["2022-11-11",0.98,1.05,0.966,1.0,415800.0],["2022-11-14",0.992,1.04,0.94,0.961,625200.0],["2022-11-15",0.968,0.99,0.861,0.881,716600.0],["2022-11-16",0.881,0.882,0.76,0.802,962900.0],["2022-11-17",0.771,0.96,0.759,0.89,826500.0],["2022-11-18",0.96,0.96,0.768,0.775,487100.0],["2022-11-21",0.79,0.795,0.74,0.786,541600.0],["2022-11-22",0.78,0.8,0.728,0.762,443000.0],["2022-11-23",0.775,0.776,0.7,0.735,410000.0],["2022-11-25",0.74,0.78,0.735,0.766,173600.0],["2022-11-28",0.764,0.78,0.7,0.721,634200.0],["2022-11-29",0.748,0.748,0.69,0.707,2061600.0],["2022-11-30",0.72,0.74,0.679,0.679,1687800.0],["2022-12-01",0.705,0.766,0.67,0.755,2428100.0],["2022-12-02",0.76,0.861,0.728,0.827,2014300.0],["2022-12-05",0.81,0.861,0.78,0.797,475900.0],["2022-12-06",0.78,0.815,0.751,0.764,483200.0],["2022-12-07",0.76,0.78,0.693,0.733,635400.0],["2022-12-08",0.668,0.77,0.668,0.742,279200.0],["2022-12-09",0.72,0.77,0.71,0.767,647800.0],["2022-12-12",0.764,0.9,0.753,0.871,540100.0],["2022-12-13",0.886,0.95,0.825,0.836,427100.0],["2022-12-14",0.832,0.9,0.816,0.885,539500.0],["2022-12-15",0.91,0.91,0.757,0.829,668700.0],["2022-12-16",0.813,0.88,0.798,0.816,822800.0],["2022-12-19",0.85,0.85,0.77,0.781,593800.0],["2022-12-20",0.799,0.861,0.767,0.767,909800.0],["2022-12-21",0.79,0.824,0.76,0.814,334100.0],["2022-12-22",0.798,0.831,0.769,0.786,284200.0],["2022-12-23",0.814,0.831,0.76,0.77,299900.0],["2022-12-27",0.75,0.794,0.715,0.718,235200.0],["2022-12-28",0.701,0.75,0.701,0.723,388500.0],["2022-12-29",0.72,0.742,0.676,0.676,331400.0],["2022-12-30",0.666,0.79,0.666,0.78,434600.0],["2023-01-03",0.74,0.843,0.71,0.71,126200.0],["2023-01-04",0.7,0.77,0.7,0.754,231600.0],["2023-01-05",0.73,0.806,0.715,0.769,184300.0],["2023-01-06",0.79,0.854,0.748,0.832,290500.0],["2023-01-09",0.85,1.04,0.803,0.96,634600.0],["2023-01-10",0.97,1.01,0.95,0.998,245800.0],["2023-01-11",1.01,1.11,0.96,1.0,233600.0],["2023-01-12",1.0,1.04,0.933,1.01,101200.0],["2023-01-13",1.02,1.65,1.004,1.25,3246000.0],["2023-01-17",1.26,1.28,1.09,1.2,446500.0],["2023-01-18",1.21,1.34,1.15,1.18,418400.0],["2023-01-19",1.17,1.17,1.062,1.11,267800.0],["2023-01-20",1.13,1.2,1.08,1.16,255100.0],["2023-01-23",1.15,1.25,1.08,1.22,408800.0],["2023-01-24",1.21,1.3,1.16,1.27,227000.0],["2023-01-25",1.25,1.39,1.161,1.34,374900.0],["2023-01-26",1.3,1.35,1.3,1.31,139300.0],["2023-01-27",1.3,1.36,1.24,1.27,742400.0],["2023-01-30",1.27,1.27,1.13,1.2,412100.0],["2023-01-31",1.2,1.27,1.14,1.22,218300.0],["2023-02-01",1.25,1.279,1.2,1.21,112700.0],["2023-02-02",1.22,1.27,1.21,1.22,401600.0],["2023-02-03",1.2,1.29,1.19,1.26,293900.0],["2023-02-06",1.23,1.24,1.1,1.115,366800.0],["2023-02-07",1.13,1.19,1.05,1.18,326700.0],["2023-02-08",1.18,1.23,1.13,1.14,131600.0],["2023-02-09",1.18,1.22,1.13,1.17,193800.0],["2023-02-10",1.14,1.21,1.1,1.21,166700.0],["2023-02-13",1.21,1.28,1.152,1.25,322600.0],["2023-02-14",1.25,1.27,1.21,1.26,114100.0],["2023-02-15",1.24,1.29,1.24,1.25,152200.0],["2023-02-16",1.22,1.26,1.18,1.19,169600.0],["2023-02-17",1.23,1.25,1.19,1.23,157100.0],["2023-02-21",1.22,1.22,1.141,1.2,405900.0],["2023-02-22",1.2,1.23,1.19,1.21,149500.0],["2023-02-23",1.21,1.3,1.21,1.29,224700.0],["2023-02-24",1.28,1.31,1.21,1.28,169100.0],["2023-02-27",1.27,1.33,1.21,1.22,212600.0],["2023-02-28",1.23,1.27,1.19,1.22,164000.0],["2023-03-01",1.23,1.26,1.2,1.21,109100.0],["2023-03-02",1.18,1.26,1.16,1.25,206700.0],["2023-03-03",1.27,1.48,1.235,1.45,341000.0],["2023-03-06",1.47,1.47,1.38,1.4,165900.0],["2023-03-07",1.38,1.5,1.35,1.45,356300.0],["2023-03-08",1.48,2.05,1.42,1.59,3494100.0],["2023-03-09",1.54,1.58,1.33,1.4,678700.0],["2023-03-10",1.35,1.39,1.22,1.31,438800.0],["2023-03-13",1.25,1.63,1.23,1.55,623900.0],["2023-03-14",1.56,1.61,1.42,1.46,700700.0],["2023-03-15",1.45,1.51,1.31,1.49,405800.0],["2023-03-16",1.29,1.49,1.23,1.39,600900.0],["2023-03-17",1.34,1.41,1.25,1.3,881700.0],["2023-03-20",1.29,1.29,1.055,1.14,608500.0],["2023-03-21",1.18,1.23,1.12,1.14,535300.0],["2023-03-22",1.14,1.15,0.996,0.996,756200.0],["2023-03-23",0.995,1.1,0.98,1.01,645500.0],["2023-03-24",0.97,1.08,0.95,1.06,558700.0],["2023-03-27",1.06,1.12,0.95,1.02,583000.0],["2023-03-28",1.0,1.08,0.95,1.04,641200.0],["2023-03-29",1.04,1.105,1.01,1.07,695400.0],["2023-03-30",1.07,1.09,0.99,1.05,504000.0],["2023-03-31",1.05,1.08,1.01,1.04,545700.0],["2023-04-03",1.01,1.05,0.97,1.01,535200.0],["2023-04-04",1.01,1.08,0.95,1.08,696300.0],["2023-04-05",1.06,1.07,0.985,1.0,522100.0],["2023-04-06",1.01,1.051,0.96,1.03,620900.0],["2023-04-10",1.04,1.15,1.0,1.1,574700.0],["2023-04-11",1.09,1.27,1.06,1.14,774900.0],["2023-04-12",1.13,1.22,1.07,1.18,528500.0],["2023-04-13",1.22,1.29,1.14,1.27,739100.0],["2023-04-14",1.28,1.305,1.16,1.25,899300.0],["2023-04-17",1.25,1.299,1.12,1.17,628100.0],["2023-04-18",1.15,1.2,1.06,1.1,687600.0],["2023-04-19",1.1,1.11,1.03,1.05,677400.0],["2023-04-20",1.05,1.08,1.025,1.05,602600.0],["2023-04-21",1.03,1.12,1.03,1.09,722700.0],["2023-04-24",1.1,1.14,1.099,1.11,308400.0],["2023-04-25",1.1,1.17,1.08,1.17,81200.0],["2023-04-26",1.14,1.29,1.12,1.14,442700.0],["2023-04-27",1.14,1.19,1.1,1.17,83100.0],["2023-04-28",1.15,1.25,1.15,1.23,228500.0],["2023-05-01",1.23,1.263,1.16,1.17,245700.0],["2023-05-02",1.17,1.17,1.05,1.09,141200.0],["2023-05-03",1.17,1.17,1.04,1.14,183300.0],["2023-05-04",1.14,1.14,1.06,1.09,307600.0],["2023-05-05",1.11,1.11,1.05,1.08,172200.0],["2023-05-08",1.06,1.08,1.0,1.02,139500.0],["2023-05-09",1.01,1.029,0.965,1.01,147400.0],["2023-05-10",1.03,1.07,0.99,1.05,148500.0],["2023-05-11",0.98,1.13,0.98,1.09,130700.0],["2023-05-12",1.06,1.17,1.05,1.12,114800.0],["2023-05-15",1.13,1.16,1.01,1.07,274800.0],["2023-05-16",1.06,1.149,1.04,1.11,71200.0],["2023-05-17",1.12,1.25,1.09,1.22,144000.0],["2023-05-18",1.22,1.26,1.145,1.24,111500.0],["2023-05-19",1.27,1.27,1.19,1.23,68600.0],["2023-05-22",1.23,1.27,1.2,1.26,216300.0],["2023-05-23",1.26,1.3,1.235,1.27,146300.0],["2023-05-24",1.28,1.295,1.2,1.21,243100.0],["2023-05-25",1.18,1.19,1.03,1.115,141300.0],["2023-05-26",1.15,1.245,0.961,0.975,742000.0],["2023-05-30",1.06,1.25,1.06,1.19,552500.0],["2023-05-31",1.15,1.22,1.051,1.18,333900.0],["2023-06-01",1.19,1.24,1.14,1.24,97800.0],["2023-06-02",1.27,1.33,1.25,1.31,183900.0],["2023-06-05",1.3,1.34,1.25,1.25,113000.0],["2023-06-06",1.25,1.385,1.212,1.37,122700.0],["2023-06-07",1.39,1.48,1.36,1.38,151400.0],["2023-06-08",1.4,1.439,1.315,1.37,61100.0],["2023-06-09",1.36,1.38,1.32,1.33,33600.0],["2023-06-12",1.31,1.35,1.27,1.28,56300.0],["2023-06-13",1.29,1.405,1.29,1.37,103600.0],["2023-06-14",1.38,1.43,1.32,1.32,79000.0],["2023-06-15",1.34,1.54,1.34,1.49,181400.0],["2023-06-16",1.52,1.64,1.46,1.58,394300.0],["2023-06-20",1.55,1.56,1.42,1.48,114100.0],["2023-06-21",1.49,1.53,1.404,1.48,95200.0],["2023-06-22",1.46,1.54,1.435,1.46,61500.0],["2023-06-23",1.46,1.98,1.44,1.85,1512700.0],["2023-06-26",1.81,1.96,1.76,1.86,552200.0],["2023-06-27",1.81,1.9,1.697,1.86,147300.0],["2023-06-28",1.85,1.86,1.73,1.73,139700.0],["2023-06-29",1.73,1.811,1.68,1.78,77300.0],["2023-06-30",1.74,1.87,1.67,1.69,221200.0],["2023-07-03",1.63,1.75,1.55,1.57,215900.0],["2023-07-05",1.52,1.63,1.49,1.57,91000.0],["2023-07-06",1.53,1.54,1.41,1.49,101000.0],["2023-07-07",1.5,1.6,1.471,1.55,75100.0],["2023-07-10",1.53,1.67,1.51,1.57,62200.0],["2023-07-11",1.56,1.65,1.535,1.62,32600.0],["2023-07-12",1.6,1.62,1.47,1.53,69200.0],["2023-07-13",1.5,1.69,1.5,1.64,116700.0],["2023-07-14",1.66,1.73,1.56,1.56,104600.0],["2023-07-17",1.54,1.65,1.53,1.62,42000.0],["2023-07-18",1.59,1.72,1.59,1.66,51000.0],["2023-07-19",1.64,1.87,1.62,1.76,172000.0],["2023-07-20",1.73,1.79,1.7,1.78,75700.0],["2023-07-21",1.77,1.85,1.74,1.77,86100.0],["2023-07-24",1.74,1.86,1.74,1.81,60200.0],["2023-07-25",1.79,1.88,1.74,1.79,86800.0],["2023-07-26",1.78,1.88,1.78,1.83,46900.0],["2023-07-27",1.81,1.855,1.665,1.73,121100.0],["2023-07-28",1.73,1.79,1.67,1.73,85200.0],["2023-07-31",1.71,1.8,1.66,1.73,132600.0],["2023-08-01",1.69,1.72,1.63,1.68,49800.0],["2023-08-02",1.68,1.74,1.56,1.6,79900.0],["2023-08-03",1.58,1.845,1.52,1.82,112800.0],["2023-08-04",1.81,1.86,1.72,1.73,89900.0],["2023-08-07",1.7,1.72,1.6,1.67,72000.0],["2023-08-08",1.63,1.73,1.61,1.7,35900.0],["2023-08-09",1.7,1.79,1.651,1.76,67600.0],["2023-08-10",1.66,2.05,1.66,1.82,750500.0],["2023-08-11",1.8,1.91,1.732,1.84,131500.0],["2023-08-14",1.8,1.84,1.73,1.79,66200.0],["2023-08-15",1.73,1.85,1.66,1.77,115100.0],["2023-08-16",1.75,1.798,1.69,1.7,51900.0],["2023-08-17",1.72,1.748,1.63,1.65,90200.0],["2023-08-18",1.62,1.74,1.62,1.66,111000.0],["2023-08-21",1.63,1.66,1.54,1.61,87600.0],["2023-08-22",1.59,1.624,1.53,1.57,54900.0],["2023-08-23",1.55,1.65,1.54,1.56,50900.0],["2023-08-24",1.52,1.56,1.45,1.48,50700.0],["2023-08-25",1.45,1.522,1.41,1.425,81100.0],["2023-08-28",1.48,1.538,1.415,1.45,63400.0],["2023-08-29",1.47,1.54,1.41,1.44,83800.0],["2023-08-30",1.42,1.56,1.42,1.54,50000.0],["2023-08-31",1.54,1.587,1.44,1.44,63000.0],["2023-09-01",1.44,1.5,1.25,1.43,58400.0],["2023-09-05",1.36,1.48,1.36,1.43,79900.0],["2023-09-06",1.43,1.5,1.38,1.39,85500.0],["2023-09-07",1.42,1.42,1.355,1.39,52500.0],["2023-09-08",1.38,1.41,1.31,1.39,51000.0],["2023-09-11",1.37,1.48,1.356,1.42,54800.0],["2023-09-12",1.4,1.48,1.38,1.41,60900.0],["2023-09-13",1.38,1.48,1.34,1.41,123100.0],["2023-09-14",1.42,1.44,1.35,1.43,77800.0],["2023-09-15",1.43,1.46,1.35,1.4,287800.0],["2023-09-18",1.37,1.44,1.35,1.37,203700.0],["2023-09-19",1.38,1.41,1.31,1.35,97700.0],["2023-09-20",1.34,1.42,1.29,1.29,157200.0],["2023-09-21",1.28,1.293,1.19,1.25,350200.0],["2023-09-22",1.23,1.322,1.22,1.24,99200.0],["2023-09-25",1.22,1.29,1.21,1.24,165200.0],["2023-09-26",1.24,1.25,1.18,1.18,174700.0],["2023-09-27",1.16,1.205,1.16,1.16,95600.0],["2023-09-28",1.15,1.21,1.14,1.19,164800.0],["2023-09-29",1.17,1.21,1.14,1.19,145700.0],["2023-10-02",1.18,1.225,1.18,1.18,47000.0],["2023-10-03",1.19,1.21,1.13,1.15,86200.0],["2023-10-04",1.14,1.19,1.14,1.16,195400.0],["2023-10-05",1.14,1.18,1.13,1.14,163500.0],["2023-10-06",1.13,1.15,1.13,1.15,167800.0],["2023-10-09",1.12,1.16,1.12,1.14,206900.0],["2023-10-10",1.14,1.15,1.11,1.13,133400.0],["2023-10-11",1.11,1.16,1.11,1.14,158600.0],["2023-10-12",1.12,1.135,1.08,1.09,393700.0],["2023-10-13",1.09,1.19,1.08,1.17,161000.0],["2023-10-16",1.15,1.31,1.15,1.29,95300.0],["2023-10-17",1.29,1.4,1.29,1.37,83100.0],["2023-10-18",1.34,1.37,1.3,1.33,48700.0],["2023-10-19",1.31,1.39,1.26,1.27,60800.0],["2023-10-20",1.29,1.29,1.21,1.25,87300.0],["2023-10-23",1.23,1.3,1.19,1.25,92700.0],["2023-10-24",1.29,1.29,0.85,1.18,3385100.0],["2023-10-25",1.14,1.32,1.14,1.21,446600.0],["2023-10-26",1.21,1.33,1.14,1.19,166100.0],["2023-10-27",1.19,1.245,1.17,1.2,35400.0],["2023-10-30",1.23,1.42,1.21,1.39,242200.0],["2023-10-31",1.36,1.38,1.34,1.38,73800.0],["2023-11-01",1.38,1.46,1.38,1.43,78200.0],["2023-11-02",1.43,1.49,1.43,1.48,74600.0],["2023-11-03",1.5,1.55,1.41,1.47,100300.0],["2023-11-06",1.46,1.56,1.38,1.48,64600.0],["2023-11-07",1.5,1.6,1.451,1.53,34700.0],["2023-11-08",1.5,1.51,1.42,1.49,77000.0],["2023-11-09",1.46,1.6,1.41,1.52,168500.0],["2023-11-10",1.56,1.62,1.54,1.6,113200.0],["2023-11-13",1.57,1.635,1.56,1.6,53300.0],["2023-11-14",1.62,1.88,1.62,1.88,171900.0],["2023-11-15",1.88,1.951,1.88,1.905,118400.0],["2023-11-16",1.85,1.92,1.83,1.88,95000.0],["2023-11-17",1.91,2.255,1.88,2.21,239300.0],["2023-11-20",2.16,2.376,2.076,2.2,172000.0],["2023-11-21",2.21,2.25,2.14,2.18,59500.0],["2023-11-22",2.17,2.39,2.17,2.3,145200.0],["2023-11-24",2.28,2.4,2.25,2.27,104400.0],["2023-11-27",2.25,2.55,2.2,2.52,517900.0],["2023-11-28",2.54,2.78,2.515,2.74,376500.0],["2023-11-29",2.79,2.959,2.63,2.89,425700.0],["2023-11-30",2.8,2.8,2.51,2.73,392700.0],["2023-12-01",2.67,2.765,2.613,2.72,134300.0],["2023-12-04",2.71,2.87,2.692,2.82,169100.0],["2023-12-05",2.79,2.86,2.69,2.72,135600.0],["2023-12-06",2.7,2.824,2.65,2.66,96700.0],["2023-12-07",2.65,2.68,2.472,2.57,130600.0],["2023-12-08",2.54,2.68,2.54,2.62,96500.0],["2023-12-11",2.64,2.676,2.35,2.43,131000.0],["2023-12-12",2.38,2.47,2.26,2.34,112400.0],["2023-12-13",2.2,2.33,2.18,2.3,238900.0],["2023-12-14",2.33,2.47,2.23,2.3,245100.0],["2023-12-15",2.35,2.451,2.31,2.37,334000.0],["2023-12-18",2.3,2.39,2.23,2.32,117100.0],["2023-12-19",2.3,2.709,2.3,2.58,99100.0],["2023-12-20",2.58,2.709,2.43,2.51,109200.0],["2023-12-21",2.54,2.68,2.45,2.65,117500.0],["2023-12-22",2.66,2.75,2.6,2.73,123500.0],["2023-12-26",2.75,2.945,2.726,2.89,95100.0],["2023-12-27",2.89,3.0,2.83,2.99,128500.0],["2023-12-28",3.0,3.0,2.86,2.89,81500.0],["2023-12-29",2.9,2.9,2.66,2.68,150000.0],["2024-01-02",2.49,2.85,2.47,2.76,367100.0],["2024-01-03",2.76,2.79,2.561,2.61,152200.0],["2024-01-04",2.63,2.7,2.51,2.57,91800.0],["2024-01-05",2.52,2.63,2.28,2.56,84700.0],["2024-01-08",2.38,2.64,2.38,2.61,158400.0],["2024-01-09",2.45,2.608,2.45,2.51,85200.0],["2024-01-10",2.49,2.54,2.45,2.51,148200.0],["2024-01-11",2.49,2.504,2.385,2.39,84500.0],["2024-01-12",2.39,2.46,2.33,2.4,68800.0],["2024-01-16",2.33,2.37,2.22,2.29,74500.0],["2024-01-17",2.18,2.38,2.09,2.31,79000.0],["2024-01-18",2.29,2.5,2.17,2.25,54800.0],["2024-01-19",2.25,2.35,2.2,2.32,55900.0],["2024-01-22",2.3,2.58,2.3,2.56,69400.0],["2024-01-23",2.56,2.56,2.41,2.42,42500.0],["2024-01-24",2.45,2.45,2.32,2.38,55500.0],["2024-01-25",2.43,2.49,2.285,2.34,39300.0],["2024-01-26",2.32,2.42,2.32,2.38,72600.0],["2024-01-29",2.38,2.522,2.34,2.515,115500.0],["2024-01-30",2.5,2.52,2.39,2.45,39700.0],["2024-01-31",2.32,2.44,2.3,2.3,59800.0],["2024-02-01",2.28,2.43,2.19,2.42,82100.0],["2024-02-02",2.39,2.62,2.33,2.53,75800.0],["2024-02-05",2.45,2.478,2.31,2.38,71500.0],["2024-02-06",2.38,2.45,2.35,2.42,38100.0],["2024-02-07",2.42,2.5,2.38,2.41,54400.0],["2024-02-08",2.43,2.6,2.36,2.46,53200.0],["2024-02-09",2.47,2.6,2.47,2.53,60000.0],["2024-02-12",2.49,2.698,2.49,2.52,105400.0],["2024-02-13",2.39,2.467,2.26,2.27,96600.0],["2024-02-14",2.2,2.45,2.2,2.41,107200.0],["2024-02-15",2.4,2.52,2.384,2.49,70400.0],["2024-02-16",2.5,2.54,2.38,2.39,56300.0],["2024-02-20",2.35,2.38,2.28,2.28,72000.0],["2024-02-21",2.28,2.28,2.0,2.23,60200.0],["2024-02-22",2.19,2.247,2.04,2.2,68400.0],["2024-02-23",2.16,2.3,2.11,2.28,74200.0],["2024-02-26",2.26,2.45,2.25,2.41,216900.0],["2024-02-27",2.37,2.49,2.364,2.43,81000.0],["2024-02-28",2.41,2.45,2.312,2.37,55100.0],["2024-02-29",2.38,2.41,2.331,2.37,82400.0],["2024-03-01",2.37,2.4,2.32,2.39,29600.0],["2024-03-04",2.38,2.38,2.09,2.22,225700.0],["2024-03-05",2.19,2.33,2.19,2.23,24500.0],["2024-03-06",2.27,2.29,2.174,2.27,32200.0],["2024-03-07",2.3,2.3,2.13,2.21,66000.0],["2024-03-08",2.26,2.37,2.23,2.35,37700.0],["2024-03-11",2.34,2.516,2.2,2.35,112400.0],["2024-03-12",2.39,2.52,2.28,2.51,91200.0],["2024-03-13",2.45,2.61,2.45,2.5,219400.0],["2024-03-14",2.48,2.48,2.13,2.425,287800.0],["2024-03-15",2.33,2.482,2.3,2.475,241100.0],["2024-03-18",2.45,2.48,2.3,2.42,130000.0],["2024-03-19",2.41,2.6,2.35,2.47,52300.0],["2024-03-20",2.45,2.51,2.35,2.44,52100.0],["2024-03-21",2.44,2.6,2.38,2.51,86700.0],["2024-03-22",2.53,2.53,2.37,2.51,68500.0],["2024-03-25",2.48,2.57,2.4,2.46,50800.0],["2024-03-26",2.43,2.47,2.34,2.34,33000.0],["2024-03-27",2.35,2.52,2.35,2.45,117900.0],["2024-03-28",2.43,2.6,2.38,2.49,181000.0],["2024-04-01",2.47,2.62,2.36,2.61,260400.0],["2024-04-02",2.55,2.66,2.46,2.49,141700.0],["2024-04-03",2.46,2.66,2.42,2.5,106500.0],["2024-04-04",2.5,2.6,2.47,2.47,89600.0],["2024-04-05",2.48,2.66,2.48,2.6,108900.0],["2024-04-08",2.59,2.59,2.35,2.47,284300.0],["2024-04-09",2.5,2.58,2.46,2.5,39900.0],["2024-04-10",2.39,2.485,2.35,2.4,82200.0],["2024-04-11",2.365,2.47,2.35,2.4,63800.0],["2024-04-12",2.39,2.44,2.31,2.34,73900.0],["2024-04-15",2.31,2.39,2.25,2.29,79600.0],["2024-04-16",2.29,2.316,2.26,2.28,19400.0],["2024-04-17",2.29,2.31,2.2,2.22,97800.0],["2024-04-18",2.22,2.27,2.11,2.16,85100.0],["2024-04-19",2.14,2.29,2.13,2.29,150800.0],["2024-04-22",2.24,2.35,2.21,2.27,41200.0],["2024-04-23",2.26,2.4,2.26,2.27,39500.0],["2024-04-24",2.2,2.38,2.2,2.31,95400.0],["2024-04-25",2.28,2.41,2.18,2.2,64100.0],["2024-04-26",2.2,2.348,2.15,2.2,62700.0],["2024-04-29",2.18,2.255,2.161,2.25,22300.0],["2024-04-30",2.2,2.33,2.2,2.25,75500.0],["2024-05-01",2.27,2.3,2.19,2.23,39200.0],["2024-05-02",2.23,2.3,2.2,2.27,94300.0],["2024-05-03",2.27,2.39,2.23,2.33,72000.0],["2024-05-06",2.32,2.43,2.29,2.37,65200.0],["2024-05-07",2.36,2.5,2.34,2.36,50700.0],["2024-05-08",2.31,2.44,2.31,2.42,127700.0],["2024-05-09",2.5,2.57,2.4,2.48,133000.0],["2024-05-10",2.45,2.52,2.45,2.5,37800.0],["2024-05-13",2.53,2.53,2.39,2.48,56500.0],["2024-05-14",2.54,2.66,2.496,2.57,144800.0],["2024-05-15",2.53,2.75,2.53,2.72,73300.0],["2024-05-16",2.68,2.73,2.63,2.65,74200.0],["2024-05-17",2.7,2.7,2.58,2.66,64800.0],["2024-05-20",2.62,2.93,2.62,2.91,191900.0],["2024-05-21",2.86,3.07,2.82,2.92,118700.0],["2024-05-22",2.89,2.925,2.73,2.82,77000.0],["2024-05-23",2.83,2.86,2.61,2.71,91200.0],["2024-05-24",2.72,2.84,2.72,2.8,40700.0],["2024-05-28",2.8,2.83,2.745,2.78,40700.0],["2024-05-29",2.76,2.81,2.59,2.6,51200.0],["2024-05-30",2.62,2.7,2.6,2.62,37800.0],["2024-05-31",2.64,2.71,2.52,2.61,205100.0],["2024-06-03",2.62,2.64,2.54,2.58,36500.0],["2024-06-04",2.55,2.63,2.45,2.59,44800.0],["2024-06-05",2.56,2.63,2.54,2.6,42600.0],["2024-06-06",2.55,2.59,2.38,2.57,125300.0],["2024-06-07",2.54,2.57,2.44,2.49,42900.0],["2024-06-10",2.43,2.54,2.39,2.5,39500.0],["2024-06-11",2.45,2.54,2.4,2.51,52600.0],["2024-06-12",2.59,2.644,2.53,2.54,44000.0],["2024-06-13",2.52,2.57,2.43,2.52,113800.0],["2024-06-14",2.46,2.52,2.415,2.48,64300.0],["2024-06-17",2.45,2.95,2.41,2.85,132900.0],["2024-06-18",2.81,2.88,2.55,2.64,93300.0],["2024-06-20",2.58,2.64,2.52,2.55,34800.0],["2024-06-21",2.55,2.63,2.51,2.56,177400.0],["2024-06-24",2.48,2.6,2.44,2.49,73300.0],["2024-06-25",2.49,2.49,2.33,2.35,24900.0],["2024-06-26",2.32,2.6,2.32,2.33,117100.0],["2024-06-27",2.33,2.57,2.33,2.56,39700.0],["2024-06-28",2.53,2.84,2.4,2.76,1575000.0],["2024-07-01",2.61,2.68,2.478,2.485,116200.0],["2024-07-02",2.47,2.6,2.465,2.57,57400.0],["2024-07-03",2.55,2.68,2.51,2.65,33900.0],["2024-07-05",2.6,2.69,2.47,2.52,264600.0],["2024-07-08",2.53,2.605,2.52,2.57,46500.0],["2024-07-09",2.55,2.58,2.52,2.53,94000.0],["2024-07-10",2.52,2.63,2.48,2.57,88800.0],["2024-07-11",2.65,2.92,2.6,2.91,119400.0],["2024-07-12",2.98,3.24,2.83,3.19,394800.0],["2024-07-15",3.3,3.66,3.3,3.52,438600.0],["2024-07-16",3.54,3.78,3.54,3.68,236600.0],["2024-07-17",3.58,3.93,3.58,3.85,235900.0],["2024-07-18",3.8,3.96,3.3,3.33,217100.0],["2024-07-19",3.35,3.53,3.28,3.44,117100.0],["2024-07-22",3.53,4.02,3.5,4.0,451200.0],["2024-07-23",4.12,4.7,4.0,4.54,1003800.0],["2024-07-24",4.08,4.3,3.8,4.07,511400.0],["2024-07-25",4.07,4.51,3.99,4.25,348100.0],["2024-07-26",4.4,4.56,4.26,4.39,182000.0],["2024-07-29",4.48,4.7,4.3,4.4,360000.0],["2024-07-30",4.4,4.51,4.11,4.32,318800.0],["2024-07-31",4.34,4.34,4.15,4.21,195900.0],["2024-08-01",4.24,4.311,3.95,4.16,215100.0],["2024-08-02",3.85,4.11,3.85,3.91,202200.0],["2024-08-05",3.34,3.75,2.61,3.27,444000.0],["2024-08-06",3.3,3.87,3.286,3.71,163900.0],["2024-08-07",3.82,4.06,3.43,3.43,279400.0],["2024-08-08",3.85,4.92,3.75,4.535,526900.0],["2024-08-09",4.66,5.1,4.6,4.71,959400.0],["2024-08-12",4.69,4.98,4.03,4.64,478500.0],["2024-08-13",4.67,4.93,4.32,4.61,521600.0],["2024-08-14",4.6,4.69,4.45,4.58,260100.0],["2024-08-15",4.82,5.09,4.52,5.0,652500.0],["2024-08-16",4.9,5.25,4.83,4.97,479400.0],["2024-08-19",4.97,5.26,4.87,5.21,386800.0],["2024-08-20",5.24,5.27,4.98,5.11,150600.0],["2024-08-21",5.12,5.51,5.08,5.395,391500.0],["2024-08-22",5.44,5.54,5.2,5.42,213100.0],["2024-08-23",5.49,5.87,5.45,5.6,352200.0],["2024-08-26",5.53,5.55,5.271,5.49,430400.0],["2024-08-27",5.42,5.64,5.35,5.46,325600.0],["2024-08-28",5.44,5.63,5.4,5.4,203200.0],["2024-08-29",5.44,5.55,5.36,5.47,248100.0],["2024-08-30",5.49,5.66,5.4,5.65,245400.0],["2024-09-03",5.55,5.67,5.29,5.35,217600.0],["2024-09-04",5.29,5.48,5.2,5.42,138800.0],["2024-09-05",5.48,5.8,5.26,5.76,248000.0],["2024-09-06",5.76,5.85,5.4,5.42,201100.0],["2024-09-09",5.31,5.62,5.31,5.48,289600.0],["2024-09-10",5.46,5.52,5.02,5.03,634900.0],["2024-09-11",4.95,5.41,4.8,5.23,300700.0],["2024-09-12",5.29,5.445,5.18,5.23,175800.0],["2024-09-13",5.34,5.43,5.21,5.39,333400.0],["2024-09-16",5.39,5.53,5.27,5.45,343700.0],["2024-09-17",5.56,5.62,5.15,5.29,374900.0],["2024-09-18",5.25,5.43,5.208,5.29,210200.0],["2024-09-19",5.52,5.52,5.34,5.5,210900.0],["2024-09-20",5.5,5.56,5.23,5.52,1065200.0],["2024-09-23",5.51,5.95,5.3,5.44,362800.0],["2024-09-24",5.5,5.86,5.44,5.59,458800.0],["2024-09-25",5.58,5.7,5.52,5.59,293200.0],["2024-09-26",5.51,5.71,5.28,5.33,547600.0],["2024-09-27",5.39,5.41,5.15,5.17,330600.0],["2024-09-30",5.1,5.27,4.99,5.2,1045900.0],["2024-10-01",5.16,5.16,4.96,4.96,237400.0],["2024-10-02",4.91,4.99,4.67,4.74,388200.0],["2024-10-03",4.68,4.71,4.495,4.53,199800.0],["2024-10-04",4.63,4.63,4.38,4.53,299100.0],["2024-10-07",4.5,4.53,4.09,4.22,315800.0],["2024-10-08",4.2,4.59,4.2,4.46,485400.0],["2024-10-09",4.44,4.68,4.392,4.67,248400.0],["2024-10-10",4.57,4.66,4.47,4.62,212500.0],["2024-10-11",4.64,4.98,4.64,4.97,150900.0],["2024-10-14",4.95,5.14,4.82,5.06,168900.0],["2024-10-15",5.08,5.375,5.07,5.29,362100.0],["2024-10-16",5.35,5.54,5.3,5.46,403600.0],["2024-10-17",5.42,5.5,5.34,5.42,229900.0],["2024-10-18",5.44,5.52,5.33,5.35,182400.0],["2024-10-21",5.3,5.33,5.15,5.25,151900.0],["2024-10-22",5.19,5.33,5.19,5.3,150900.0],["2024-10-23",5.304,5.304,4.95,5.11,189700.0],["2024-10-24",5.17,5.185,4.96,5.0,127300.0],["2024-10-25",5.14,5.202,4.96,5.01,193600.0],["2024-10-28",5.09,5.14,4.94,4.94,238100.0],["2024-10-29",4.89,4.98,4.8,4.9,213300.0],["2024-10-30",4.9,5.02,4.87,4.91,123800.0],["2024-10-31",4.86,4.88,4.61,4.65,246600.0],["2024-11-01",4.68,4.824,4.58,4.59,144100.0],["2024-11-04",4.54,4.59,4.37,4.51,183600.0],["2024-11-05",4.5,4.65,4.445,4.63,228400.0],["2024-11-06",4.7,4.93,4.62,4.81,467300.0],["2024-11-07",5.18,5.79,5.01,5.59,737200.0],["2024-11-08",5.77,5.99,5.6,5.83,599000.0],["2024-11-11",5.88,6.005,5.841,5.945,344100.0],["2024-11-12",5.88,6.19,5.722,5.8,312300.0],["2024-11-13",5.85,5.97,5.725,5.74,484900.0],["2024-11-14",5.78,5.79,5.475,5.51,308500.0],["2024-11-15",5.52,5.68,5.38,5.57,269200.0],["2024-11-18",5.58,5.74,5.56,5.69,197800.0],["2024-11-19",5.57,5.86,5.55,5.8,206100.0],["2024-11-20",5.8,5.82,5.665,5.77,149200.0],["2024-11-21",5.81,6.0,5.47,5.8,236000.0],["2024-11-22",5.86,5.89,5.685,5.84,221700.0],["2024-11-25",5.87,6.1,5.67,5.72,989900.0],["2024-11-26",5.66,5.7,5.46,5.57,207800.0],["2024-11-27",5.63,5.7,5.51,5.58,116800.0],["2024-11-29",5.66,5.845,5.63,5.81,122800.0],["2024-12-02",5.84,5.95,5.67,5.85,380700.0],["2024-12-03",5.84,5.84,5.4,5.49,192300.0],["2024-12-04",5.56,5.585,5.395,5.56,231100.0],["2024-12-05",5.55,5.57,5.41,5.48,183400.0],["2024-12-06",5.53,5.57,5.35,5.36,133600.0],["2024-12-09",5.4,5.545,5.16,5.24,185300.0],["2024-12-10",5.24,5.37,5.08,5.32,208400.0],["2024-12-11",5.42,5.42,5.22,5.22,95800.0],["2024-12-12",5.2,5.37,5.05,5.07,161800.0],["2024-12-13",5.06,5.305,4.96,5.03,133700.0],["2024-12-16",5.03,5.21,4.96,4.97,174300.0],["2024-12-17",4.91,5.08,4.75,4.78,233100.0],["2024-12-18",4.81,4.855,4.37,4.45,350800.0],["2024-12-19",4.54,4.59,4.36,4.52,215600.0],["2024-12-20",4.45,4.69,4.45,4.58,265100.0],["2024-12-23",4.59,4.615,4.44,4.48,124700.0],["2024-12-24",4.44,4.475,4.28,4.42,204500.0],["2024-12-26",4.38,4.705,4.355,4.69,213800.0],["2024-12-27",4.69,4.74,4.545,4.66,250100.0],["2024-12-30",4.66,4.72,4.37,4.57,242200.0],["2024-12-31",4.6,4.75,4.5,4.57,1023000.0],["2025-01-02",4.58,4.775,4.45,4.51,278500.0],["2025-01-03",4.44,4.68,4.44,4.66,182700.0],["2025-01-06",4.65,4.74,4.5,4.51,219500.0],["2025-01-07",4.52,4.62,4.4,4.45,181200.0],["2025-01-08",4.61,4.74,4.425,4.67,209600.0],["2025-01-10",4.67,4.9,4.45,4.51,206200.0],["2025-01-13",4.43,4.462,4.312,4.44,152100.0],["2025-01-14",4.47,4.55,4.35,4.51,140300.0],["2025-01-15",4.7,4.84,4.58,4.67,179500.0],["2025-01-16",4.67,4.8,4.64,4.7,157700.0],["2025-01-17",4.76,4.79,4.61,4.65,124300.0],["2025-01-21",4.69,4.95,4.68,4.95,142300.0],["2025-01-22",4.9,4.95,4.81,4.89,120000.0],["2025-01-23",4.85,4.96,4.84,4.94,137600.0],["2025-01-24",4.91,4.99,4.726,4.85,148700.0],["2025-01-27",4.78,4.99,4.77,4.92,178900.0],["2025-01-28",4.94,4.98,4.795,4.81,129600.0],["2025-01-29",4.81,4.9,4.744,4.89,108600.0],["2025-01-30",4.94,5.0,4.78,4.8,105400.0],["2025-01-31",4.8,4.84,4.57,4.6,221300.0],["2025-02-03",4.43,4.64,4.36,4.62,339500.0],["2025-02-04",4.61,4.79,4.61,4.76,86400.0],["2025-02-05",4.79,4.983,4.742,4.95,112400.0],["2025-02-06",5.03,5.05,4.82,4.84,138000.0],["2025-02-07",4.82,4.91,4.66,4.67,122000.0],["2025-02-10",4.69,4.85,4.67,4.76,206500.0],["2025-02-11",4.72,4.925,4.645,4.92,122400.0],["2025-02-12",4.75,4.85,4.56,4.68,141800.0],["2025-02-13",4.77,4.83,4.675,4.8,113100.0],["2025-02-14",4.81,4.81,4.59,4.6,144500.0],["2025-02-18",4.65,5.04,4.64,4.97,241800.0],["2025-02-19",4.85,5.06,4.72,5.01,248400.0],["2025-02-20",4.98,5.01,4.75,4.83,154300.0],["2025-02-21",4.84,4.865,4.23,4.23,269100.0],["2025-02-24",4.192,4.359,4.104,4.135,164400.0],["2025-02-25",4.09,4.32,3.975,4.25,288800.0],["2025-02-26",4.25,4.37,4.18,4.22,103700.0],["2025-02-27",4.21,4.42,4.12,4.38,336500.0],["2025-02-28",4.37,4.375,4.09,4.26,290400.0],["2025-03-03",4.23,4.35,4.02,4.03,187200.0],["2025-03-04",3.89,4.1,3.86,3.99,151700.0],["2025-03-05",3.97,4.07,3.92,4.03,107200.0],["2025-03-06",3.93,3.99,3.77,3.81,142300.0],["2025-03-07",3.78,3.9,3.75,3.85,125400.0],["2025-03-10",3.76,3.86,3.67,3.68,162600.0],["2025-03-11",3.7,3.918,3.7,3.82,140400.0],["2025-03-12",3.84,3.86,3.68,3.74,189700.0],["2025-03-13",5.35,5.35,4.45,5.14,3403500.0],["2025-03-14",5.24,5.4,5.01,5.19,802900.0],["2025-03-17",5.16,5.625,5.0,5.51,555800.0],["2025-03-18",5.48,5.61,5.425,5.47,488000.0],["2025-03-19",5.41,5.57,5.38,5.51,405800.0],["2025-03-20",5.49,5.61,5.43,5.46,204400.0],["2025-03-21",5.4,5.455,5.0,5.29,591400.0],["2025-03-24",5.56,5.65,5.401,5.58,283500.0],["2025-03-25",5.58,5.692,5.42,5.5,188200.0],["2025-03-26",5.5,5.55,5.28,5.38,127200.0],["2025-03-27",5.37,5.55,5.32,5.52,136400.0],["2025-03-28",5.5,5.54,5.28,5.37,148100.0],["2025-03-31",5.19,5.53,5.16,5.42,298100.0],["2025-04-01",5.43,5.68,5.342,5.46,282600.0],["2025-04-02",5.39,5.65,5.35,5.62,252700.0],["2025-04-03",5.4,5.689,5.28,5.32,366300.0],["2025-04-04",4.85,5.17,4.84,5.03,407900.0],["2025-04-07",4.6,5.08,4.55,4.96,571300.0],["2025-04-08",5.21,5.31,4.7,4.8,317000.0],["2025-04-09",4.75,5.25,4.605,4.89,457700.0],["2025-04-10",4.79,4.93,4.675,4.8,196400.0],["2025-04-11",4.77,4.775,4.46,4.49,260700.0],["2025-04-14",4.63,4.92,4.46,4.71,275600.0],["2025-04-15",4.68,4.75,4.5,4.54,188800.0],["2025-04-16",4.53,4.62,4.5,4.56,195500.0],["2025-04-17",4.52,4.61,4.495,4.54,214000.0],["2025-04-21",4.47,4.49,4.15,4.22,241900.0],["2025-04-22",4.3,4.43,4.28,4.37,144800.0],["2025-04-23",4.58,4.68,4.445,4.49,143100.0],["2025-04-24",4.5,4.63,4.49,4.54,148000.0],["2025-04-25",4.51,4.57,4.41,4.57,146300.0],["2025-04-28",4.57,4.7,4.46,4.47,138300.0],["2025-04-29",4.46,4.63,4.44,4.61,113300.0],["2025-04-30",4.59,4.7,4.495,4.61,187900.0],["2025-05-01",4.58,4.61,4.47,4.5,144400.0],["2025-05-02",4.55,4.84,4.53,4.84,261100.0],["2025-05-05",4.81,4.93,4.71,4.74,177200.0],["2025-05-06",4.7,4.81,4.56,4.79,348000.0],["2025-05-07",4.83,4.95,4.75,4.82,313200.0],["2025-05-08",6.08,6.11,5.4,5.5,1483400.0],["2025-05-09",5.65,5.79,5.335,5.4,383000.0],["2025-05-12",5.51,5.84,5.43,5.78,870900.0],["2025-05-13",5.76,5.895,5.64,5.86,738400.0],["2025-05-14",5.87,5.945,5.74,5.82,657400.0],["2025-05-15",5.82,6.0,5.7,6.0,826300.0],["2025-05-16",6.0,6.043,5.74,5.99,969400.0],["2025-05-19",5.92,5.971,5.51,5.7,2555000.0],["2025-05-20",5.7,5.81,5.61,5.75,368000.0],["2025-05-21",5.75,5.77,5.46,5.49,422800.0],["2025-05-22",5.42,5.499,5.34,5.35,316900.0],["2025-05-23",5.19,5.34,5.16,5.32,499300.0],["2025-05-27",5.42,5.57,5.29,5.45,452200.0],["2025-05-28",5.45,5.5,5.18,5.3,459300.0],["2025-05-29",5.34,5.45,5.24,5.25,276200.0],["2025-05-30",5.17,5.4,5.07,5.33,355600.0],["2025-06-02",5.35,5.48,5.26,5.47,504100.0],["2025-06-03",5.47,5.645,5.375,5.53,640500.0],["2025-06-04",5.49,5.6,5.29,5.39,502700.0],["2025-06-05",5.36,5.69,5.355,5.51,957200.0],["2025-06-06",5.58,5.71,5.48,5.51,543300.0],["2025-06-09",5.51,5.61,5.31,5.47,433000.0],["2025-06-10",5.44,5.858,5.4,5.44,1367200.0],["2025-06-11",5.45,5.76,5.24,5.25,443400.0],["2025-06-12",5.18,5.18,4.99,5.08,466300.0],["2025-06-13",5.01,5.076,4.9,4.91,437900.0],["2025-06-16",4.94,5.02,4.87,4.92,394900.0],["2025-06-17",4.89,4.945,4.8,4.83,308600.0],["2025-06-18",4.81,4.818,4.685,4.79,332500.0],["2025-06-20",4.83,4.85,4.66,4.72,410300.0],["2025-06-23",4.71,4.87,4.67,4.87,323400.0],["2025-06-24",4.89,5.03,4.689,4.97,445800.0],["2025-06-25",4.96,5.137,4.84,4.86,307700.0],["2025-06-26",4.88,4.967,4.57,4.82,257500.0],["2025-06-27",4.82,5.03,4.82,5.02,1217600.0],["2025-06-30",5.0,5.25,4.94,5.23,688400.0],["2025-07-01",5.12,5.135,4.93,5.0,606500.0],["2025-07-02",4.9,4.91,4.44,4.46,706900.0],["2025-07-03",4.44,4.65,4.39,4.65,480700.0],["2025-07-07",4.55,4.57,4.28,4.3,827400.0],["2025-07-08",4.29,4.33,4.2,4.28,550400.0],["2025-07-09",4.28,4.34,4.19,4.27,325900.0],["2025-07-10",4.24,4.29,4.19,4.23,332100.0],["2025-07-11",4.2,4.205,4.06,4.06,387200.0],["2025-07-14",4.05,4.09,3.985,4.07,370600.0],["2025-07-15",4.08,4.135,3.985,4.04,560500.0],["2025-07-16",4.04,4.15,3.89,3.99,482400.0],["2025-07-17",4.0,4.085,3.96,4.02,318100.0],["2025-07-18",4.05,4.05,3.95,3.96,271100.0],["2025-07-21",4.26,4.35,4.02,4.03,427800.0],["2025-07-22",4.03,4.105,3.954,4.02,319000.0],["2025-07-23",4.06,4.11,4.01,4.08,321000.0],["2025-07-24",4.04,4.046,3.93,3.94,377300.0],["2025-07-25",3.96,3.97,3.88,3.96,231900.0],["2025-07-28",3.97,4.02,3.92,3.95,225000.0],["2025-07-29",3.96,4.037,3.96,4.02,265400.0],["2025-07-30",4.02,4.08,3.96,3.99,448000.0],["2025-07-31",4.0,4.07,3.96,3.97,412000.0],["2025-08-01",3.89,3.94,3.73,3.74,467400.0],["2025-08-04",3.75,3.86,3.735,3.82,324500.0],["2025-08-05",3.84,3.92,3.77,3.78,355000.0],["2025-08-06",3.78,3.965,3.74,3.89,488900.0],["2025-08-07",5.32,6.2,5.22,5.81,14408700.0],["2025-08-08",5.83,6.46,5.73,6.14,2498300.0],["2025-08-11",6.53,6.98,6.437,6.83,2045800.0],["2025-08-12",6.89,7.255,6.821,7.24,1953100.0],["2025-08-13",7.3,7.615,7.14,7.15,1918200.0],["2025-08-14",7.07,7.38,7.04,7.2,1540700.0],["2025-08-15",7.27,7.35,7.06,7.08,999500.0],["2025-08-18",7.08,7.46,6.96,7.04,1155600.0],["2025-08-19",7.43,7.61,7.1,7.27,3007300.0],["2025-08-20",7.17,7.43,7.17,7.2,1056700.0],["2025-08-21",7.21,7.57,7.03,7.04,983600.0],["2025-08-22",7.05,7.69,7.05,7.47,1548200.0],["2025-08-25",7.46,7.83,7.4,7.43,1309700.0],["2025-08-26",7.595,7.715,7.45,7.67,1411400.0],["2025-08-27",7.73,7.905,7.59,7.85,1320300.0],["2025-08-28",7.85,8.01,7.72,7.84,889900.0],["2025-08-29",7.87,8.035,7.85,8.0,1768400.0],["2025-09-02",7.89,8.335,7.84,8.24,1760400.0],["2025-09-03",8.407,8.407,7.92,8.34,1585200.0],["2025-09-04",8.24,8.25,7.92,8.08,1410600.0],["2025-09-05",8.15,8.3,8.07,8.22,842200.0],["2025-09-08",8.26,8.34,8.045,8.26,1307400.0],["2025-09-09",8.31,8.38,8.06,8.26,788700.0],["2025-09-10",8.26,8.4,8.07,8.26,1068800.0],["2025-09-11",8.25,8.45,8.16,8.42,1236800.0],["2025-09-12",8.41,8.54,8.34,8.44,1129900.0],["2025-09-15",8.5,8.51,8.3,8.39,997200.0],["2025-09-16",8.35,8.465,8.22,8.23,927700.0],["2025-09-17",8.27,8.345,7.985,8.08,1001800.0],["2025-09-18",8.32,8.679,8.23,8.46,2515300.0],["2025-09-19",8.46,8.48,8.07,8.1,2607000.0],["2025-09-22",8.04,8.42,7.94,8.4,1466000.0],["2025-09-23",8.38,8.545,8.285,8.39,1164500.0],["2025-09-24",8.32,8.575,8.3,8.36,780200.0],["2025-09-25",8.32,8.495,8.24,8.46,1004400.0],["2025-09-26",8.5,8.785,8.44,8.75,1104000.0],["2025-09-29",8.8,8.93,8.63,8.87,1796100.0],["2025-09-30",8.86,8.89,8.62,8.87,1194700.0],["2025-10-01",8.8,9.03,8.71,8.98,1728400.0],["2025-10-02",8.97,8.98,8.38,8.66,1173600.0],["2025-10-03",8.65,8.89,8.575,8.63,1534100.0],["2025-10-06",8.61,8.95,8.5,8.51,1625700.0],["2025-10-07",8.51,8.7,8.465,8.53,1126200.0],["2025-10-08",8.58,8.96,8.51,8.95,1565600.0],["2025-10-09",8.98,9.11,8.8,8.81,1080600.0],["2025-10-10",8.81,8.91,8.57,8.65,718200.0],["2025-10-13",8.77,8.905,8.65,8.82,709300.0],["2025-10-14",8.73,9.355,8.67,9.32,1616500.0],["2025-10-15",9.35,9.82,9.35,9.8,2225700.0],["2025-10-16",9.925,10.03,9.81,9.99,1479700.0],["2025-10-17",9.87,10.235,9.81,9.86,1556100.0],["2025-10-20",10.01,10.278,9.87,10.27,959200.0],["2025-10-21",10.23,10.32,10.08,10.23,725300.0],["2025-10-22",9.22,9.59,8.73,9.475,8227100.0],["2025-10-23",9.41,9.5,9.09,9.12,2051300.0],["2025-10-24",9.28,9.475,9.25,9.43,1796400.0],["2025-10-27",9.55,9.665,9.34,9.63,1491500.0],["2025-10-28",9.78,9.883,9.65,9.81,1684500.0],["2025-10-29",9.76,10.005,9.68,9.86,1473500.0],["2025-10-30",9.82,9.92,9.34,9.34,1262100.0],["2025-10-31",9.38,9.39,9.02,9.05,1188800.0],["2025-11-03",9.23,9.41,8.92,9.41,1110100.0],["2025-11-04",9.25,9.485,9.16,9.31,1191800.0],["2025-11-05",9.31,9.31,8.97,9.21,1218600.0],["2025-11-06",7.805,9.12,7.8,8.63,2752100.0],["2025-11-07",8.63,9.0,8.565,8.75,1381300.0],["2025-11-10",8.68,9.03,8.67,8.95,1245200.0],["2025-11-11",8.95,9.015,8.81,8.98,916800.0],["2025-11-12",8.98,9.05,8.8,8.8,1014200.0],["2025-11-13",8.93,9.0,8.52,8.54,1330800.0],["2025-11-14",8.38,8.495,8.28,8.45,1207000.0],["2025-11-17",8.44,8.58,8.26,8.57,1708700.0],["2025-11-18",8.5,8.57,8.365,8.44,819900.0],["2025-11-19",8.5,8.51,8.31,8.45,1003300.0],["2025-11-20",8.6,8.67,8.26,8.3,804100.0],["2025-11-21",8.3,8.875,8.275,8.74,977400.0],["2025-11-24",8.87,9.2,8.84,9.04,1682100.0],["2025-11-25",9.11,9.28,9.035,9.23,635700.0],["2025-11-26",9.275,9.33,9.19,9.27,1736000.0],["2025-11-28",9.34,9.4,9.195,9.34,379300.0],["2025-12-01",9.29,9.46,9.26,9.28,1299000.0],["2025-12-02",9.31,9.385,9.01,9.11,599200.0],["2025-12-03",9.11,9.14,8.79,8.9,657700.0],["2025-12-04",8.87,9.145,8.7,9.135,735000.0],["2025-12-05",9.21,9.35,9.15,9.31,963200.0],["2025-12-08",9.55,9.55,9.18,9.2,1368400.0],["2025-12-09",9.23,9.33,9.12,9.13,825600.0],["2025-12-10",9.04,9.25,8.96,9.02,1179900.0],["2025-12-11",9.07,9.21,9.03,9.1,1391200.0],["2025-12-12",9.17,9.35,8.98,9.02,987900.0],["2025-12-15",9.075,9.11,8.825,8.89,1340700.0],["2025-12-16",8.9,8.99,8.705,8.84,1111400.0],["2025-12-17",8.81,9.085,8.73,8.94,994400.0],["2025-12-18",9.03,9.26,9.02,9.08,1088400.0],["2025-12-19",9.02,9.27,9.01,9.09,4605400.0],["2025-12-22",9.09,9.155,8.93,8.93,676200.0],["2025-12-23",8.9,8.91,8.56,8.7,673600.0],["2025-12-24",8.75,8.83,8.655,8.71,338400.0],["2025-12-26",8.71,8.735,8.6,8.62,556900.0],["2025-12-29",8.61,8.62,8.265,8.36,752600.0],["2025-12-30",8.28,8.45,8.255,8.39,1105900.0],["2025-12-31",8.31,8.31,8.11,8.17,1561900.0],["2026-01-02",8.19,8.259,7.68,8.08,2527000.0],["2026-01-05",7.83,8.335,7.83,8.22,1349900.0],["2026-01-06",8.22,8.505,8.13,8.39,1401600.0],["2026-01-07",8.42,8.91,8.34,8.87,1563300.0],["2026-01-08",8.8,9.24,8.785,8.86,1317100.0],["2026-01-09",8.86,8.96,8.58,8.59,681300.0],["2026-01-12",8.54,8.775,8.47,8.76,628200.0],["2026-01-13",8.76,8.79,8.35,8.49,621300.0],["2026-01-14",8.59,9.46,8.46,9.34,2603700.0],["2026-01-15",9.44,9.845,9.31,9.76,2370700.0],["2026-01-16",9.7,9.8,9.12,9.22,2102100.0],["2026-01-20",9.12,9.335,8.955,9.13,955900.0],["2026-01-21",9.13,9.13,8.71,8.99,877100.0],["2026-01-22",9.02,9.08,8.86,8.92,996700.0],["2026-01-23",8.91,8.93,8.61,8.68,920600.0],["2026-01-26",8.67,9.005,8.625,8.95,1070900.0],["2026-01-27",8.9,8.9,8.16,8.33,1041500.0],["2026-01-28",8.27,8.42,8.125,8.25,1128000.0],["2026-01-29",8.27,8.35,8.06,8.34,1064200.0],["2026-01-30",8.31,8.46,8.18,8.4,1062900.0],["2026-02-02",8.4,8.625,8.28,8.33,712600.0],["2026-02-03",8.37,8.55,8.29,8.46,1125900.0],["2026-02-04",8.43,8.49,7.73,7.84,1077400.0],["2026-02-05",7.86,8.105,7.675,7.7,733200.0],["2026-02-06",7.82,8.03,7.72,7.85,599500.0],["2026-02-09",7.84,8.06,7.76,7.87,485700.0],["2026-02-10",7.83,7.945,7.795,7.86,666000.0],["2026-02-11",7.94,8.06,7.725,7.98,1055500.0],["2026-02-12",7.96,8.08,7.76,7.83,622200.0],["2026-02-13",7.85,8.06,7.84,7.93,594900.0],["2026-02-17",7.87,7.97,7.47,7.64,1824600.0],["2026-02-18",7.4,7.59,7.175,7.4,1979200.0],["2026-02-19",7.29,7.46,7.06,7.42,3877100.0],["2026-02-20",7.27,7.41,7.21,7.34,886600.0],["2026-02-23",7.34,7.38,7.07,7.2,1157600.0],["2026-02-24",7.16,7.24,7.045,7.06,854900.0],["2026-02-25",7.14,7.215,7.02,7.21,1264200.0],["2026-02-26",7.19,7.26,7.04,7.22,936200.0],["2026-02-27",7.11,7.39,7.01,7.36,1231000.0],["2026-03-02",7.22,7.52,7.22,7.43,1116100.0],["2026-03-03",7.32,7.39,7.13,7.28,917100.0],["2026-03-04",7.28,7.45,7.21,7.42,931300.0],["2026-03-05",7.32,7.39,7.17,7.26,1522600.0],["2026-03-06",7.22,7.28,7.01,7.23,1144600.0],["2026-03-09",7.14,7.33,7.002,7.3,834100.0],["2026-03-10",7.23,7.43,7.13,7.21,1155300.0],["2026-03-11",7.14,7.16,6.93,7.03,850600.0],["2026-03-12",7.03,7.24,6.965,7.0,845700.0],["2026-03-13",7.03,7.055,6.862,6.96,820000.0],["2026-03-16",7.01,7.06,6.85,6.87,707000.0],["2026-03-17",6.91,7.115,6.81,7.07,1138600.0],["2026-03-18",6.99,7.09,6.86,6.91,1297400.0],["2026-03-19",6.83,7.18,5.93,6.34,2523500.0],["2026-03-20",6.03,6.655,6.03,6.52,3931500.0],["2026-03-23",6.65,6.88,6.51,6.71,1860000.0],["2026-03-24",6.65,6.65,6.46,6.61,1038000.0],["2026-03-25",6.68,6.74,6.51,6.62,902000.0],["2026-03-26",6.54,6.715,6.505,6.61,1076000.0],["2026-03-27",6.55,6.56,6.265,6.29,703800.0],["2026-03-30",6.3,6.445,6.26,6.38,959700.0],["2026-03-31",6.42,6.56,6.275,6.44,1782800.0],["2026-04-01",6.48,6.525,6.27,6.29,918400.0],["2026-04-02",6.27,6.44,6.1,6.38,722000.0],["2026-04-06",6.44,6.675,6.34,6.49,976900.0],["2026-04-07",6.49,6.59,6.4,6.45,1095600.0],["2026-04-08",6.68,6.81,6.585,6.63,2037400.0],["2026-04-09",6.58,6.64,6.44,6.61,920300.0],["2026-04-10",6.6,6.625,6.2,6.22,835100.0],["2026-04-13",6.2,6.445,6.12,6.43,958700.0],["2026-04-14",6.57,6.775,6.53,6.63,1396800.0],["2026-04-15",6.85,6.85,6.61,6.72,936900.0],["2026-04-16",6.73,6.87,6.64,6.71,1419400.0],["2026-04-17",6.82,6.93,6.71,6.77,1179300.0],["2026-04-20",6.72,6.923,6.695,6.87,1654300.0],["2026-04-21",6.87,6.885,6.39,6.41,1630600.0],["2026-04-22",6.44,6.56,6.275,6.47,1022900.0],["2026-04-23",6.45,6.565,6.39,6.51,901500.0],["2026-04-24",6.48,6.565,6.29,6.55,822100.0],["2026-04-27",6.54,6.82,6.54,6.75,1162300.0],["2026-04-28",6.8,6.82,6.59,6.7,582300.0],["2026-04-29",6.68,6.68,6.42,6.55,1757600.0],["2026-04-30",6.56,6.59,6.35,6.54,923200.0],["2026-05-01",6.58,6.69,6.53,6.61,816900.0],["2026-05-04",6.56,6.765,6.535,6.63,668900.0],["2026-05-05",6.61,6.62,6.415,6.47,1086600.0],["2026-05-06",6.51,6.905,6.48,6.76,2229200.0],["2026-05-07",6.79,6.95,6.74,6.94,1480700.0],["2026-05-08",6.89,7.06,6.7,6.74,927600.0],["2026-05-11",6.76,6.8,6.48,6.59,1079500.0],["2026-05-12",6.64,6.89,6.64,6.82,1240300.0],["2026-05-13",6.73,7.02,6.465,6.77,3636800.0],["2026-05-14",7.175,7.65,6.94,7.44,4276500.0],["2026-05-15",7.78,8.039,7.64,7.72,3574900.0],["2026-05-18",7.75,8.11,7.68,7.7,2589500.0],["2026-05-19",7.7,7.745,7.44,7.63,1359500.0],["2026-05-20",7.76,7.79,7.495,7.68,1542100.0],["2026-05-21",7.57,7.71,7.47,7.67,1003500.0],["2026-05-22",7.64,7.67,7.3,7.33,1433900.0],["2026-05-26",7.37,7.39,7.125,7.28,1511100.0],["2026-05-27",7.3,7.4,7.241,7.34,1091300.0],["2026-05-28",7.34,7.48,7.26,7.33,1038800.0],["2026-05-29",7.525,7.525,7.145,7.17,1738900.0],["2026-06-01",7.28,7.28,6.62,6.67,1835100.0],["2026-06-02",7.16,7.26,6.45,6.47,3022100.0],["2026-06-03",6.81,6.97,6.665,6.78,2741100.0],["2026-06-04",6.8,7.115,6.535,6.63,1709300.0],["2026-06-05",6.63,6.79,6.58,6.68,1802300.0],["2026-06-08",6.64,6.77,6.565,6.64,1700500.0],["2026-06-09",6.66,6.97,6.55,6.87,1673600.0],["2026-06-10",7.1,7.2,6.805,6.89,1862000.0],["2026-06-11",6.995,7.12,6.935,7.0,1550800.0],["2026-06-12",7.01,7.17,6.91,7.09,1456600.0],["2026-06-15",7.38,7.38,6.99,7.23,1272700.0],["2026-06-16",7.225,7.55,7.225,7.52,1581800.0],["2026-06-17",7.51,7.85,7.45,7.54,1708800.0],["2026-06-18",7.63,7.88,7.58,7.79,2836000.0],["2026-06-22",7.76,8.005,7.76,7.92,2725200.0],["2026-06-23",7.92,8.215,7.92,8.2,2944500.0],["2026-06-24",8.47,8.63,8.27,8.47,4296600.0],["2026-06-25",8.38,8.645,8.38,8.48,2056700.0],["2026-06-26",8.43,8.795,8.43,8.66,6439800.0],["2026-06-29",8.64,8.75,8.52,8.66,1660100.0],["2026-06-30",8.62,8.74,8.42,8.57,1641900.0],["2026-07-01",8.57,9.0,8.57,8.86,1407800.0],["2026-07-02",8.91,9.315,8.8,9.1,2547900.0],["2026-07-06",9.09,9.7,9.05,9.53,3139481.182561],["2026-07-07",9.6,9.745,9.36,9.6,2575971.465995],["2026-07-08",9.47,9.74,9.37,9.59,3015155.910661],["2026-07-09",9.6,9.83,9.31,9.82,2411144.408418],["2026-07-10",9.9,9.9,9.48,9.7,1746414.000476],["2026-07-13",9.666,9.935,9.57,9.67,1906373.454728],["2026-07-14",9.73,9.73,9.28,9.34,1834421.50849],["2026-07-15",9.26,9.69,8.96,9.6,1932011.065251],["2026-07-16",9.67,10.03,9.63,9.9,3180293.783033],["2026-07-17",9.75,9.985,9.6,9.69,1671787.341738],["2026-07-20",9.56,9.9,9.555,9.69,2153083.916392],["2026-07-21",9.62,9.805,9.56,9.74,1402441.839133],["2026-07-22",9.75,9.75,9.41,9.43,1515366.827308],["2026-07-23",9.39,9.48,9,9.08,2093728.381484],["2026-07-24",9.24,9.69,9.23,9.45,2954409.976741],["2026-07-27",9.48,9.77,9.48,9.67,1957886.266308],["2026-07-28",9.67,9.905,9.66,9.89,1555853.365644],["2026-07-29",9.89,10,9.69,9.75,1648394.651451],["2026-07-30",9.625,9.78,9.57,9.69,1234752.335228],["2026-07-31",9.56,9.625,9.28,9.39,1733218.447215],["2026-08-03",9.6,9.77,9.4601,9.61,1806545.289455],["2026-08-04",9.55,9.59,9.305,9.36,1814304.981091],["2026-08-05",9.4,9.465,9.16,9.33,1857229.547555],["2026-08-06",9.29,9.37,9.12,9.31,1283297.378407],["2026-08-07",9.3,9.515,9.28,9.49,1171795.392615],["2026-08-10",9.365,9.5675,9.275,9.515,366551.406047],["2026-08-11",9.46,9.615,8.91,8.95,2679288.849221],["2026-08-12",8.9,9.165,8.755,9.05,3815492.781506],["2026-08-13",10.09,11.535,9.58,11.29,10114907.578918]]}