{"t":"BEAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-11",5.4,5.47,4.22,4.69,2635700.0],["2021-11-12",4.4,4.78,4.1,4.25,928600.0],["2021-11-15",4.2,4.25,4.06,4.11,225900.0],["2021-11-16",4.06,4.19,3.95,4.1,287500.0],["2021-11-17",4.1,4.18,3.97,4.18,94800.0],["2021-11-18",4.15,4.4,4.0,4.18,186200.0],["2021-11-19",4.15,4.483,4.12,4.36,181900.0],["2021-11-22",4.42,4.42,3.97,4.04,111600.0],["2021-11-23",4.08,4.35,3.85,4.29,217400.0],["2021-11-24",4.31,4.31,3.99,4.14,328100.0],["2021-11-26",3.79,3.98,3.76,3.87,93400.0],["2021-11-29",4.04,4.04,3.601,3.71,158600.0],["2021-11-30",3.5,3.642,3.45,3.57,138700.0],["2021-12-01",3.59,4.72,3.5,4.65,1016200.0],["2021-12-02",4.26,4.519,4.05,4.22,136100.0],["2021-12-03",4.31,4.37,4.2,4.3,45600.0],["2021-12-06",4.35,4.4,3.92,4.145,215300.0],["2021-12-07",4.2,4.35,3.965,4.17,133500.0],["2021-12-08",4.12,4.18,3.96,4.08,227200.0],["2021-12-09",4.05,4.14,3.711,3.85,153700.0],["2021-12-10",3.8,3.94,3.78,3.81,72900.0],["2021-12-13",3.85,3.89,3.09,3.42,186400.0],["2021-12-14",3.338,3.37,3.135,3.2,83800.0],["2021-12-15",3.24,3.4,3.1,3.39,119800.0],["2021-12-16",3.39,3.48,3.18,3.29,107700.0],["2021-12-17",3.3,3.3,2.8,2.93,232700.0],["2021-12-20",2.93,3.7,2.75,3.56,1542400.0],["2021-12-21",3.56,4.2,3.17,3.6,1299100.0],["2021-12-22",3.57,3.75,3.35,3.56,452500.0],["2021-12-23",3.6,3.6,3.35,3.41,191800.0],["2021-12-27",3.45,3.59,3.263,3.32,318500.0],["2021-12-28",3.11,3.31,3.09,3.11,151700.0],["2021-12-29",3.14,3.3,3.11,3.12,257100.0],["2021-12-30",3.09,3.315,3.09,3.15,106700.0],["2021-12-31",3.13,3.254,3.05,3.08,148000.0],["2022-01-03",3.21,3.729,3.1,3.67,1036800.0],["2022-01-04",3.7,4.19,3.37,3.64,2230000.0],["2022-01-05",3.64,3.64,3.27,3.35,532100.0],["2022-01-06",3.24,3.35,3.11,3.21,160900.0],["2022-01-07",3.19,3.54,3.07,3.49,708300.0],["2022-01-10",3.49,3.49,3.252,3.32,260100.0],["2022-01-11",3.34,3.44,3.25,3.365,411700.0],["2022-01-12",3.31,3.497,3.3,3.36,224900.0],["2022-01-13",3.37,3.4,3.18,3.22,223600.0],["2022-01-14",3.15,3.228,3.1,3.21,120700.0],["2022-01-18",3.19,3.194,2.95,3.04,362900.0],["2022-01-19",3.08,3.1,2.85,3.0,295700.0],["2022-01-20",2.98,3.08,2.85,2.86,108800.0],["2022-01-21",2.93,3.03,2.55,2.61,288800.0],["2022-01-24",2.5,2.574,2.2,2.45,436700.0],["2022-01-25",2.39,2.5,2.3,2.41,98200.0],["2022-01-26",2.37,2.46,2.12,2.17,136600.0],["2022-01-27",2.2,2.27,2.04,2.04,137400.0],["2022-01-28",2.07,2.11,1.76,1.95,228900.0],["2022-01-31",1.95,2.17,1.95,2.17,114400.0],["2022-02-01",2.2,2.23,2.13,2.18,30900.0],["2022-02-02",2.23,2.23,2.015,2.05,184400.0],["2022-02-03",2.14,2.16,1.93,2.1,196400.0],["2022-02-04",2.13,2.2,1.99,2.07,86800.0],["2022-02-07",2.01,2.06,1.95,1.95,36000.0],["2022-02-08",1.94,2.04,1.885,1.98,55000.0],["2022-02-09",2.02,2.07,1.95,2.02,53500.0],["2022-02-10",1.96,2.0,1.9,1.93,66000.0],["2022-02-11",1.93,1.99,1.7,1.76,150500.0],["2022-02-14",1.78,1.78,1.67,1.71,69500.0],["2022-02-15",1.81,1.81,1.705,1.76,67500.0],["2022-02-16",1.76,1.76,1.71,1.73,28700.0],["2022-02-17",1.66,1.75,1.59,1.67,67100.0],["2022-02-18",1.67,1.69,1.6,1.62,62100.0],["2022-02-22",1.57,1.67,1.56,1.66,72900.0],["2022-02-23",1.69,1.73,1.6,1.63,52800.0],["2022-02-24",1.52,1.69,1.508,1.65,54400.0],["2022-02-25",1.65,1.79,1.65,1.79,27000.0],["2022-02-28",1.74,1.84,1.703,1.75,33800.0],["2022-03-01",1.85,1.85,1.73,1.78,25600.0],["2022-03-02",1.8,1.86,1.61,1.81,98900.0],["2022-03-03",1.85,1.85,1.67,1.68,62900.0],["2022-03-04",1.75,1.76,1.63,1.66,37600.0],["2022-03-07",1.6,1.65,1.6,1.61,22500.0],["2022-03-08",1.56,1.6,1.44,1.59,50400.0],["2022-03-09",1.59,1.715,1.55,1.67,24500.0],["2022-03-10",1.71,1.78,1.7,1.71,19600.0],["2022-03-11",1.789,1.789,1.71,1.74,9300.0],["2022-03-14",1.72,1.74,1.68,1.7,41700.0],["2022-03-15",1.7,1.72,1.67,1.67,20600.0],["2022-03-16",1.68,1.73,1.66,1.69,26900.0],["2022-03-17",1.71,1.78,1.7,1.78,34800.0],["2022-03-18",1.75,1.94,1.75,1.9,34200.0],["2022-03-21",1.9,1.96,1.82,1.93,47700.0],["2022-03-22",1.95,2.0,1.91,1.91,66500.0],["2022-03-23",1.92,1.98,1.893,1.97,71500.0],["2022-03-24",1.97,2.0,1.91,1.97,41200.0],["2022-03-25",1.94,1.977,1.77,1.92,68300.0],["2022-03-28",1.91,1.97,1.85,1.91,30200.0],["2022-03-29",1.95,1.95,1.84,1.85,27300.0],["2022-03-30",1.86,1.86,1.812,1.84,11900.0],["2022-03-31",1.82,1.88,1.817,1.844,15100.0],["2022-04-01",1.87,1.88,1.8,1.82,26900.0],["2022-04-04",1.88,2.022,1.8,1.96,177100.0],["2022-04-05",2.0,2.0,1.8,1.81,46600.0],["2022-04-06",1.96,1.96,1.77,1.82,22400.0],["2022-04-07",1.818,1.85,1.78,1.85,15200.0],["2022-04-08",1.8,1.9,1.78,1.8,24600.0],["2022-04-11",1.75,1.798,1.6,1.7,47000.0],["2022-04-12",1.73,1.73,1.6,1.67,33900.0],["2022-04-13",1.616,1.73,1.616,1.72,18100.0],["2022-04-14",1.65,1.749,1.61,1.61,14700.0],["2022-04-18",1.6,1.64,1.52,1.59,36900.0],["2022-04-19",1.59,1.698,1.56,1.64,32900.0],["2022-04-20",1.64,2.39,1.64,1.77,6043000.0],["2022-04-21",1.7,1.83,1.65,1.67,254800.0],["2022-04-22",1.75,1.75,1.44,1.465,286700.0],["2022-04-25",1.64,1.64,1.38,1.41,89900.0],["2022-04-26",1.389,1.41,1.21,1.24,99300.0],["2022-04-27",1.27,1.42,1.255,1.29,82700.0],["2022-04-28",1.35,1.51,1.25,1.41,496900.0],["2022-04-29",1.47,1.47,1.35,1.37,78600.0],["2022-05-02",1.4,1.6,1.4,1.58,315100.0],["2022-05-03",1.53,1.615,1.48,1.55,78500.0],["2022-05-04",1.53,1.6,1.5,1.58,36400.0],["2022-05-05",1.54,1.7,1.5,1.6,334200.0],["2022-05-06",1.63,1.682,1.56,1.67,64700.0],["2022-05-09",1.69,1.7,1.5,1.5,75500.0],["2022-05-10",1.56,1.56,1.4,1.5,69300.0],["2022-05-11",1.47,1.49,1.29,1.311,69500.0],["2022-05-12",1.28,1.39,1.26,1.38,41800.0],["2022-05-13",1.25,1.48,1.2,1.35,59000.0],["2022-05-16",1.44,1.44,1.32,1.34,19200.0],["2022-05-17",1.44,1.44,1.34,1.35,12700.0],["2022-05-18",1.35,1.43,1.32,1.43,34900.0],["2022-05-19",1.445,1.46,1.39,1.39,23400.0],["2022-05-20",1.4,1.48,1.38,1.44,46100.0],["2022-05-23",1.5,1.5,1.41,1.47,30700.0],["2022-05-24",1.47,1.61,1.41,1.6,31400.0],["2022-05-25",1.58,1.62,1.54,1.56,22200.0],["2022-05-26",1.463,1.6,1.45,1.52,36700.0],["2022-05-27",1.5,1.55,1.46,1.53,4200.0],["2022-05-31",1.41,1.52,1.41,1.45,11900.0],["2022-06-01",1.5,1.5,1.4,1.44,12400.0],["2022-06-02",1.479,1.53,1.41,1.52,11100.0],["2022-06-03",1.59,1.59,1.43,1.5,20700.0],["2022-06-06",1.487,1.53,1.47,1.5,21800.0],["2022-06-07",1.47,1.51,1.45,1.5,26200.0],["2022-06-08",1.52,1.56,1.47,1.5,15700.0],["2022-06-09",1.46,1.55,1.44,1.5,32900.0],["2022-06-10",1.47,1.489,1.41,1.41,31400.0],["2022-06-13",1.41,1.41,1.261,1.3,41400.0],["2022-06-14",1.37,1.37,1.227,1.28,15600.0],["2022-06-15",1.27,1.315,1.25,1.3,16500.0],["2022-06-16",1.24,1.349,1.24,1.29,37100.0],["2022-06-17",1.29,1.4,1.26,1.37,25700.0],["2022-06-21",1.44,1.44,1.349,1.41,24500.0],["2022-06-22",1.45,1.48,1.34,1.39,19300.0],["2022-06-23",1.47,1.47,1.36,1.39,9900.0],["2022-06-24",1.383,1.44,1.35,1.39,59900.0],["2022-06-27",1.438,1.45,1.34,1.44,39400.0],["2022-06-28",1.42,1.46,1.37,1.39,21400.0],["2022-06-29",1.41,1.41,1.28,1.37,62000.0],["2022-06-30",1.3,1.36,1.29,1.29,59400.0],["2022-07-01",1.33,1.33,1.21,1.259,11700.0],["2022-07-05",1.23,1.34,1.17,1.27,67900.0],["2022-07-06",1.36,1.36,1.26,1.3,53800.0],["2022-07-07",1.34,1.37,1.29,1.34,63900.0],["2022-07-08",1.32,1.39,1.27,1.37,31900.0],["2022-07-11",1.39,1.39,1.3,1.325,30700.0],["2022-07-12",1.36,1.38,1.298,1.36,76400.0],["2022-07-13",1.4,1.4,1.31,1.36,39000.0],["2022-07-14",1.389,1.48,1.34,1.42,125900.0],["2022-07-15",1.46,1.46,1.36,1.36,32600.0],["2022-07-18",1.28,1.38,1.28,1.31,61200.0],["2022-07-19",1.3,1.41,1.3,1.405,71900.0],["2022-07-20",1.44,1.49,1.39,1.48,44100.0],["2022-07-21",1.489,1.52,1.41,1.51,30800.0],["2022-07-22",1.5,1.51,1.43,1.5,16100.0],["2022-07-25",1.54,1.64,1.44,1.5,234800.0],["2022-07-26",1.47,1.5,1.44,1.48,31900.0],["2022-07-27",1.48,1.59,1.451,1.5,98200.0],["2022-07-28",1.52,1.52,1.42,1.474,87800.0],["2022-07-29",1.44,1.48,1.35,1.41,245100.0],["2022-08-01",1.47,1.47,1.35,1.43,156500.0],["2022-08-02",1.44,1.49,1.35,1.43,234900.0],["2022-08-03",1.41,1.6,1.39,1.5,655900.0],["2022-08-04",1.55,1.55,1.35,1.42,169100.0],["2022-08-05",1.405,1.52,1.36,1.49,122200.0],["2022-08-08",1.46,1.56,1.45,1.54,170800.0],["2022-08-09",1.55,1.64,1.51,1.59,262600.0],["2022-08-10",1.63,1.63,1.5,1.54,146000.0],["2022-08-11",1.56,1.595,1.4,1.55,144800.0],["2022-08-12",1.55,1.55,1.4,1.499,104400.0],["2022-08-15",1.5,1.62,1.44,1.55,80700.0],["2022-08-16",1.63,1.63,1.4,1.45,331700.0],["2022-08-17",1.45,1.47,1.36,1.4,142200.0],["2022-08-18",1.42,1.42,1.34,1.36,63600.0],["2022-08-19",1.38,1.54,1.294,1.32,485200.0],["2022-08-22",1.32,1.355,1.22,1.26,171700.0],["2022-08-23",1.3,1.39,1.25,1.31,119200.0],["2022-08-24",1.3,1.32,1.265,1.3,24200.0],["2022-08-25",1.32,1.35,1.28,1.31,36600.0],["2022-08-26",1.3,1.33,1.3,1.315,11700.0],["2022-08-29",1.32,1.33,1.28,1.29,44300.0],["2022-08-30",1.31,1.37,1.3,1.31,22500.0],["2022-08-31",1.31,1.31,1.23,1.28,31900.0],["2022-09-01",1.21,1.26,1.21,1.25,34400.0],["2022-09-02",1.23,1.25,1.12,1.18,115000.0],["2022-09-06",1.26,1.26,1.16,1.24,55700.0],["2022-09-07",1.23,1.25,1.2,1.21,10800.0],["2022-09-08",1.23,1.29,1.19,1.28,42700.0],["2022-09-09",1.275,1.35,1.25,1.33,42500.0],["2022-09-12",1.32,1.36,1.28,1.28,23200.0],["2022-09-13",1.29,1.29,1.245,1.25,29700.0],["2022-09-14",1.22,1.32,1.165,1.25,95200.0],["2022-09-15",1.97,2.45,1.9,2.32,114305300.0],["2022-09-16",2.03,2.15,1.87,1.91,8863000.0],["2022-09-19",1.74,2.03,1.72,1.98,1405300.0],["2022-09-20",1.91,1.97,1.84,1.89,571400.0],["2022-09-21",1.93,1.93,1.58,1.58,696000.0],["2022-09-22",1.85,2.24,1.78,1.91,26269700.0],["2022-09-23",1.8,2.1,1.73,2.03,1061100.0],["2022-09-26",2.01,3.1,1.97,2.48,9535900.0],["2022-09-27",2.38,2.96,2.34,2.69,3771100.0],["2022-09-28",2.89,3.99,2.75,3.44,8801300.0],["2022-09-29",3.5,4.72,3.23,4.18,14804000.0],["2022-09-30",4.09,4.3,3.63,3.9,2838200.0],["2022-10-03",4.13,5.17,3.79,4.15,7594400.0],["2022-10-04",4.21,4.31,3.76,4.08,1415800.0],["2022-10-05",4.08,4.68,3.89,4.53,1512400.0],["2022-10-06",6.3,6.74,5.2,5.73,31874600.0],["2022-10-07",5.47,6.25,4.9,5.8,2806000.0],["2022-10-10",5.64,5.7,4.5,4.65,1106600.0],["2022-10-11",4.62,5.35,4.57,5.19,1093900.0],["2022-10-12",5.04,5.15,3.72,4.15,937200.0],["2022-10-13",4.06,4.18,3.88,4.17,439000.0],["2022-10-14",4.17,4.17,3.78,3.87,308900.0],["2022-10-17",3.87,4.69,3.87,4.25,770300.0],["2022-10-18",4.25,4.39,3.95,4.11,315500.0],["2022-10-19",3.91,4.09,3.61,3.78,345400.0],["2022-10-20",3.82,4.12,3.76,3.95,247300.0],["2022-10-21",3.99,4.249,3.51,3.61,363600.0],["2022-10-24",3.64,3.7,2.913,2.96,658700.0],["2022-10-25",2.98,3.17,2.68,2.89,402100.0],["2022-10-26",2.89,3.16,2.85,3.08,249900.0],["2022-10-27",3.15,3.15,3.02,3.06,134200.0],["2022-10-28",3.1,3.34,2.96,3.24,234000.0],["2022-10-31",3.3,3.48,3.21,3.33,169100.0],["2022-11-01",3.26,3.49,3.25,3.29,131800.0],["2022-11-02",3.21,3.42,3.21,3.35,103700.0],["2022-11-03",3.2,3.59,3.2,3.55,124700.0],["2022-11-04",3.57,3.83,3.46,3.79,215400.0],["2022-11-07",3.76,4.16,3.76,4.05,281400.0],["2022-11-08",4.18,4.19,3.7,3.74,240800.0],["2022-11-09",3.75,3.88,3.46,3.56,116900.0],["2022-11-10",3.64,4.04,3.571,3.75,292300.0],["2022-11-11",3.5,3.716,3.25,3.6,220400.0],["2022-11-14",3.46,3.76,3.46,3.6,101700.0],["2022-11-15",3.56,3.7,3.52,3.7,114300.0],["2022-11-16",3.92,4.129,3.31,3.56,3272600.0],["2022-11-17",3.5,3.56,3.32,3.45,272300.0],["2022-11-18",3.4,3.4,3.04,3.17,308700.0],["2022-11-21",3.28,4.1,3.15,4.04,527400.0],["2022-11-22",4.1,4.31,3.85,4.24,320700.0],["2022-11-23",4.11,4.73,4.1,4.59,364000.0],["2022-11-25",4.58,4.84,4.49,4.78,246300.0],["2022-11-28",4.79,5.15,4.719,5.04,347700.0],["2022-11-29",5.07,5.15,4.3,4.4,402500.0],["2022-11-30",4.44,4.58,4.2,4.27,124900.0],["2022-12-01",4.27,4.39,4.13,4.26,67500.0],["2022-12-02",4.31,4.8,4.2,4.66,279800.0],["2022-12-05",4.66,4.937,4.63,4.82,82600.0],["2022-12-06",4.74,4.99,4.66,4.83,171400.0],["2022-12-07",4.9,5.25,4.857,5.21,257500.0],["2022-12-08",5.21,5.9,5.14,5.85,438700.0],["2022-12-09",5.73,5.82,5.367,5.52,216200.0],["2022-12-12",5.61,5.87,5.52,5.75,154900.0],["2022-12-13",5.82,6.0,5.674,5.94,226800.0],["2022-12-14",5.94,5.95,5.51,5.7,187300.0],["2022-12-15",5.7,5.7,5.16,5.16,177400.0],["2022-12-16",5.0,5.233,4.93,5.07,101900.0],["2022-12-19",5.1,5.74,5.1,5.18,250100.0],["2022-12-20",5.32,5.365,5.038,5.12,84200.0],["2022-12-21",5.15,5.3,5.1,5.18,52800.0],["2022-12-22",5.17,5.17,4.4,4.67,224200.0],["2022-12-23",4.66,4.75,4.37,4.54,47800.0],["2022-12-27",4.41,4.709,4.41,4.61,90300.0],["2022-12-28",4.53,4.94,4.517,4.85,54200.0],["2022-12-29",4.99,5.3,4.9,5.13,109800.0],["2022-12-30",5.05,5.099,4.6,4.88,158000.0],["2023-01-03",4.8,5.06,4.503,4.6,70100.0],["2023-01-04",4.72,4.72,4.3,4.33,105200.0],["2023-01-05",4.29,4.5,4.29,4.33,70000.0],["2023-01-06",4.26,4.39,4.175,4.23,158600.0],["2023-01-09",4.32,4.462,4.13,4.19,83400.0],["2023-01-10",4.1,4.19,3.82,3.93,154800.0],["2023-01-11",4.06,4.1,3.91,4.01,72400.0],["2023-01-12",3.98,4.22,3.91,4.22,87200.0],["2023-01-13",4.3,4.45,4.1,4.385,81700.0],["2023-01-17",4.46,4.65,4.4,4.53,65000.0],["2023-01-18",4.6,4.6,4.4,4.465,36700.0],["2023-01-19",4.36,4.49,4.2,4.4,50500.0],["2023-01-20",4.35,4.5,4.2,4.21,66400.0],["2023-01-23",4.2,4.31,4.02,4.075,100400.0],["2023-01-24",4.03,4.206,4.02,4.065,70100.0],["2023-01-25",4.11,4.22,4.0,4.07,47600.0],["2023-01-26",4.05,4.25,4.05,4.08,23400.0],["2023-01-27",4.1,4.18,4.03,4.16,35100.0],["2023-01-30",4.1,4.21,4.01,4.01,43700.0],["2023-01-31",4.05,4.05,3.685,3.87,149000.0],["2023-02-01",3.9,3.98,3.8,3.83,55500.0],["2023-02-02",3.86,3.879,3.65,3.8,158600.0],["2023-02-03",3.9,4.023,3.8,3.88,61900.0],["2023-02-06",3.88,3.95,3.81,3.82,35400.0],["2023-02-07",3.91,3.915,3.811,3.9,29200.0],["2023-02-08",3.89,3.95,3.84,3.875,29000.0],["2023-02-09",3.95,3.95,3.7,3.77,42700.0],["2023-02-10",3.765,3.82,3.57,3.68,91800.0],["2023-02-13",3.56,3.69,3.3,3.3,93400.0],["2023-02-14",3.34,3.62,3.34,3.62,26700.0],["2023-02-15",3.61,3.88,3.53,3.87,72300.0],["2023-02-16",3.79,3.91,3.712,3.8,29300.0],["2023-02-17",3.72,3.79,3.66,3.73,27200.0],["2023-02-21",3.6,3.74,3.52,3.57,44300.0],["2023-02-22",3.605,3.7,3.55,3.64,18000.0],["2023-02-23",3.67,3.67,3.46,3.46,66900.0],["2023-02-24",3.59,3.59,3.32,3.41,73600.0],["2023-02-27",3.51,3.738,3.4,3.5,51800.0],["2023-02-28",3.51,3.51,3.4,3.47,37000.0],["2023-03-01",3.46,3.46,3.31,3.31,38500.0],["2023-03-02",3.41,3.41,3.16,3.24,52300.0],["2023-03-03",3.21,3.35,3.206,3.33,18600.0],["2023-03-06",3.28,3.4,3.28,3.33,21300.0],["2023-03-07",3.322,3.39,3.269,3.39,7200.0],["2023-03-08",3.39,3.45,3.33,3.39,21800.0],["2023-03-09",3.37,3.4,3.05,3.05,72800.0],["2023-03-10",3.1,3.27,3.05,3.05,48900.0],["2023-03-13",3.01,3.15,3.01,3.15,28900.0],["2023-03-14",3.19,3.42,3.087,3.09,40200.0],["2023-03-15",3.07,3.256,2.92,2.95,70900.0],["2023-03-16",2.9,2.98,2.46,2.495,201000.0],["2023-03-17",2.57,2.57,2.02,2.08,130600.0],["2023-03-20",2.05,2.49,2.03,2.4,89200.0],["2023-03-21",2.5,2.59,2.4,2.5,65100.0],["2023-03-22",2.55,2.588,2.52,2.522,48700.0],["2023-03-23",2.59,2.64,2.255,2.37,97000.0],["2023-03-24",2.32,2.52,2.32,2.515,23800.0],["2023-03-27",2.49,2.52,2.41,2.42,21100.0],["2023-03-28",2.485,2.494,2.2,2.2,27600.0],["2023-03-29",2.22,2.37,2.22,2.33,65800.0],["2023-03-30",2.31,2.37,2.12,2.15,56400.0],["2023-03-31",2.12,2.27,2.12,2.27,34600.0],["2023-04-03",2.33,2.6,2.222,2.55,36000.0],["2023-04-04",2.61,2.635,2.42,2.45,15500.0],["2023-04-05",2.47,2.47,2.27,2.27,71800.0],["2023-04-06",2.27,2.31,2.2,2.22,15900.0],["2023-04-10",2.26,2.35,2.219,2.35,26700.0],["2023-04-11",2.0,2.16,1.82,1.83,245500.0],["2023-04-12",1.88,2.18,1.88,2.08,56900.0],["2023-04-13",2.14,2.19,2.09,2.15,20300.0],["2023-04-14",2.162,2.17,2.08,2.16,35300.0],["2023-04-17",2.22,2.4,2.18,2.4,47800.0],["2023-04-18",2.36,2.98,2.01,2.15,741100.0],["2023-04-19",2.03,2.39,2.03,2.34,56300.0],["2023-04-20",2.39,2.39,2.14,2.22,14900.0],["2023-04-21",2.09,2.24,2.06,2.15,53600.0],["2023-04-24",2.173,2.173,2.06,2.15,30000.0],["2023-04-25",2.09,2.21,2.03,2.05,21200.0],["2023-04-26",2.0,2.069,1.879,1.95,52900.0],["2023-04-27",1.95,2.125,1.95,2.02,38600.0],["2023-04-28",2.05,2.314,2.05,2.26,58500.0],["2023-05-01",2.3,2.43,2.13,2.24,83700.0],["2023-05-02",2.17,2.17,2.0,2.05,42900.0],["2023-05-03",2.27,2.49,2.175,2.31,137600.0],["2023-05-04",2.35,2.35,2.141,2.19,168700.0],["2023-05-05",2.2,2.27,2.1,2.149,115800.0],["2023-05-08",2.145,2.16,2.01,2.13,67100.0],["2023-05-09",2.1,2.28,2.05,2.25,77600.0],["2023-05-10",2.25,2.43,2.18,2.24,57200.0],["2023-05-11",2.25,2.25,2.12,2.18,36300.0],["2023-05-12",2.12,2.18,2.05,2.08,56400.0],["2023-05-15",2.13,2.25,2.075,2.17,78900.0],["2023-05-16",2.19,2.23,2.08,2.14,17200.0],["2023-05-17",2.11,2.209,2.04,2.18,19800.0],["2023-05-18",2.22,2.22,2.17,2.21,30900.0],["2023-05-19",2.2,2.209,2.12,2.2,39600.0],["2023-05-22",2.17,2.22,2.03,2.06,86700.0],["2023-05-23",2.1,2.2,2.1,2.15,39200.0],["2023-05-24",2.19,2.19,1.97,2.015,95400.0],["2023-05-25",2.31,2.46,1.875,2.26,2430800.0],["2023-05-26",2.2,2.281,2.02,2.18,197400.0],["2023-05-30",2.8,3.1,2.3,2.36,19763700.0],["2023-05-31",2.07,2.41,2.06,2.35,702400.0],["2023-06-01",2.27,2.49,2.16,2.38,382000.0],["2023-06-02",2.27,2.4,2.24,2.24,164100.0],["2023-06-05",2.31,2.46,2.24,2.46,312400.0],["2023-06-06",2.39,2.672,2.34,2.57,262100.0],["2023-06-07",2.578,2.66,2.44,2.63,180400.0],["2023-06-08",2.76,2.76,2.56,2.63,224700.0],["2023-06-09",2.65,2.695,2.46,2.63,128800.0],["2023-06-12",2.63,2.685,2.6,2.65,182600.0],["2023-06-13",2.62,2.99,2.6,2.95,286400.0],["2023-06-14",2.85,2.95,2.69,2.69,165800.0],["2023-06-15",2.65,2.848,2.61,2.7,122700.0],["2023-06-16",2.83,2.92,2.7,2.7,581000.0],["2023-06-20",2.79,2.84,2.53,2.64,214900.0],["2023-06-21",2.7,2.755,2.37,2.4,129500.0],["2023-06-22",2.36,2.39,2.25,2.28,92200.0],["2023-06-23",2.39,2.69,2.33,2.44,114800.0],["2023-06-26",2.39,2.52,2.36,2.36,58400.0],["2023-06-27",2.35,2.58,2.3,2.56,79900.0],["2023-06-28",2.52,2.55,2.39,2.4,35700.0],["2023-06-29",2.4,2.51,2.39,2.44,58400.0],["2023-06-30",2.44,2.45,2.37,2.41,42200.0],["2023-07-03",2.42,2.47,2.355,2.47,15400.0],["2023-07-05",2.42,3.04,2.37,2.73,1057300.0],["2023-07-06",2.79,3.01,2.6,2.92,333800.0],["2023-07-07",2.95,3.12,2.8,3.01,224200.0],["2023-07-10",2.97,3.464,2.9,3.26,263300.0],["2023-07-11",3.34,3.74,3.05,3.25,362400.0],["2023-07-12",3.29,3.31,3.1,3.2,142100.0],["2023-07-13",3.06,3.244,3.05,3.13,71300.0],["2023-07-14",3.15,3.3,3.15,3.21,93700.0],["2023-07-17",3.14,3.3,3.06,3.08,78300.0],["2023-07-18",3.16,3.239,3.1,3.19,98100.0],["2023-07-19",3.18,3.19,3.1,3.1,86300.0],["2023-07-20",3.12,3.13,2.87,3.11,162100.0],["2023-07-21",3.08,3.23,2.995,3.11,69000.0],["2023-07-24",3.22,3.28,3.0,3.1,75600.0],["2023-07-25",3.03,3.16,2.81,2.95,124200.0],["2023-07-26",2.84,2.982,2.73,2.9,134600.0],["2023-07-27",2.91,2.948,2.73,2.9,40100.0],["2023-07-28",2.94,3.09,2.825,3.06,77000.0],["2023-07-31",3.09,3.151,2.975,3.04,49700.0],["2023-08-01",3.01,3.13,2.95,3.04,38800.0],["2023-08-02",3.025,3.03,2.82,2.9,42800.0],["2023-08-03",2.9,3.11,2.82,3.02,67400.0],["2023-08-04",3.06,3.06,2.88,2.88,17200.0],["2023-08-07",2.97,2.97,2.761,2.77,23900.0],["2023-08-08",2.75,2.85,2.75,2.77,40000.0],["2023-08-09",2.8,2.809,2.535,2.63,61500.0],["2023-08-10",2.65,2.71,2.55,2.64,26500.0],["2023-08-11",2.68,2.68,2.5,2.575,26500.0],["2023-08-14",2.585,2.691,2.58,2.6,13700.0],["2023-08-15",2.73,2.73,2.44,2.49,34500.0],["2023-08-16",2.52,2.58,2.25,2.29,42400.0],["2023-08-17",2.26,2.39,2.15,2.17,39700.0],["2023-08-18",2.13,2.315,2.118,2.23,46500.0],["2023-08-21",2.15,2.4,2.15,2.24,37900.0],["2023-08-22",2.21,2.43,2.2,2.21,26600.0],["2023-08-23",2.25,2.305,2.17,2.17,34000.0],["2023-08-24",2.22,2.237,2.1,2.15,28000.0],["2023-08-25",2.155,2.19,1.945,1.97,76600.0],["2023-08-28",1.95,2.05,1.88,1.93,76400.0],["2023-08-29",2.06,2.1,1.9,2.03,66400.0],["2023-08-30",2.01,2.2,2.01,2.13,21100.0],["2023-08-31",2.12,2.19,2.08,2.09,25300.0],["2023-09-01",2.15,2.29,2.124,2.23,51400.0],["2023-09-05",2.39,2.39,2.16,2.19,33100.0],["2023-09-06",2.17,2.24,2.01,2.02,33400.0],["2023-09-07",2.05,2.08,1.97,2.01,15800.0],["2023-09-08",2.06,2.06,1.92,2.03,45900.0],["2023-09-11",2.0,2.0,1.93,1.98,28900.0],["2023-09-12",2.0,2.04,1.96,1.96,17400.0],["2023-09-13",1.974,2.01,1.9,1.94,46900.0],["2023-09-14",1.94,2.48,1.9,2.46,399500.0],["2023-09-15",2.45,2.54,2.33,2.46,153600.0],["2023-09-18",2.49,2.54,2.31,2.51,63200.0],["2023-09-19",2.3,2.543,2.3,2.45,38300.0],["2023-09-20",2.48,2.48,2.36,2.37,19700.0],["2023-09-21",2.35,2.414,2.23,2.27,30900.0],["2023-09-22",2.24,2.295,2.13,2.16,39900.0],["2023-09-25",2.18,2.2,2.06,2.06,24300.0],["2023-09-26",2.04,2.18,2.04,2.12,27800.0],["2023-09-27",2.06,2.18,2.06,2.09,14200.0],["2023-09-28",2.05,2.229,2.01,2.04,19100.0],["2023-09-29",2.2,2.22,1.99,2.15,73900.0],["2023-10-02",2.16,2.16,1.99,2.04,22900.0],["2023-10-03",2.05,2.059,1.97,1.97,36600.0],["2023-10-04",1.98,2.13,1.95,1.99,24300.0],["2023-10-05",1.91,2.05,1.91,1.95,23500.0],["2023-10-06",2.035,2.09,1.97,1.97,10300.0],["2023-10-09",1.92,2.0,1.9,2.0,19200.0],["2023-10-10",1.982,2.0,1.95,1.96,42600.0],["2023-10-11",1.96,1.96,1.73,1.83,90400.0],["2023-10-12",1.81,1.85,1.53,1.61,61900.0],["2023-10-13",1.59,1.59,1.41,1.47,90900.0],["2023-10-16",1.51,1.765,1.5,1.52,84600.0],["2023-10-17",1.55,1.61,1.48,1.48,72000.0],["2023-10-18",1.51,1.55,1.499,1.51,35600.0],["2023-10-19",1.46,1.51,1.29,1.29,85600.0],["2023-10-20",1.47,1.47,1.25,1.28,52300.0],["2023-10-23",1.32,1.358,1.25,1.32,45100.0],["2023-10-24",1.32,1.37,1.25,1.27,55500.0],["2023-10-25",1.34,1.37,1.28,1.31,16400.0],["2023-10-26",1.53,1.53,1.28,1.31,38600.0],["2023-10-27",1.42,1.42,1.27,1.29,20400.0],["2023-10-30",1.42,1.42,1.11,1.13,204800.0],["2023-10-31",1.2,1.3,1.2,1.24,69300.0],["2023-11-01",1.24,1.32,1.24,1.28,56000.0],["2023-11-02",1.28,1.429,1.28,1.34,30400.0],["2023-11-03",1.32,1.419,1.31,1.33,20300.0],["2023-11-06",1.34,1.39,1.31,1.32,31100.0],["2023-11-07",1.42,1.42,1.28,1.35,434800.0],["2023-11-08",1.41,1.41,1.19,1.25,73300.0],["2023-11-09",1.22,1.26,1.2,1.24,31700.0],["2023-11-10",1.3,1.3,1.2,1.24,20500.0],["2023-11-13",1.2,1.3,1.2,1.3,14400.0],["2023-11-14",1.28,1.4,1.27,1.35,68700.0],["2023-11-15",1.31,1.37,1.2,1.22,61100.0],["2023-11-16",1.3,1.355,1.255,1.33,37900.0],["2023-11-17",1.33,1.33,1.283,1.3,51200.0],["2023-11-20",1.27,1.33,1.26,1.33,38200.0],["2023-11-21",1.36,1.36,1.264,1.35,73800.0],["2023-11-22",1.32,1.385,1.32,1.36,39900.0],["2023-11-24",1.361,1.42,1.361,1.37,7900.0],["2023-11-27",1.37,1.4,1.32,1.35,37500.0],["2023-11-28",1.36,1.36,1.34,1.355,51000.0],["2023-11-29",1.42,1.45,1.39,1.4,32900.0],["2023-11-30",1.38,1.47,1.38,1.45,20300.0],["2023-12-01",1.48,1.5,1.445,1.47,31900.0],["2023-12-04",1.5,1.5,1.428,1.47,26400.0],["2023-12-05",1.47,1.5,1.41,1.45,25000.0],["2023-12-06",1.5,1.5,1.43,1.47,32300.0],["2023-12-07",1.5,1.5,1.34,1.34,39200.0],["2023-12-08",1.35,1.397,1.345,1.36,12500.0],["2023-12-11",1.36,1.4,1.28,1.3,16000.0],["2023-12-12",1.25,1.34,1.22,1.24,46000.0],["2023-12-13",1.26,1.29,1.185,1.21,58500.0],["2023-12-14",1.17,1.337,1.17,1.29,93000.0],["2023-12-15",1.31,1.353,1.25,1.25,39600.0],["2023-12-18",1.26,1.326,1.207,1.21,39800.0],["2023-12-19",1.26,1.29,1.06,1.18,74700.0],["2023-12-20",1.2,1.35,1.15,1.18,63900.0],["2023-12-21",1.22,1.99,1.17,1.66,5031200.0],["2023-12-22",1.66,2.219,1.59,2.1,2559000.0],["2023-12-26",2.12,2.28,2.06,2.18,976700.0],["2023-12-27",2.25,2.45,2.15,2.27,567400.0],["2023-12-28",2.41,2.78,2.38,2.5,967800.0],["2023-12-29",2.44,2.55,1.88,2.35,828300.0],["2024-01-02",2.21,2.545,2.18,2.33,315300.0],["2024-01-03",2.33,2.62,2.33,2.4,216700.0],["2024-01-04",2.41,2.51,2.17,2.18,275700.0],["2024-01-05",2.19,2.349,2.19,2.22,134600.0],["2024-01-08",2.26,2.26,1.91,2.05,288800.0],["2024-01-09",2.0,2.069,1.92,1.98,171200.0],["2024-01-10",1.99,2.03,1.8,1.91,219100.0],["2024-01-11",1.86,1.95,1.75,1.75,140000.0],["2024-01-12",1.75,1.831,1.64,1.68,131000.0],["2024-01-16",1.65,1.694,1.48,1.5,118000.0],["2024-01-17",1.5,1.6,1.44,1.56,72100.0],["2024-01-18",1.64,1.68,1.572,1.6,70100.0],["2024-01-19",1.59,1.66,1.56,1.66,35200.0],["2024-01-22",1.64,1.66,1.56,1.62,59900.0],["2024-01-23",1.64,1.85,1.57,1.77,129000.0],["2024-01-24",1.77,1.79,1.7,1.71,38700.0],["2024-01-25",1.75,1.81,1.71,1.79,62000.0],["2024-01-26",1.75,1.89,1.75,1.86,26900.0],["2024-01-29",1.8,1.93,1.77,1.79,50900.0],["2024-01-30",1.78,1.92,1.78,1.88,84300.0],["2024-01-31",1.82,1.925,1.82,1.87,15700.0],["2024-02-01",1.86,1.924,1.8,1.82,19700.0],["2024-02-02",1.8,1.92,1.8,1.92,35800.0],["2024-02-05",1.91,1.91,1.8,1.82,30900.0],["2024-02-06",1.78,1.88,1.78,1.8,54200.0],["2024-02-07",1.89,1.9,1.78,1.81,71700.0],["2024-02-08",1.82,1.889,1.78,1.79,8900.0],["2024-02-09",1.78,1.83,1.78,1.81,48100.0],["2024-02-12",1.89,1.92,1.82,1.86,53400.0],["2024-02-13",1.86,1.88,1.81,1.81,24200.0],["2024-02-14",1.81,1.897,1.8,1.82,23100.0],["2024-02-15",1.83,1.87,1.78,1.8,71200.0],["2024-02-16",1.78,1.85,1.66,1.67,94700.0],["2024-02-20",1.67,1.73,1.59,1.66,54000.0],["2024-02-21",1.66,1.68,1.52,1.59,38800.0],["2024-02-22",1.59,1.66,1.52,1.55,66400.0],["2024-02-23",1.53,1.65,1.53,1.59,56400.0],["2024-02-26",1.64,1.64,1.4,1.42,129000.0],["2024-02-27",1.47,1.474,1.35,1.39,69500.0],["2024-02-28",1.45,1.46,1.395,1.45,73200.0],["2024-02-29",1.46,1.5,1.422,1.45,53200.0],["2024-03-01",1.48,1.62,1.43,1.58,90900.0],["2024-03-04",1.66,1.68,1.587,1.68,64400.0],["2024-03-05",1.65,1.65,1.55,1.59,55100.0],["2024-03-06",1.58,1.63,1.52,1.62,39900.0],["2024-03-07",1.68,2.344,1.44,2.05,2437500.0],["2024-03-08",2.1,2.28,1.99,1.99,476900.0],["2024-03-11",2.02,2.27,2.001,2.27,201500.0],["2024-03-12",2.42,2.7,2.26,2.32,421000.0],["2024-03-13",2.26,2.44,2.25,2.29,172300.0],["2024-03-14",2.36,2.36,2.11,2.31,136000.0],["2024-03-15",2.3,2.55,2.27,2.41,156300.0],["2024-03-18",2.37,2.45,2.26,2.32,137800.0],["2024-03-19",2.31,2.509,2.29,2.31,90700.0],["2024-03-20",2.28,2.4,2.2,2.2,84200.0],["2024-03-21",2.18,2.31,2.1,2.31,164800.0],["2024-03-22",2.37,2.37,2.003,2.14,399300.0],["2024-03-25",2.05,2.25,2.05,2.2,53700.0],["2024-03-26",2.24,2.24,2.13,2.18,68200.0],["2024-03-27",2.21,2.31,2.142,2.22,81500.0],["2024-03-28",2.22,2.24,2.17,2.18,30900.0],["2024-04-01",2.22,2.25,2.111,2.19,38000.0],["2024-04-02",2.15,2.156,2.07,2.09,29000.0],["2024-04-03",2.09,2.15,2.09,2.09,21500.0],["2024-04-04",2.09,2.16,2.05,2.12,58800.0],["2024-04-05",2.15,2.17,2.09,2.13,23100.0],["2024-04-08",2.11,2.16,2.06,2.15,24100.0],["2024-04-09",2.18,2.22,2.07,2.145,178200.0],["2024-04-10",2.09,2.19,2.0,2.04,69700.0],["2024-04-11",2.04,2.05,1.99,2.01,53600.0],["2024-04-12",2.1,2.1,1.93,1.95,96900.0],["2024-04-15",1.9,1.98,1.84,1.84,120700.0],["2024-04-16",1.83,1.87,1.7,1.8,73000.0],["2024-04-17",1.7,2.25,1.7,2.16,273000.0],["2024-04-18",2.17,2.201,2.05,2.09,42300.0],["2024-04-19",2.16,2.16,1.93,1.93,79500.0],["2024-04-22",1.9,2.06,1.9,2.0,35600.0],["2024-04-23",2.04,2.1,2.0,2.04,28800.0],["2024-04-24",2.07,2.07,2.0,2.05,13800.0],["2024-04-25",2.01,2.074,1.94,1.966,22300.0],["2024-04-26",1.99,2.05,1.97,2.0,23100.0],["2024-04-29",2.03,2.05,1.97,2.05,17900.0],["2024-04-30",2.017,2.04,1.975,2.01,19300.0],["2024-05-01",2.04,2.23,2.0,2.164,73700.0],["2024-05-02",2.23,2.25,2.16,2.2,92800.0],["2024-05-03",2.25,2.29,2.06,2.21,55000.0],["2024-05-06",2.24,2.24,2.05,2.1,49600.0],["2024-05-07",2.09,2.14,2.05,2.05,23000.0],["2024-05-08",2.13,2.19,2.05,2.09,37000.0],["2024-05-09",2.05,2.18,2.0,2.01,37100.0],["2024-05-10",2.05,2.056,1.9,1.96,35000.0],["2024-05-13",2.0,2.05,1.96,2.0,23900.0],["2024-05-14",2.0,2.075,1.95,2.06,59800.0],["2024-05-15",2.06,2.15,2.06,2.15,66100.0],["2024-05-16",2.13,2.15,2.1,2.11,44900.0],["2024-05-17",2.13,2.14,2.07,2.07,17300.0],["2024-05-20",2.09,2.58,2.09,2.53,716600.0],["2024-05-21",2.58,2.6,2.2,2.37,163100.0],["2024-05-22",2.3,2.44,2.19,2.36,61800.0],["2024-05-23",2.46,2.7,2.46,2.7,330800.0],["2024-05-24",2.7,3.0,2.65,2.72,316500.0],["2024-05-28",2.99,3.294,2.75,2.94,363700.0],["2024-05-29",3.0,3.389,2.77,2.92,362600.0],["2024-05-30",2.9,2.979,2.8,2.82,172400.0],["2024-05-31",2.84,2.991,2.78,2.78,98500.0],["2024-06-03",2.79,2.86,2.67,2.75,117600.0],["2024-06-04",2.73,2.739,2.606,2.61,137000.0],["2024-06-05",2.63,2.83,2.63,2.72,118000.0],["2024-06-06",2.7,2.78,2.55,2.59,129800.0],["2024-06-07",2.6,2.71,2.33,2.42,177100.0],["2024-06-10",2.45,2.52,2.38,2.38,95000.0],["2024-06-11",2.35,2.35,2.2,2.28,114500.0],["2024-06-12",2.42,2.42,2.22,2.26,71200.0],["2024-06-13",2.24,2.29,2.02,2.04,192800.0],["2024-06-14",2.05,2.32,2.04,2.3,134600.0],["2024-06-17",2.3,2.45,2.25,2.37,146000.0],["2024-06-18",2.33,2.53,2.26,2.27,84800.0],["2024-06-20",2.25,2.39,2.2,2.29,79400.0],["2024-06-21",2.28,2.42,2.2,2.4,77700.0],["2024-06-24",2.4,2.48,2.36,2.44,38700.0],["2024-06-25",2.46,2.589,2.42,2.45,40600.0],["2024-06-26",2.42,2.559,2.42,2.48,28900.0],["2024-06-27",2.45,2.54,2.3,2.51,73300.0],["2024-06-28",2.51,2.57,2.44,2.57,77400.0],["2024-07-01",2.58,2.59,2.36,2.48,50200.0],["2024-07-02",2.54,3.23,2.445,2.95,555600.0],["2024-07-03",3.07,3.11,2.65,2.71,236900.0],["2024-07-05",2.75,2.891,2.35,2.57,165600.0],["2024-07-08",2.68,2.719,2.6,2.64,61900.0],["2024-07-09",2.74,2.98,2.64,2.97,219600.0],["2024-07-10",3.0,3.04,2.8,2.92,120100.0],["2024-07-11",2.86,2.895,2.64,2.77,42800.0],["2024-07-12",2.8,3.1,2.74,3.1,108500.0],["2024-07-15",3.03,3.09,2.9,2.9,81800.0],["2024-07-16",2.91,2.93,2.8,2.91,46300.0],["2024-07-17",2.9,2.97,2.8,2.83,41500.0],["2024-07-18",2.81,2.885,2.69,2.74,62500.0],["2024-07-19",2.8,2.904,2.76,2.78,22900.0],["2024-07-22",2.9,2.9,2.71,2.82,45200.0],["2024-07-23",2.82,2.9,2.75,2.89,57700.0],["2024-07-24",2.84,2.92,2.67,2.67,61300.0],["2024-07-25",2.71,2.76,2.6,2.65,54300.0],["2024-07-26",2.72,2.78,2.58,2.65,65500.0],["2024-07-29",2.63,2.69,2.525,2.55,35600.0],["2024-07-30",2.57,2.59,2.35,2.37,81000.0],["2024-07-31",2.46,2.7,2.38,2.61,112600.0],["2024-08-01",2.57,2.64,2.347,2.42,83000.0],["2024-08-02",2.29,2.45,2.25,2.39,46900.0],["2024-08-05",2.2,2.37,2.08,2.17,134400.0],["2024-08-06",2.2,2.41,2.2,2.34,45800.0],["2024-08-07",2.39,2.49,2.26,2.26,34500.0],["2024-08-08",2.3,2.34,2.23,2.26,28300.0],["2024-08-09",2.3,2.35,2.2,2.2,22900.0],["2024-08-12",2.18,2.34,2.18,2.23,18000.0],["2024-08-13",2.34,2.4,2.2,2.25,42600.0],["2024-08-14",2.24,2.3,2.12,2.27,37800.0],["2024-08-15",2.23,2.35,2.23,2.31,28900.0],["2024-08-16",2.32,2.32,2.22,2.29,33200.0],["2024-08-19",2.26,2.313,2.16,2.2,36000.0],["2024-08-20",2.23,2.23,2.1,2.14,49200.0],["2024-08-21",2.12,2.304,2.12,2.25,51900.0],["2024-08-22",2.23,2.27,2.21,2.26,11600.0],["2024-08-23",2.31,2.35,2.235,2.35,63100.0],["2024-08-26",2.35,2.402,2.26,2.27,67300.0],["2024-08-27",2.26,2.3,2.22,2.25,21900.0],["2024-08-28",2.17,2.23,2.12,2.21,54400.0],["2024-08-29",2.21,2.26,2.18,2.21,20000.0],["2024-08-30",2.25,2.35,2.235,2.35,40000.0],["2024-09-03",2.37,2.38,2.26,2.29,46300.0],["2024-09-04",2.26,2.34,2.219,2.25,30300.0],["2024-09-05",2.35,2.7,2.33,2.47,213900.0],["2024-09-06",2.48,2.48,2.26,2.31,64800.0],["2024-09-09",2.33,2.434,2.27,2.35,28400.0],["2024-09-10",2.35,2.35,2.12,2.27,62100.0],["2024-09-11",2.21,2.28,2.162,2.25,20100.0],["2024-09-12",2.27,2.307,2.16,2.24,47200.0],["2024-09-13",2.17,2.27,2.17,2.21,26300.0],["2024-09-16",2.25,2.266,2.17,2.19,38000.0],["2024-09-17",2.19,2.19,2.056,2.11,83900.0],["2024-09-18",2.09,2.136,2.0,2.0,98800.0],["2024-09-19",2.05,2.18,2.0,2.12,51000.0],["2024-09-20",2.14,2.14,2.01,2.03,86000.0],["2024-09-23",2.06,2.13,2.0,2.04,68100.0],["2024-09-24",2.07,2.119,2.0,2.03,106900.0],["2024-09-25",2.04,2.45,2.04,2.28,398900.0],["2024-09-26",2.27,2.29,2.17,2.26,46800.0],["2024-09-27",2.29,2.34,2.238,2.31,38400.0],["2024-09-30",2.33,2.34,2.25,2.32,28100.0],["2024-10-01",2.34,2.34,2.27,2.32,25200.0],["2024-10-02",2.32,2.37,2.27,2.37,42800.0],["2024-10-03",2.385,2.395,2.25,2.25,87900.0],["2024-10-04",2.25,2.25,2.19,2.19,23400.0],["2024-10-07",2.17,2.28,2.08,2.14,130100.0],["2024-10-08",2.14,2.18,2.1,2.12,48400.0],["2024-10-09",2.11,2.33,2.1,2.16,81900.0],["2024-10-10",2.161,2.19,2.11,2.17,8100.0],["2024-10-11",2.25,2.25,2.13,2.16,28700.0],["2024-10-14",2.06,2.3,2.06,2.26,82300.0],["2024-10-15",2.252,2.296,2.23,2.274,73200.0],["2024-10-16",2.28,2.32,2.22,2.28,74900.0],["2024-10-17",2.33,2.385,2.18,2.22,97400.0],["2024-10-18",2.21,2.28,2.18,2.27,126300.0],["2024-10-21",2.287,2.31,2.19,2.3,107700.0],["2024-10-22",2.3,2.303,2.1,2.18,115600.0],["2024-10-23",2.16,2.24,2.06,2.16,195700.0],["2024-10-24",2.15,2.32,2.15,2.3,108500.0],["2024-10-25",2.32,2.5,2.25,2.43,151400.0],["2024-10-28",2.48,2.48,2.355,2.44,44400.0],["2024-10-29",2.42,2.48,2.4,2.41,23800.0],["2024-10-30",2.38,2.73,2.38,2.7,172700.0],["2024-10-31",2.69,2.69,2.38,2.42,72900.0],["2024-11-01",2.46,2.55,2.45,2.49,47900.0],["2024-11-04",2.47,2.65,2.412,2.43,44800.0],["2024-11-05",2.475,2.494,2.431,2.44,40800.0],["2024-11-06",2.56,2.61,2.47,2.51,54200.0],["2024-11-07",2.53,2.599,2.33,2.33,96100.0],["2024-11-08",2.35,2.59,2.35,2.57,203000.0],["2024-11-11",2.61,2.61,2.39,2.41,124000.0],["2024-11-12",2.41,2.54,2.301,2.36,129700.0],["2024-11-13",2.36,2.37,2.229,2.3,79100.0],["2024-11-14",2.33,2.36,2.22,2.27,54900.0],["2024-11-15",2.23,2.39,2.22,2.29,64900.0],["2024-11-18",2.29,2.505,2.29,2.39,46400.0],["2024-11-19",2.57,2.7,2.4,2.5,125900.0],["2024-11-20",2.52,2.6,2.4,2.48,59300.0],["2024-11-21",2.47,3.11,2.44,2.83,479300.0],["2024-11-22",2.85,2.85,2.79,2.79,177800.0],["2024-11-25",2.79,2.93,2.701,2.83,126300.0],["2024-11-26",2.82,3.0,2.74,2.8,74800.0],["2024-11-27",2.91,2.91,2.78,2.85,63700.0],["2024-11-29",2.95,3.24,2.86,3.06,198800.0],["2024-12-02",3.12,3.201,2.92,2.94,122200.0],["2024-12-03",2.98,3.025,2.82,2.95,105400.0],["2024-12-04",2.98,3.243,2.961,3.14,180400.0],["2024-12-05",3.2,3.21,3.0,3.14,84900.0],["2024-12-06",3.16,3.32,3.16,3.22,186300.0],["2024-12-09",3.3,3.35,3.14,3.14,64700.0],["2024-12-10",3.16,3.23,3.0,3.0,43600.0],["2024-12-11",2.97,3.2,2.9,3.02,86100.0],["2024-12-12",3.09,3.2,2.955,3.05,75300.0],["2024-12-13",3.05,3.16,3.0,3.12,101700.0],["2024-12-16",3.48,3.48,2.28,2.705,3186400.0],["2024-12-17",2.71,2.82,2.63,2.78,187200.0],["2024-12-18",2.77,2.77,2.5,2.595,258500.0],["2024-12-19",2.65,2.65,2.34,2.38,195900.0],["2024-12-20",2.36,2.52,2.32,2.43,92000.0],["2024-12-23",2.47,2.54,2.34,2.42,87200.0],["2024-12-24",2.45,2.47,2.35,2.39,25700.0],["2024-12-26",2.36,2.44,2.28,2.35,171800.0],["2024-12-27",2.39,2.39,2.21,2.26,210500.0],["2024-12-30",2.21,2.295,2.16,2.16,146000.0],["2024-12-31",2.17,2.33,2.17,2.3,108300.0],["2025-01-02",2.34,2.39,2.3,2.35,23100.0],["2025-01-03",2.35,2.4,2.17,2.24,210200.0],["2025-01-06",2.25,2.32,2.02,2.27,229200.0],["2025-01-07",2.32,2.32,2.15,2.16,72800.0],["2025-01-08",2.19,2.262,2.13,2.13,27600.0],["2025-01-10",2.25,2.254,2.088,2.11,94700.0],["2025-01-13",2.05,2.089,2.0,2.05,103400.0],["2025-01-14",2.07,2.14,2.05,2.09,58100.0],["2025-01-15",2.14,2.3,2.102,2.23,118700.0],["2025-01-16",2.24,2.24,2.1,2.14,31900.0],["2025-01-17",2.14,2.19,2.08,2.14,72000.0],["2025-01-21",2.25,2.25,2.14,2.14,47800.0],["2025-01-22",2.14,2.229,2.133,2.14,51500.0],["2025-01-23",2.14,2.18,2.101,2.15,83000.0],["2025-01-24",2.15,2.18,2.06,2.12,72100.0],["2025-01-27",2.12,2.16,2.077,2.15,121900.0],["2025-01-28",2.13,2.19,2.05,2.12,228400.0],["2025-01-29",2.15,2.35,2.02,2.17,373100.0],["2025-01-30",2.2,2.3,2.13,2.25,123000.0],["2025-01-31",2.27,2.44,2.25,2.4,223100.0],["2025-02-03",2.32,2.35,2.19,2.23,59700.0],["2025-02-04",2.2,2.41,2.2,2.36,66400.0],["2025-02-05",2.32,2.48,2.27,2.48,114300.0],["2025-02-06",2.49,2.49,2.346,2.44,90600.0],["2025-02-07",2.4,2.525,2.33,2.38,54100.0],["2025-02-10",2.39,2.44,2.25,2.36,83300.0],["2025-02-11",2.33,2.467,2.26,2.29,41200.0],["2025-02-12",2.28,2.33,2.2,2.24,66900.0],["2025-02-13",2.14,2.27,2.04,2.18,312300.0],["2025-02-14",2.22,2.22,1.96,2.13,247300.0],["2025-02-18",2.36,2.37,2.15,2.18,143200.0],["2025-02-19",2.2,2.23,2.18,2.18,32000.0],["2025-02-20",2.18,2.217,2.05,2.11,109800.0],["2025-02-21",2.1,2.17,2.068,2.08,86000.0],["2025-02-24",2.13,2.17,2.03,2.04,108700.0],["2025-02-25",2.04,2.04,1.92,1.97,167300.0],["2025-02-26",2.0,2.051,1.99,1.99,74100.0],["2025-02-27",2.0,2.07,1.92,1.95,88700.0],["2025-02-28",1.96,2.041,1.96,2.02,38000.0],["2025-03-03",2.038,2.075,1.95,1.99,66800.0],["2025-03-04",2.0,2.08,1.93,2.03,78900.0],["2025-03-05",2.04,2.125,2.03,2.11,35300.0],["2025-03-06",2.17,2.18,2.05,2.12,74700.0],["2025-03-07",2.11,2.249,2.08,2.19,48100.0],["2025-03-10",2.15,2.239,2.01,2.03,136200.0],["2025-03-11",2.041,2.15,2.041,2.09,55100.0],["2025-03-12",2.062,2.126,2.04,2.08,61400.0],["2025-03-13",2.03,2.093,2.01,2.02,27100.0],["2025-03-14",2.077,2.077,2.0,2.05,84200.0],["2025-03-17",2.02,2.18,2.01,2.11,59600.0],["2025-03-18",2.08,2.14,2.03,2.08,30400.0],["2025-03-19",2.042,2.055,2.0,2.005,60000.0],["2025-03-20",2.0,2.05,1.94,1.955,75500.0],["2025-03-21",1.96,1.99,1.81,1.98,82400.0],["2025-03-24",1.98,2.02,1.968,1.98,43800.0],["2025-03-25",1.91,2.06,1.91,1.92,57000.0],["2025-03-26",1.94,2.029,1.91,1.94,37700.0],["2025-03-27",1.99,2.03,1.91,2.01,49200.0],["2025-03-28",1.99,1.99,1.95,1.95,30600.0],["2025-03-31",1.95,2.015,1.85,2.01,42500.0],["2025-04-01",2.03,2.04,1.95,2.0,61000.0],["2025-04-02",1.96,2.05,1.94,1.96,49800.0],["2025-04-03",1.98,1.98,1.8,1.83,94600.0],["2025-04-04",1.78,1.78,1.625,1.69,249900.0],["2025-04-07",1.54,1.726,1.45,1.65,98200.0],["2025-04-08",1.78,1.828,1.62,1.64,53300.0],["2025-04-09",1.696,1.711,1.55,1.68,36900.0],["2025-04-10",1.64,1.73,1.6,1.63,57100.0],["2025-04-11",1.65,1.68,1.57,1.68,41200.0],["2025-04-14",1.68,1.68,1.65,1.66,27000.0],["2025-04-15",1.67,1.74,1.632,1.65,35400.0],["2025-04-16",1.62,1.7,1.6,1.66,63400.0],["2025-04-17",1.67,1.71,1.57,1.625,50500.0],["2025-04-21",1.56,1.64,1.5,1.52,47200.0],["2025-04-22",1.52,1.643,1.51,1.55,14300.0],["2025-04-23",1.572,1.6,1.56,1.59,20400.0],["2025-04-24",1.62,1.95,1.606,1.92,128700.0],["2025-04-25",2.03,2.194,1.935,1.99,135100.0],["2025-04-28",1.96,2.04,1.823,1.95,28900.0],["2025-04-29",1.9,1.919,1.75,1.81,227800.0],["2025-04-30",1.86,1.86,1.723,1.75,46200.0],["2025-05-01",1.78,1.845,1.72,1.75,48300.0],["2025-05-02",1.78,1.83,1.74,1.81,32400.0],["2025-05-05",1.9,1.9,1.8,1.84,27900.0],["2025-05-06",1.9,1.91,1.8,1.84,40700.0],["2025-05-07",1.85,1.9,1.778,1.879,30200.0],["2025-05-08",1.85,1.87,1.81,1.81,11000.0],["2025-05-09",1.84,1.848,1.75,1.77,32700.0],["2025-05-12",1.808,1.829,1.72,1.72,52500.0],["2025-05-13",1.75,1.75,1.65,1.71,84200.0],["2025-05-14",1.75,1.765,1.555,1.6,86400.0],["2025-05-15",1.64,1.674,1.52,1.574,63100.0],["2025-05-16",1.56,1.62,1.55,1.55,95300.0],["2025-05-19",1.54,1.65,1.52,1.63,41800.0],["2025-05-20",1.65,1.7,1.6,1.66,39300.0],["2025-05-21",1.59,1.699,1.55,1.58,65000.0],["2025-05-22",1.58,1.637,1.56,1.585,43900.0],["2025-05-23",1.69,1.7,1.57,1.66,74600.0],["2025-05-27",1.66,1.67,1.595,1.61,81200.0],["2025-05-28",1.61,1.64,1.57,1.6,27000.0],["2025-05-29",1.63,1.678,1.5,1.54,108700.0],["2025-05-30",1.58,1.7,1.56,1.7,214200.0],["2025-06-02",1.7,1.9,1.67,1.81,221700.0],["2025-06-03",1.83,1.85,1.7,1.8,82500.0],["2025-06-04",1.8,1.8,1.64,1.68,87300.0],["2025-06-05",1.7,1.74,1.61,1.64,191700.0],["2025-06-06",1.65,1.699,1.57,1.65,119800.0],["2025-06-09",1.65,1.702,1.58,1.59,102300.0],["2025-06-10",1.61,1.62,1.57,1.6,49700.0],["2025-06-11",1.62,1.62,1.48,1.56,245000.0],["2025-06-12",1.557,1.6,1.5,1.53,60000.0],["2025-06-13",1.55,1.58,1.49,1.51,102700.0],["2025-06-16",1.76,1.762,1.58,1.71,668600.0],["2025-06-17",1.7,1.7,1.52,1.55,156800.0],["2025-06-18",1.53,1.6,1.51,1.58,110300.0],["2025-06-20",1.59,1.62,1.46,1.52,421400.0],["2025-06-23",1.57,1.57,1.46,1.47,149400.0],["2025-06-24",1.48,1.52,1.46,1.48,206000.0],["2025-06-25",1.48,1.48,1.401,1.42,108600.0],["2025-06-26",1.41,1.459,1.371,1.4,90500.0],["2025-06-27",1.38,1.38,1.3,1.36,233900.0],["2025-06-30",1.35,1.362,1.2,1.25,142500.0],["2025-07-01",1.24,1.26,1.18,1.225,58600.0],["2025-07-02",1.23,1.29,1.17,1.29,105100.0],["2025-07-03",1.25,1.33,1.25,1.3,67200.0],["2025-07-07",1.25,1.3,1.25,1.3,47900.0],["2025-07-08",1.29,1.37,1.263,1.32,50400.0],["2025-07-09",1.3,1.34,1.25,1.29,41100.0],["2025-07-10",1.28,1.32,1.25,1.27,31900.0],["2025-07-11",1.27,1.285,1.22,1.24,61000.0],["2025-07-14",1.26,1.28,1.22,1.25,43400.0],["2025-07-15",1.24,1.27,1.21,1.25,42300.0],["2025-07-16",1.25,1.35,1.2,1.27,62000.0],["2025-07-17",1.26,1.33,1.26,1.28,69000.0],["2025-07-18",1.28,1.342,1.24,1.27,52700.0],["2025-07-21",1.26,1.32,1.26,1.27,21900.0],["2025-07-22",1.28,1.32,1.25,1.27,118100.0],["2025-07-23",1.3,1.3,1.235,1.27,86500.0],["2025-07-24",1.28,1.29,1.27,1.28,48900.0],["2025-07-25",1.285,1.29,1.25,1.27,42100.0],["2025-07-28",1.25,1.3,1.25,1.28,111100.0],["2025-07-29",1.28,1.28,1.2,1.202,42400.0],["2025-07-30",1.2,1.24,1.15,1.16,57500.0],["2025-07-31",1.16,1.188,1.12,1.13,55000.0],["2025-08-01",1.1,1.13,1.0,1.02,152300.0],["2025-08-04",1.03,1.07,0.99,1.0,171700.0],["2025-08-05",1.01,1.05,0.97,0.997,118800.0],["2025-08-06",1.0,1.02,0.945,0.95,99300.0],["2025-08-07",0.99,1.0,0.91,0.936,137300.0],["2025-08-08",0.95,0.98,0.93,0.98,90800.0],["2025-08-11",0.99,1.04,0.933,0.942,90500.0],["2025-08-12",0.96,1.31,0.94,1.2,389700.0],["2025-08-13",1.24,1.32,1.16,1.2,310500.0],["2025-08-14",1.2,1.2,1.06,1.11,148800.0],["2025-08-15",1.11,1.178,1.03,1.03,79300.0],["2025-08-18",1.05,1.301,1.035,1.19,199200.0],["2025-08-19",1.19,1.21,1.09,1.1,95000.0],["2025-08-20",1.1,1.16,1.08,1.13,32500.0],["2025-08-21",1.14,1.17,1.08,1.08,61200.0],["2025-08-22",1.09,1.14,1.08,1.1,28300.0],["2025-08-25",1.12,1.153,1.09,1.1,36200.0],["2025-08-26",1.11,1.16,1.11,1.15,37400.0],["2025-08-27",1.15,1.219,1.15,1.18,55000.0],["2025-08-28",1.2,1.31,1.2,1.27,82700.0],["2025-08-29",1.29,1.41,1.26,1.35,176600.0],["2025-09-02",1.47,1.544,1.44,1.49,245100.0],["2025-09-03",1.52,1.535,1.34,1.4,103500.0],["2025-09-04",1.43,1.519,1.35,1.4,117400.0],["2025-09-05",1.41,1.43,1.32,1.35,43600.0],["2025-09-08",1.36,1.377,1.27,1.35,93700.0],["2025-09-09",1.34,1.39,1.321,1.33,90600.0],["2025-09-10",1.33,1.381,1.3,1.37,64600.0],["2025-09-11",1.39,1.49,1.39,1.42,82800.0],["2025-09-12",1.44,1.49,1.4,1.42,68000.0],["2025-09-15",1.41,1.49,1.41,1.46,63800.0],["2025-09-16",1.46,1.49,1.41,1.41,39600.0],["2025-09-17",1.4,1.43,1.39,1.41,55000.0],["2025-09-18",1.45,1.64,1.44,1.59,190400.0],["2025-09-19",1.63,1.773,1.578,1.69,298300.0],["2025-09-22",1.71,1.73,1.63,1.64,92700.0],["2025-09-23",1.64,1.701,1.61,1.61,91200.0],["2025-09-24",1.6,1.66,1.6,1.63,54500.0],["2025-09-25",1.63,1.685,1.63,1.65,73100.0],["2025-09-26",1.71,1.75,1.63,1.67,98900.0],["2025-09-29",1.71,1.74,1.63,1.66,46700.0],["2025-09-30",1.68,1.68,1.6,1.65,65400.0],["2025-10-01",1.64,1.712,1.62,1.65,70200.0],["2025-10-02",1.64,1.73,1.63,1.72,48100.0],["2025-10-03",1.72,1.98,1.72,1.95,215200.0],["2025-10-06",1.92,2.025,1.86,1.86,160200.0],["2025-10-07",1.85,1.93,1.736,1.76,122700.0],["2025-10-08",1.79,1.871,1.76,1.8,73100.0],["2025-10-09",1.8,1.885,1.741,1.77,56900.0],["2025-10-10",1.77,1.876,1.65,1.65,77600.0],["2025-10-13",1.69,1.75,1.67,1.74,69800.0],["2025-10-14",1.73,1.8,1.73,1.79,72000.0],["2025-10-15",1.84,1.84,1.75,1.77,54600.0],["2025-10-16",1.8,1.81,1.67,1.73,51800.0],["2025-10-17",1.75,1.786,1.66,1.71,28700.0],["2025-10-20",1.67,1.81,1.67,1.68,65400.0],["2025-10-21",1.68,1.72,1.621,1.64,31500.0],["2025-10-22",1.62,1.66,1.54,1.57,69000.0],["2025-10-23",1.54,1.67,1.53,1.61,96900.0],["2025-10-24",1.61,1.65,1.61,1.65,16200.0],["2025-10-27",1.64,1.67,1.61,1.61,31500.0],["2025-10-28",1.6,1.63,1.55,1.58,129700.0],["2025-10-29",1.58,1.64,1.56,1.6,98200.0],["2025-10-30",1.58,1.64,1.55,1.61,33100.0],["2025-10-31",1.71,1.85,1.66,1.85,395300.0],["2025-11-03",1.83,1.85,1.69,1.75,144600.0],["2025-11-04",1.68,1.749,1.47,1.65,90100.0],["2025-11-05",1.65,1.67,1.6,1.65,36800.0],["2025-11-06",1.69,1.7,1.6,1.62,47000.0],["2025-11-07",1.63,1.67,1.54,1.65,53000.0],["2025-11-10",1.68,1.739,1.63,1.69,73900.0],["2025-11-11",1.69,1.72,1.62,1.72,33900.0],["2025-11-12",1.71,1.72,1.64,1.67,75900.0],["2025-11-13",1.63,1.705,1.49,1.57,111200.0],["2025-11-14",1.5,1.6,1.452,1.56,91400.0],["2025-11-17",1.6,1.6,1.53,1.54,51600.0],["2025-11-18",1.55,1.7,1.5,1.7,99100.0],["2025-11-19",1.76,1.8,1.61,1.66,112800.0],["2025-11-20",1.69,1.731,1.59,1.68,86600.0],["2025-11-21",1.61,1.63,0.54,0.781,9938200.0],["2025-11-24",0.7,0.73,0.65,0.66,2607100.0],["2025-11-25",0.62,0.639,0.56,0.583,710300.0],["2025-11-26",0.59,0.65,0.566,0.604,8115200.0],["2025-11-28",0.849,0.941,0.72,0.77,100047800.0],["2025-12-01",0.664,0.74,0.649,0.72,6569600.0],["2025-12-02",0.72,0.72,0.681,0.707,1834400.0],["2025-12-03",0.705,0.744,0.66,0.704,1665500.0],["2025-12-04",0.693,0.725,0.687,0.72,963900.0],["2025-12-05",0.701,0.73,0.687,0.73,1378100.0],["2025-12-08",0.76,0.814,0.725,0.799,2530400.0],["2025-12-09",0.78,0.81,0.748,0.806,1379000.0],["2025-12-10",1.45,1.79,1.2,1.55,270417600.0],["2025-12-11",1.45,2.82,1.44,2.12,159782400.0],["2025-12-12",2.505,2.78,2.03,2.3,64446000.0],["2025-12-15",2.12,2.92,2.03,2.63,29030900.0],["2025-12-16",2.59,3.85,2.59,3.44,42846100.0],["2025-12-17",3.96,4.0,2.9,3.07,36223300.0],["2025-12-18",2.95,3.24,2.5,2.71,10398700.0],["2025-12-19",2.76,3.15,2.72,3.1,10524900.0],["2025-12-22",3.04,3.18,2.79,2.93,5212100.0],["2025-12-23",2.77,2.873,2.7,2.74,2528200.0],["2025-12-24",2.69,2.71,2.49,2.59,2653300.0],["2025-12-26",2.56,2.71,2.32,2.44,3305400.0],["2025-12-29",2.3,2.54,2.256,2.49,2393000.0],["2025-12-30",2.44,2.465,2.22,2.27,2304300.0],["2025-12-31",2.22,2.42,2.22,2.4,1197900.0],["2026-01-02",2.41,2.69,2.3,2.43,1697500.0],["2026-01-05",2.52,2.875,2.48,2.74,2768400.0],["2026-01-06",2.77,2.796,2.46,2.575,1777900.0],["2026-01-07",2.62,2.625,2.38,2.39,1358500.0],["2026-01-08",2.415,2.5,2.31,2.36,1481500.0],["2026-01-09",2.34,2.4,2.23,2.4,1454300.0],["2026-01-12",2.45,2.6,2.4,2.56,1489900.0],["2026-01-13",2.49,2.49,2.3,2.4,1162600.0],["2026-01-14",2.37,2.371,2.27,2.29,700600.0],["2026-01-15",2.29,2.36,2.165,2.2,992400.0],["2026-01-16",2.19,2.24,2.06,2.08,1075500.0],["2026-01-20",2.05,2.08,1.95,2.01,955300.0],["2026-01-21",2.01,2.03,1.86,1.86,1367300.0],["2026-01-22",1.91,2.03,1.86,1.87,1186100.0],["2026-01-23",1.87,1.895,1.81,1.81,645400.0],["2026-01-26",1.8,1.82,1.73,1.77,772000.0],["2026-01-27",1.74,1.805,1.725,1.78,488800.0],["2026-01-28",1.76,1.8,1.64,1.64,749500.0],["2026-01-29",1.62,1.63,1.49,1.51,1115300.0],["2026-01-30",1.5,1.58,1.41,1.45,580000.0],["2026-02-02",1.43,1.51,1.4,1.45,464600.0],["2026-02-03",1.44,1.49,1.39,1.44,332800.0],["2026-02-04",1.44,1.45,1.335,1.39,557200.0],["2026-02-05",1.36,1.395,1.29,1.29,617100.0],["2026-02-06",1.32,1.465,1.3,1.43,571100.0],["2026-02-09",1.42,1.45,1.38,1.43,289100.0],["2026-02-10",1.36,1.43,1.32,1.32,415500.0],["2026-02-11",1.33,1.38,1.272,1.32,412500.0],["2026-02-12",1.31,1.32,1.22,1.22,441500.0],["2026-02-13",1.235,1.37,1.22,1.33,459100.0],["2026-02-17",1.36,1.47,1.33,1.4,581100.0],["2026-02-18",1.49,1.49,1.36,1.41,1020900.0],["2026-02-19",1.42,1.48,1.36,1.47,424000.0],["2026-02-20",1.42,1.465,1.4,1.41,186200.0],["2026-02-23",1.41,1.45,1.38,1.4,404900.0],["2026-02-24",1.39,1.43,1.325,1.42,349200.0],["2026-02-25",1.42,1.495,1.4,1.46,268400.0],["2026-02-26",1.46,1.576,1.45,1.55,468400.0],["2026-02-27",1.54,1.555,1.48,1.51,351900.0],["2026-03-02",1.45,1.55,1.45,1.53,300500.0],["2026-03-03",1.46,1.505,1.42,1.47,412700.0],["2026-03-04",1.65,1.779,1.51,1.53,3026100.0],["2026-03-05",1.58,1.58,1.39,1.4,916300.0],["2026-03-06",1.4,1.44,1.36,1.4,383100.0],["2026-03-09",1.39,1.485,1.365,1.48,429000.0],["2026-03-10",1.6,1.65,1.34,1.35,32885500.0],["2026-03-11",1.36,1.45,1.32,1.36,2237400.0],["2026-03-12",1.38,1.515,1.35,1.47,2327100.0],["2026-03-13",1.38,1.44,1.32,1.36,1292900.0],["2026-03-16",1.33,1.34,1.26,1.27,619500.0],["2026-03-17",1.24,1.31,1.22,1.3,929000.0],["2026-03-18",1.28,1.285,1.22,1.26,622100.0],["2026-03-19",1.23,1.29,1.21,1.25,556400.0],["2026-03-20",1.26,1.26,1.12,1.15,697500.0],["2026-03-23",1.17,1.17,1.12,1.15,406400.0],["2026-03-24",1.12,1.15,1.09,1.12,379600.0],["2026-03-25",1.13,1.19,1.123,1.155,336600.0],["2026-03-26",1.12,1.16,1.09,1.09,323300.0],["2026-03-27",1.12,1.18,1.1,1.14,516900.0],["2026-03-30",1.18,1.18,1.11,1.12,327100.0],["2026-03-31",1.15,1.25,1.139,1.22,491800.0],["2026-04-01",1.22,1.24,1.195,1.22,267300.0],["2026-04-02",1.19,1.23,1.16,1.18,309800.0],["2026-04-06",1.18,1.24,1.17,1.2,317000.0],["2026-04-07",1.19,1.2,1.15,1.17,215200.0],["2026-04-08",1.19,1.23,1.18,1.19,318900.0],["2026-04-09",1.19,1.21,1.16,1.18,191900.0],["2026-04-10",1.19,1.21,1.15,1.15,247800.0],["2026-04-13",1.14,1.215,1.12,1.2,358500.0],["2026-04-14",1.2,1.26,1.18,1.2,914900.0],["2026-04-15",0.9,0.9,0.8,0.885,9144400.0],["2026-04-16",0.87,0.885,0.81,0.81,1946200.0],["2026-04-17",0.9,1.0,0.892,0.92,7614500.0],["2026-04-20",0.93,0.97,0.88,0.916,2248300.0],["2026-04-21",0.924,0.949,0.8,0.853,1770700.0],["2026-04-22",0.893,0.945,0.864,0.934,1076000.0],["2026-04-23",0.925,0.95,0.881,0.892,728100.0],["2026-04-24",0.899,0.928,0.889,0.904,694900.0],["2026-04-27",0.928,0.95,0.88,0.88,739700.0],["2026-04-28",0.894,0.898,0.855,0.871,739500.0],["2026-04-29",0.885,0.887,0.85,0.86,522800.0],["2026-04-30",0.871,0.88,0.85,0.858,446700.0],["2026-05-01",0.869,0.91,0.856,0.882,674000.0],["2026-05-04",0.888,0.919,0.83,0.84,857000.0],["2026-05-05",0.86,0.861,0.83,0.83,411400.0],["2026-05-06",0.831,0.872,0.831,0.856,486400.0],["2026-05-07",0.892,0.925,0.87,0.871,1000700.0],["2026-05-08",0.91,0.92,0.883,0.89,377200.0],["2026-05-11",0.895,0.97,0.887,0.887,1307600.0],["2026-05-12",0.921,0.96,0.9,0.912,855200.0],["2026-05-13",0.93,1.05,0.925,1.01,1625000.0],["2026-05-14",1.09,1.09,0.943,1.04,1493500.0],["2026-05-15",1.01,1.02,0.96,0.965,665300.0],["2026-05-18",0.95,1.0,0.93,0.959,651500.0],["2026-05-19",0.959,0.962,0.9,0.903,447400.0],["2026-05-20",0.904,0.952,0.884,0.918,430600.0],["2026-05-21",0.895,0.948,0.895,0.921,287000.0],["2026-05-22",0.909,0.945,0.875,0.879,593600.0],["2026-05-26",0.89,0.918,0.88,0.893,398000.0],["2026-05-27",0.887,0.897,0.862,0.875,495500.0],["2026-05-28",0.88,0.913,0.875,0.897,553800.0],["2026-05-29",0.913,0.918,0.875,0.875,443100.0],["2026-06-01",0.887,0.9,0.87,0.884,385300.0],["2026-06-02",0.88,0.9,0.86,0.876,511200.0],["2026-06-03",0.89,0.93,0.87,0.891,1660100.0],["2026-06-04",0.89,0.942,0.882,0.906,614900.0],["2026-06-05",0.906,0.906,0.823,0.839,689800.0],["2026-06-08",0.858,0.863,0.805,0.81,586800.0],["2026-06-09",0.81,0.826,0.75,0.787,1175600.0],["2026-06-10",0.785,0.8,0.759,0.764,611800.0],["2026-06-11",0.79,0.79,0.735,0.758,538900.0],["2026-06-12",0.763,0.787,0.738,0.758,478700.0],["2026-06-15",0.789,0.809,0.766,0.775,554300.0],["2026-06-16",0.77,0.798,0.724,0.724,649800.0],["2026-06-17",0.73,0.748,0.701,0.716,628400.0],["2026-06-18",0.711,0.81,0.71,0.76,916300.0],["2026-06-22",0.74,0.765,0.71,0.71,466500.0],["2026-06-23",0.736,0.75,0.684,0.686,395300.0],["2026-06-24",0.687,0.713,0.679,0.693,460300.0],["2026-06-25",0.688,0.73,0.611,0.64,914800.0],["2026-06-26",0.65,0.687,0.634,0.675,685200.0],["2026-06-29",0.66,0.675,0.64,0.653,335700.0],["2026-06-30",0.659,0.76,0.65,0.75,879200.0],["2026-07-01",0.74,0.773,0.728,0.729,365600.0],["2026-07-02",0.752,0.764,0.7,0.72,274600.0],["2026-07-06",0.727,0.727,0.672,0.691,474400.0],["2026-07-07",0.7,0.7,0.642,0.659,438200.0],["2026-07-08",0.659,0.659,0.6,0.626,435500.0],["2026-07-09",0.64,0.648,0.62,0.64,286500.0],["2026-07-10",0.631,0.632,0.59,0.605,569200.0],["2026-07-13",0.61,0.615,0.561,0.578,453500.0],["2026-07-14",0.575,0.575,0.508,0.561,11640300.0],["2026-07-15",0.5652,0.7,0.55,0.6601,2303764.0],["2026-07-16",0.669,0.669,0.57,0.5752,1095751.586503]]}