{"t":"BZFD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-05",39.16,39.2,38.6,39.16,750.0],["2021-03-08",39.04,39.42,39.04,39.08,2050.0],["2021-03-09",39.08,39.96,38.72,39.96,14075.0],["2021-03-10",38.88,43.76,38.76,39.64,48800.0],["2021-03-11",40.6,40.6,39.68,39.96,184100.0],["2021-03-12",39.92,39.92,39.64,39.84,91825.0],["2021-03-15",40.0,40.0,39.36,39.76,55100.0],["2021-03-16",39.8,39.856,39.44,39.8,21225.0],["2021-03-17",39.6,39.72,39.28,39.52,4575.0],["2021-03-18",39.56,39.56,39.32,39.4,117900.0],["2021-03-19",39.16,39.68,39.12,39.6,151050.0],["2021-03-22",39.56,40.12,39.08,40.12,32375.0],["2021-03-23",39.6,39.84,39.0,39.36,60525.0],["2021-03-24",39.24,39.4,38.6,38.84,57600.0],["2021-03-25",38.436,38.748,38.412,38.64,10050.0],["2021-03-26",38.52,39.28,38.52,39.0,4325.0],["2021-03-29",38.8,39.2,38.76,39.2,38375.0],["2021-03-30",39.14,39.24,38.488,38.96,14175.0],["2021-03-31",39.08,39.08,38.64,38.76,31800.0],["2021-04-01",38.96,39.32,38.8,38.96,1250.0],["2021-04-05",39.32,39.32,38.92,39.16,33675.0],["2021-04-06",39.16,39.28,39.04,39.24,4675.0],["2021-04-07",39.116,39.4,39.116,39.4,8650.0],["2021-04-08",39.2,39.6,39.2,39.6,5900.0],["2021-04-09",39.588,39.88,39.24,39.74,16775.0],["2021-04-12",39.4,39.54,39.08,39.48,30525.0],["2021-04-13",39.24,39.48,39.24,39.468,325.0],["2021-04-14",39.272,39.68,39.272,39.64,3425.0],["2021-04-15",39.44,39.6,39.2,39.24,49350.0],["2021-04-16",39.4,39.4,39.16,39.32,4950.0],["2021-04-19",39.2,39.4,39.16,39.2,1750.0],["2021-04-20",39.04,39.4,38.76,39.12,27450.0],["2021-04-21",39.04,39.16,38.96,39.12,5250.0],["2021-04-22",39.0,39.22,39.0,39.16,1325.0],["2021-04-23",39.2,39.4,39.2,39.4,1900.0],["2021-04-26",39.14,39.4,39.14,39.24,625.0],["2021-04-27",39.12,39.36,39.04,39.08,2550.0],["2021-04-28",39.212,39.212,39.16,39.16,75.0],["2021-04-29",39.24,39.44,39.08,39.32,12475.0],["2021-04-30",39.12,39.52,39.04,39.44,12600.0],["2021-05-03",39.2,39.36,39.2,39.36,1400.0],["2021-05-04",39.36,39.72,39.16,39.72,59850.0],["2021-05-05",39.32,39.36,39.2,39.2,9000.0],["2021-05-06",39.16,39.248,39.16,39.2,2075.0],["2021-05-07",39.2,39.2,39.12,39.12,4675.0],["2021-05-10",39.12,39.18,39.12,39.16,275.0],["2021-05-11",39.12,39.4,39.0,39.0,68125.0],["2021-05-12",39.12,39.12,38.92,38.96,14000.0],["2021-05-13",38.96,38.96,38.72,38.76,4275.0],["2021-05-14",38.8,38.856,38.8,38.856,375.0],["2021-05-17",38.8,38.8,38.36,38.8,66700.0],["2021-05-18",38.736,38.8,38.64,38.64,63375.0],["2021-05-19",38.8,38.84,38.68,38.72,18525.0],["2021-05-20",38.8,38.84,38.44,38.52,39775.0],["2021-05-21",38.52,38.6,38.48,38.6,31275.0],["2021-05-24",38.72,38.86,38.7,38.8,5325.0],["2021-05-25",38.84,38.88,38.64,38.84,1375.0],["2021-05-26",38.88,38.92,38.68,38.72,1000.0],["2021-05-27",38.76,38.76,38.64,38.66,1775.0],["2021-05-28",38.66,38.66,38.66,38.66,0.0],["2021-06-01",38.76,38.88,38.6,38.64,3625.0],["2021-06-02",38.64,38.64,38.64,38.64,0.0],["2021-06-03",38.28,38.76,38.28,38.76,425.0],["2021-06-04",38.792,38.96,38.792,38.96,425.0],["2021-06-07",38.72,38.76,38.72,38.76,225.0],["2021-06-08",38.552,38.72,38.552,38.72,600.0],["2021-06-09",38.64,38.968,38.64,38.968,1700.0],["2021-06-10",38.88,39.24,38.8,39.2,14200.0],["2021-06-11",39.36,39.4,39.24,39.4,3100.0],["2021-06-14",39.56,39.56,38.96,39.2,2300.0],["2021-06-15",39.28,39.28,39.2,39.24,425.0],["2021-06-16",39.24,39.36,39.2,39.2,1925.0],["2021-06-17",39.24,39.24,39.2,39.2,6800.0],["2021-06-18",39.08,39.08,39.08,39.08,50.0],["2021-06-21",39.2,39.376,39.2,39.2,2525.0],["2021-06-22",39.2,39.2,39.2,39.2,0.0],["2021-06-23",39.16,39.4,38.8,39.12,36850.0],["2021-06-24",39.72,39.72,39.36,39.48,653825.0],["2021-06-25",39.64,39.76,39.48,39.76,200700.0],["2021-06-28",39.76,39.76,39.56,39.6,235200.0],["2021-06-29",39.64,39.676,39.52,39.6,348075.0],["2021-06-30",39.6,39.616,39.36,39.44,219275.0],["2021-07-01",39.48,39.48,39.16,39.44,184175.0],["2021-07-02",39.48,39.48,39.4,39.48,14750.0],["2021-07-06",39.48,39.5,39.4,39.48,24500.0],["2021-07-07",39.512,39.56,39.44,39.48,20375.0],["2021-07-08",39.4,39.56,39.4,39.48,10850.0],["2021-07-09",39.56,39.56,39.44,39.48,21700.0],["2021-07-12",39.64,39.64,39.48,39.52,42925.0],["2021-07-13",39.56,39.6,39.48,39.52,20700.0],["2021-07-14",39.68,39.68,39.52,39.64,13700.0],["2021-07-15",39.64,39.64,39.4,39.52,39775.0],["2021-07-16",39.52,39.52,39.4,39.52,4375.0],["2021-07-19",39.44,39.6,39.4,39.52,18125.0],["2021-07-20",39.52,39.56,39.44,39.56,10750.0],["2021-07-21",39.56,39.64,39.48,39.52,13425.0],["2021-07-22",39.44,39.52,39.4,39.48,26125.0],["2021-07-23",39.44,39.52,39.44,39.52,11525.0],["2021-07-26",39.44,39.6,39.4,39.52,20925.0],["2021-07-27",39.48,39.52,39.44,39.48,5375.0],["2021-07-28",39.52,39.64,39.44,39.48,21500.0],["2021-07-29",39.56,39.56,39.28,39.4,26925.0],["2021-07-30",39.44,39.68,39.36,39.64,77925.0],["2021-08-02",39.56,39.6,39.48,39.48,21325.0],["2021-08-03",39.52,39.52,39.36,39.36,10300.0],["2021-08-04",39.24,39.44,39.24,39.4,5000.0],["2021-08-05",39.48,39.48,39.36,39.36,17325.0],["2021-08-06",39.68,39.68,39.36,39.44,6275.0],["2021-08-09",39.44,39.52,39.4,39.44,4900.0],["2021-08-10",39.36,39.52,39.36,39.48,14300.0],["2021-08-11",39.52,39.668,39.52,39.64,34275.0],["2021-08-12",39.56,39.72,39.44,39.6,76525.0],["2021-08-13",39.6,39.6,39.36,39.48,100650.0],["2021-08-16",39.44,39.6,39.44,39.572,15600.0],["2021-08-17",39.6,39.6,39.52,39.52,24600.0],["2021-08-18",39.52,39.6,39.48,39.52,18650.0],["2021-08-19",39.6,39.6,39.32,39.4,47900.0],["2021-08-20",39.44,39.6,39.44,39.48,7575.0],["2021-08-23",39.56,39.6,39.44,39.52,4750.0],["2021-08-24",39.44,39.56,39.44,39.52,11150.0],["2021-08-25",39.44,39.6,39.44,39.6,4075.0],["2021-08-26",39.6,39.6,39.448,39.52,525.0],["2021-08-27",39.52,39.6,39.48,39.56,7100.0],["2021-08-30",39.44,39.6,39.44,39.46,6750.0],["2021-08-31",39.44,39.64,39.44,39.64,80375.0],["2021-09-01",39.524,39.64,39.28,39.54,105825.0],["2021-09-02",39.48,39.64,39.48,39.56,12750.0],["2021-09-03",39.6,39.6,39.44,39.46,350.0],["2021-09-07",39.48,39.76,39.48,39.748,129550.0],["2021-09-08",39.64,39.72,39.6,39.6,93325.0],["2021-09-09",39.6,39.72,39.52,39.6,68050.0],["2021-09-10",39.672,39.68,39.6,39.64,225775.0],["2021-09-13",39.72,39.72,39.6,39.68,6350.0],["2021-09-14",39.676,39.676,39.52,39.56,11725.0],["2021-09-15",39.56,39.64,39.54,39.6,5075.0],["2021-09-16",39.56,39.6,39.56,39.6,17650.0],["2021-09-17",39.6,39.72,39.6,39.648,33525.0],["2021-09-20",39.68,39.68,39.6,39.64,3400.0],["2021-09-21",39.6,39.76,39.6,39.68,1950.0],["2021-09-22",39.68,39.68,39.64,39.64,7325.0],["2021-09-23",39.68,39.76,39.64,39.72,36425.0],["2021-09-24",39.76,39.76,39.64,39.7,1200.0],["2021-09-27",39.6,39.72,39.6,39.68,10075.0],["2021-09-28",39.64,39.72,39.64,39.68,4800.0],["2021-09-29",39.68,39.72,39.64,39.68,8200.0],["2021-09-30",39.6,39.72,39.6,39.64,7575.0],["2021-10-01",39.76,39.8,39.68,39.68,24075.0],["2021-10-04",39.76,39.76,39.688,39.72,6850.0],["2021-10-05",39.76,39.8,39.752,39.76,6375.0],["2021-10-06",39.88,39.88,39.72,39.74,2575.0],["2021-10-07",39.72,39.8,39.72,39.76,7125.0],["2021-10-08",39.76,39.84,39.72,39.84,190075.0],["2021-10-11",39.76,39.82,39.76,39.76,12775.0],["2021-10-12",39.816,39.84,39.78,39.84,575.0],["2021-10-13",39.76,39.88,39.76,39.88,4475.0],["2021-10-14",39.8,39.84,39.76,39.84,550.0],["2021-10-15",39.84,39.872,39.8,39.84,6375.0],["2021-10-18",39.8,39.84,39.8,39.8,700.0],["2021-10-19",39.82,39.836,39.8,39.82,1575.0],["2021-10-20",39.84,39.84,39.8,39.8,1000.0],["2021-10-21",39.8,39.84,39.76,39.84,12575.0],["2021-10-22",39.84,39.876,39.76,39.8,90850.0],["2021-10-25",39.8,39.92,39.76,39.92,95700.0],["2021-10-26",39.88,39.88,39.8,39.8,20350.0],["2021-10-27",39.8,39.828,39.8,39.828,200.0],["2021-10-28",39.88,39.88,39.8,39.8,2200.0],["2021-10-29",39.88,39.88,39.76,39.88,3400.0],["2021-11-01",39.84,39.88,39.8,39.88,12675.0],["2021-11-02",39.8,39.84,39.8,39.82,7025.0],["2021-11-03",39.88,39.88,39.76,39.8,2700.0],["2021-11-04",39.824,39.84,39.8,39.8,7700.0],["2021-11-05",39.76,39.84,39.76,39.8,27200.0],["2021-11-08",39.68,39.96,39.68,39.96,4400.0],["2021-11-09",39.84,39.88,39.8,39.88,1550.0],["2021-11-10",39.88,39.88,39.8,39.88,291850.0],["2021-11-11",39.8,39.84,39.8,39.8,98775.0],["2021-11-12",39.96,39.96,39.88,39.88,107275.0],["2021-11-15",39.92,39.96,39.88,39.92,47000.0],["2021-11-16",39.88,39.92,39.88,39.92,11400.0],["2021-11-17",39.92,39.92,39.88,39.92,37950.0],["2021-11-18",39.948,39.948,39.88,39.92,12700.0],["2021-11-19",39.92,39.96,39.92,39.94,169800.0],["2021-11-22",39.96,39.96,39.88,39.88,31125.0],["2021-11-23",39.88,39.92,39.88,39.88,77775.0],["2021-11-24",39.92,39.92,39.88,39.88,25825.0],["2021-11-26",39.92,39.96,39.88,39.96,52175.0],["2021-11-29",39.88,39.88,37.84,38.44,18525.0],["2021-11-30",38.8,39.96,38.8,39.88,10200.0],["2021-12-01",40.0,40.0,39.14,40.0,3575.0],["2021-12-02",39.92,42.4,39.2,39.64,39375.0],["2021-12-03",44.68,44.924,34.0,38.48,231625.0],["2021-12-06",43.8,59.08,32.0,34.24,1082325.0],["2021-12-07",34.8,36.2,30.24,31.4,348975.0],["2021-12-08",32.0,32.28,30.28,30.72,115225.0],["2021-12-09",30.6,31.32,23.08,23.48,388025.0],["2021-12-10",24.0,25.328,22.24,24.28,303900.0],["2021-12-13",24.84,27.08,24.04,25.0,421375.0],["2021-12-14",25.0,25.348,22.64,23.08,132600.0],["2021-12-15",23.12,25.04,22.04,25.04,240350.0],["2021-12-16",25.08,25.48,23.8,24.84,168550.0],["2021-12-17",24.32,25.08,24.0,24.72,232325.0],["2021-12-20",24.04,24.48,23.404,24.28,163375.0],["2021-12-21",24.36,24.52,22.32,23.68,198125.0],["2021-12-22",23.52,23.676,21.36,22.16,113075.0],["2021-12-23",21.68,22.2,21.2,22.12,77275.0],["2021-12-27",22.44,22.48,20.64,21.88,85500.0],["2021-12-28",21.24,22.32,20.88,22.16,66225.0],["2021-12-29",22.36,22.56,21.18,22.32,50825.0],["2021-12-30",22.12,22.12,21.0,21.16,55400.0],["2021-12-31",20.96,21.96,20.44,21.32,95175.0],["2022-01-03",21.12,22.28,20.96,21.16,50575.0],["2022-01-04",21.0,21.88,20.52,21.12,53000.0],["2022-01-05",20.96,21.68,20.644,20.84,33925.0],["2022-01-06",20.6,20.96,20.0,20.44,19825.0],["2022-01-07",20.2,20.68,19.52,19.92,26500.0],["2022-01-10",19.68,19.8,17.48,17.56,96625.0],["2022-01-11",17.64,18.8,17.08,18.48,83400.0],["2022-01-12",18.48,19.76,18.0,18.24,45900.0],["2022-01-13",18.08,18.48,17.08,17.56,33100.0],["2022-01-14",18.48,20.0,17.72,17.92,91750.0],["2022-01-18",17.8,17.92,17.24,17.24,25000.0],["2022-01-19",17.28,17.96,16.24,16.56,52875.0],["2022-01-20",16.56,17.356,16.04,16.16,38275.0],["2022-01-21",16.32,19.2,16.04,17.76,92300.0],["2022-01-24",17.4,17.452,16.16,16.6,51700.0],["2022-01-25",16.28,16.84,15.2,15.44,75975.0],["2022-01-26",15.76,15.96,14.76,14.92,21275.0],["2022-01-27",14.88,16.04,14.488,15.36,22350.0],["2022-01-28",15.44,15.92,14.8,15.52,26450.0],["2022-01-31",15.92,16.4,15.24,15.96,24675.0],["2022-02-01",15.8,17.96,15.6,17.68,42550.0],["2022-02-02",17.96,18.0,16.72,16.72,19000.0],["2022-02-03",16.56,17.96,16.4,16.96,29300.0],["2022-02-04",16.72,18.6,16.72,17.88,28600.0],["2022-02-07",17.72,18.68,17.68,17.84,20250.0],["2022-02-08",17.56,18.52,17.46,18.32,19475.0],["2022-02-09",18.16,18.64,16.56,16.6,44925.0],["2022-02-10",16.6,18.68,16.6,17.72,32300.0],["2022-02-11",17.44,18.48,16.4,16.6,20450.0],["2022-02-14",16.56,17.8,15.32,15.48,39850.0],["2022-02-15",15.76,18.16,15.76,17.6,38275.0],["2022-02-16",17.36,17.952,16.76,16.96,8475.0],["2022-02-17",17.32,18.372,15.96,16.32,24000.0],["2022-02-18",16.4,19.12,16.4,16.92,57025.0],["2022-02-22",16.56,18.08,16.56,17.32,20150.0],["2022-02-23",17.44,18.2,16.68,17.4,14550.0],["2022-02-24",16.2,18.04,15.64,16.24,61050.0],["2022-02-25",16.24,18.08,16.04,18.0,36700.0],["2022-02-28",17.68,18.6,17.452,17.92,35900.0],["2022-03-01",18.2,18.32,17.4,17.88,9200.0],["2022-03-02",17.6,18.32,17.22,17.44,19575.0],["2022-03-03",17.6,18.48,17.448,18.12,13425.0],["2022-03-04",17.72,18.08,17.28,17.92,17375.0],["2022-03-07",17.72,18.44,16.16,16.48,59000.0],["2022-03-08",16.28,18.48,16.12,16.8,36800.0],["2022-03-09",17.36,18.74,16.6,17.0,28025.0],["2022-03-10",17.04,18.8,16.6,17.56,27150.0],["2022-03-11",17.56,19.2,17.56,18.0,40300.0],["2022-03-14",17.68,19.16,17.32,17.76,20200.0],["2022-03-15",17.44,18.8,17.44,18.56,20050.0],["2022-03-16",18.84,19.56,18.24,18.68,32400.0],["2022-03-17",18.44,19.36,18.36,18.84,36225.0],["2022-03-18",18.84,20.32,18.8,19.16,308800.0],["2022-03-21",18.96,20.76,18.8,19.8,82725.0],["2022-03-22",20.96,21.56,19.0,21.08,189475.0],["2022-03-23",21.0,21.4,19.312,19.64,51925.0],["2022-03-24",19.64,20.96,19.36,20.64,45300.0],["2022-03-25",20.72,20.72,19.364,19.68,17825.0],["2022-03-28",19.56,20.2,19.544,20.0,30375.0],["2022-03-29",19.8,20.44,19.644,20.04,35775.0],["2022-03-30",19.92,21.42,19.92,20.76,28275.0],["2022-03-31",21.2,21.2,20.6,21.04,18125.0],["2022-04-01",21.16,22.2,21.16,22.04,42650.0],["2022-04-04",21.92,22.84,21.76,21.84,37375.0],["2022-04-05",22.08,22.2,21.08,21.32,18700.0],["2022-04-06",21.28,21.68,20.28,21.2,13300.0],["2022-04-07",21.2,21.68,20.5,20.6,12225.0],["2022-04-08",20.6,20.76,20.0,20.0,7850.0],["2022-04-11",20.2,20.2,19.2,19.24,15400.0],["2022-04-12",19.36,20.4,19.36,20.08,20175.0],["2022-04-13",20.08,20.52,19.56,19.92,17175.0],["2022-04-14",19.68,20.32,19.52,19.52,8975.0],["2022-04-18",19.16,19.36,18.52,18.68,7300.0],["2022-04-19",18.68,20.0,18.04,18.36,39525.0],["2022-04-20",18.6,20.0,18.12,19.68,33100.0],["2022-04-21",19.96,21.4,19.48,20.08,26475.0],["2022-04-22",20.16,20.2,19.4,19.84,18600.0],["2022-04-25",19.24,20.2,19.24,19.84,18800.0],["2022-04-26",20.0,20.2,19.52,19.52,40325.0],["2022-04-27",19.32,20.0,19.28,19.4,10450.0],["2022-04-28",19.72,20.2,19.4,20.0,30375.0],["2022-04-29",20.0,20.2,19.72,19.96,18500.0],["2022-05-02",20.12,20.2,19.32,19.36,31900.0],["2022-05-03",18.92,20.08,18.76,19.8,22775.0],["2022-05-04",19.84,22.12,19.484,21.6,42375.0],["2022-05-05",21.24,22.48,20.64,21.08,36300.0],["2022-05-06",21.2,22.0,20.16,20.84,28300.0],["2022-05-09",19.96,19.96,18.68,18.88,33075.0],["2022-05-10",18.96,19.28,16.12,16.32,44025.0],["2022-05-11",16.04,17.12,16.0,16.84,37075.0],["2022-05-12",16.56,17.12,15.16,15.6,56000.0],["2022-05-13",15.96,16.36,14.68,15.04,52000.0],["2022-05-16",15.04,15.48,14.44,14.76,33000.0],["2022-05-17",14.2,14.2,12.736,13.44,71475.0],["2022-05-18",13.0,15.44,12.84,15.24,56300.0],["2022-05-19",15.36,16.48,14.912,16.08,34050.0],["2022-05-20",16.0,17.96,15.744,17.48,33825.0],["2022-05-23",17.56,18.32,16.4,16.56,31575.0],["2022-05-24",16.6,18.16,15.92,16.56,42525.0],["2022-05-25",16.6,17.36,16.02,16.52,19275.0],["2022-05-26",16.28,17.44,16.2,16.88,39125.0],["2022-05-27",16.84,17.32,16.68,16.8,26425.0],["2022-05-31",16.0,16.72,14.36,14.38,89275.0],["2022-06-01",14.24,14.8,13.24,13.56,76125.0],["2022-06-02",13.56,14.72,13.24,14.16,76050.0],["2022-06-03",14.56,15.28,13.88,15.04,65100.0],["2022-06-06",14.4,14.4,8.88,8.92,793000.0],["2022-06-07",10.44,10.52,9.12,9.16,1011875.0],["2022-06-08",9.08,9.08,8.24,8.64,846350.0],["2022-06-09",8.92,9.2,8.684,8.8,215875.0],["2022-06-10",8.8,8.8,8.0,8.24,152375.0],["2022-06-13",7.8,8.04,6.88,7.12,195650.0],["2022-06-14",7.12,7.34,6.84,6.96,141300.0],["2022-06-15",6.96,7.2,6.56,7.16,87275.0],["2022-06-16",7.04,7.04,6.42,6.64,69100.0],["2022-06-17",6.64,7.06,6.64,6.76,58025.0],["2022-06-21",7.04,7.12,6.68,6.96,62200.0],["2022-06-22",6.72,7.04,6.44,6.56,86625.0],["2022-06-23",6.6,7.02,6.48,7.0,115850.0],["2022-06-24",7.0,7.52,6.96,7.04,130325.0],["2022-06-27",7.04,7.12,6.64,6.72,33200.0],["2022-06-28",6.8,6.96,6.44,6.52,27025.0],["2022-06-29",6.48,6.48,6.12,6.4,44700.0],["2022-06-30",6.24,6.32,6.0,6.16,28650.0],["2022-07-01",6.16,6.56,6.12,6.48,30600.0],["2022-07-05",6.32,6.68,6.08,6.36,46725.0],["2022-07-06",6.4,6.56,6.24,6.44,13675.0],["2022-07-07",6.4,6.84,6.4,6.72,37225.0],["2022-07-08",6.72,6.872,6.56,6.76,18475.0],["2022-07-11",6.8,6.8,6.44,6.8,21125.0],["2022-07-12",6.84,6.84,6.32,6.44,28525.0],["2022-07-13",6.24,6.76,6.2,6.76,35275.0],["2022-07-14",6.6,6.96,6.44,6.76,39475.0],["2022-07-15",7.04,7.04,6.76,6.88,31600.0],["2022-07-18",6.88,7.64,6.88,7.24,52575.0],["2022-07-19",7.24,7.64,7.24,7.36,16375.0],["2022-07-20",7.36,8.8,7.36,8.0,55775.0],["2022-07-21",8.12,8.12,7.56,7.72,29550.0],["2022-07-22",7.72,7.92,7.2,7.28,27525.0],["2022-07-25",7.2,7.32,7.0,7.16,14575.0],["2022-07-26",7.24,7.24,6.84,6.96,17825.0],["2022-07-27",7.12,7.6,6.896,7.52,16650.0],["2022-07-28",7.64,8.0,7.4,7.76,43900.0],["2022-07-29",7.8,7.88,7.52,7.52,29225.0],["2022-08-01",7.52,7.8,7.324,7.6,8500.0],["2022-08-02",7.72,7.84,7.0,7.36,26600.0],["2022-08-03",7.24,7.64,7.24,7.56,13675.0],["2022-08-04",7.516,7.76,7.32,7.48,14250.0],["2022-08-05",7.4,7.6,7.12,7.52,36500.0],["2022-08-08",7.64,8.44,7.4,8.0,82825.0],["2022-08-09",8.0,8.0,7.4,7.52,19200.0],["2022-08-10",7.2,8.0,7.0,7.6,48275.0],["2022-08-11",7.36,8.2,7.32,8.12,87000.0],["2022-08-12",8.16,8.64,7.712,8.6,86350.0],["2022-08-15",8.56,8.8,8.08,8.68,42825.0],["2022-08-16",8.48,8.648,7.52,7.72,73725.0],["2022-08-17",7.52,7.64,7.2,7.24,29550.0],["2022-08-18",7.2,7.4,6.88,7.0,68025.0],["2022-08-19",6.8,7.8,6.8,7.2,49000.0],["2022-08-22",7.0,7.0,6.24,6.28,57825.0],["2022-08-23",6.24,6.6,6.08,6.4,42550.0],["2022-08-24",6.292,6.52,6.12,6.24,24000.0],["2022-08-25",6.2,6.52,6.12,6.52,16950.0],["2022-08-26",6.56,6.56,6.08,6.16,23075.0],["2022-08-29",6.08,6.64,6.08,6.2,22300.0],["2022-08-30",6.36,6.36,5.88,6.16,26000.0],["2022-08-31",6.18,6.28,6.04,6.2,11525.0],["2022-09-01",6.04,7.04,5.9,6.8,77150.0],["2022-09-02",6.88,6.88,6.4,6.52,20075.0],["2022-09-06",6.4,7.08,6.4,6.64,47125.0],["2022-09-07",7.0,7.0,6.2,6.56,50725.0],["2022-09-08",6.52,6.64,6.28,6.48,32275.0],["2022-09-09",6.52,6.6,6.32,6.44,55300.0],["2022-09-12",6.72,6.76,6.32,6.42,31400.0],["2022-09-13",6.44,6.52,6.08,6.32,38600.0],["2022-09-14",6.12,6.72,6.008,6.48,114825.0],["2022-09-15",6.44,6.52,6.08,6.36,88175.0],["2022-09-16",6.16,6.4,6.0,6.28,148200.0],["2022-09-19",6.28,6.52,6.12,6.44,94050.0],["2022-09-20",6.48,6.68,6.2,6.52,108800.0],["2022-09-21",6.56,6.68,6.34,6.52,21050.0],["2022-09-22",6.4,6.4,5.92,6.36,15625.0],["2022-09-23",6.32,6.32,5.96,6.08,39750.0],["2022-09-26",5.88,6.12,5.76,5.96,13900.0],["2022-09-27",6.12,6.16,5.98,6.16,8150.0],["2022-09-28",6.16,6.52,6.06,6.44,15450.0],["2022-09-29",6.44,6.44,6.12,6.2,17825.0],["2022-09-30",6.04,6.36,5.96,6.24,12425.0],["2022-10-03",6.4,6.56,6.0,6.28,19825.0],["2022-10-04",6.4,6.8,6.268,6.76,80300.0],["2022-10-05",6.44,7.0,6.44,6.96,15050.0],["2022-10-06",7.0,7.0,6.72,6.88,12900.0],["2022-10-07",6.92,6.92,6.76,6.8,3400.0],["2022-10-10",6.88,6.96,6.6,6.92,6700.0],["2022-10-11",7.08,7.08,6.64,6.92,7075.0],["2022-10-12",6.92,7.0,6.52,7.0,7200.0],["2022-10-13",6.68,6.96,6.584,6.96,9650.0],["2022-10-14",6.86,7.12,6.8,7.12,12925.0],["2022-10-17",6.96,7.8,6.96,7.8,25375.0],["2022-10-18",7.56,8.36,7.36,8.2,39825.0],["2022-10-19",8.0,8.16,7.844,8.12,13925.0],["2022-10-20",8.08,8.36,7.92,8.36,18325.0],["2022-10-21",8.12,8.36,7.52,8.28,31875.0],["2022-10-24",8.08,8.48,7.808,8.12,19500.0],["2022-10-25",8.004,8.372,7.76,7.84,12100.0],["2022-10-26",7.92,7.94,7.36,7.36,6800.0],["2022-10-27",7.32,7.64,7.16,7.28,8800.0],["2022-10-28",7.08,7.92,7.08,7.36,5900.0],["2022-10-31",7.44,7.6,7.244,7.32,8100.0],["2022-11-01",7.4,7.56,7.32,7.56,2250.0],["2022-11-02",7.48,7.64,7.4,7.52,3175.0],["2022-11-03",7.544,7.6,7.112,7.36,4900.0],["2022-11-04",7.2,7.52,7.04,7.36,5350.0],["2022-11-07",7.24,7.592,7.24,7.48,3425.0],["2022-11-08",7.6,7.7,7.04,7.22,4025.0],["2022-11-09",7.32,7.34,6.72,6.84,3900.0],["2022-11-10",6.68,7.36,6.68,7.08,5525.0],["2022-11-11",6.96,7.28,6.6,6.72,8125.0],["2022-11-14",6.68,6.72,6.04,6.44,30125.0],["2022-11-15",6.6,7.12,6.52,6.82,16250.0],["2022-11-16",6.8,6.92,6.44,6.52,9875.0],["2022-11-17",5.92,6.56,5.92,6.16,25825.0],["2022-11-18",6.08,6.4,5.72,5.84,8575.0],["2022-11-21",5.68,5.996,5.52,5.6,9125.0],["2022-11-22",5.44,5.44,4.48,4.72,105450.0],["2022-11-23",4.8,6.0,4.644,5.24,63450.0],["2022-11-25",4.88,5.16,4.68,4.8,53225.0],["2022-11-28",4.64,4.988,4.64,4.76,13475.0],["2022-11-29",4.68,4.84,4.68,4.76,5825.0],["2022-11-30",4.56,4.8,4.24,4.6,54550.0],["2022-12-01",4.68,5.48,4.56,4.68,49300.0],["2022-12-02",4.64,4.76,4.48,4.64,47950.0],["2022-12-05",4.68,4.76,4.48,4.56,16325.0],["2022-12-06",4.68,4.76,4.24,4.28,60350.0],["2022-12-07",4.36,4.36,4.08,4.16,40500.0],["2022-12-08",4.28,4.28,4.0,4.08,119225.0],["2022-12-09",4.08,4.2,4.0,4.12,22025.0],["2022-12-12",3.96,4.116,3.816,4.0,42325.0],["2022-12-13",4.12,4.24,3.96,4.08,11875.0],["2022-12-14",3.848,4.28,3.848,3.98,95150.0],["2022-12-15",4.04,4.276,3.68,3.88,85500.0],["2022-12-16",3.764,4.0,3.56,3.56,82700.0],["2022-12-19",3.692,3.8,3.268,3.268,98475.0],["2022-12-20",3.24,3.8,3.24,3.24,98425.0],["2022-12-21",3.288,3.596,3.208,3.396,17150.0],["2022-12-22",3.48,3.48,2.928,3.044,37800.0],["2022-12-23",3.132,3.152,2.732,2.956,78325.0],["2022-12-27",2.92,3.04,2.72,2.816,28450.0],["2022-12-28",2.728,2.916,2.6,2.64,58450.0],["2022-12-29",2.68,2.936,2.548,2.852,90725.0],["2022-12-30",2.732,2.808,2.64,2.76,33025.0],["2023-01-03",2.992,3.04,2.732,2.924,45450.0],["2023-01-04",3.04,3.12,2.96,3.064,25625.0],["2023-01-05",3.16,3.276,3.06,3.132,20125.0],["2023-01-06",3.2,3.42,3.124,3.28,18750.0],["2023-01-09",3.4,4.16,3.36,3.9,57225.0],["2023-01-10",4.4,4.4,3.896,4.12,23100.0],["2023-01-11",4.12,4.4,4.0,4.28,50825.0],["2023-01-12",4.44,4.64,4.12,4.52,31225.0],["2023-01-13",4.44,4.6,4.32,4.4,9975.0],["2023-01-17",4.56,4.6,4.12,4.28,13800.0],["2023-01-18",4.24,4.44,3.88,3.908,25575.0],["2023-01-19",3.8,3.96,3.676,3.68,16375.0],["2023-01-20",3.912,3.912,3.64,3.78,5875.0],["2023-01-23",3.64,3.88,3.64,3.76,26000.0],["2023-01-24",3.76,3.796,3.6,3.6,4975.0],["2023-01-25",3.56,3.956,3.56,3.804,49900.0],["2023-01-26",5.16,11.52,4.84,8.36,51047575.0],["2023-01-27",10.56,17.0,9.68,15.48,58379600.0],["2023-01-30",14.8,14.8,10.68,10.96,11724250.0],["2023-01-31",11.6,11.72,8.92,9.2,7923800.0],["2023-02-01",10.24,10.52,8.56,8.72,6458925.0],["2023-02-02",8.88,10.16,8.2,8.36,5644975.0],["2023-02-03",8.32,9.52,8.28,8.56,4649925.0],["2023-02-06",10.0,10.04,8.44,8.8,6940175.0],["2023-02-07",8.42,8.44,6.64,7.2,3972000.0],["2023-02-08",7.16,7.92,6.64,7.48,2468650.0],["2023-02-09",7.64,7.68,6.6,6.76,1368775.0],["2023-02-10",6.44,6.88,6.08,6.8,1351875.0],["2023-02-13",6.8,7.08,6.52,6.84,614075.0],["2023-02-14",6.56,7.28,6.488,6.6,1067075.0],["2023-02-15",6.64,8.72,6.6,8.4,7276250.0],["2023-02-16",7.8,9.04,7.52,8.04,2606150.0],["2023-02-17",7.96,8.12,7.36,7.84,736025.0],["2023-02-21",7.76,8.32,7.32,7.4,931075.0],["2023-02-22",7.28,7.596,6.6,6.96,608900.0],["2023-02-23",7.2,7.28,6.64,6.92,391400.0],["2023-02-24",6.72,6.76,6.24,6.4,728000.0],["2023-02-27",6.48,6.48,6.12,6.28,426975.0],["2023-02-28",6.24,6.56,6.16,6.2,306250.0],["2023-03-01",6.24,6.26,5.64,5.8,451550.0],["2023-03-02",6.32,6.32,5.2,5.6,819525.0],["2023-03-03",5.92,6.36,5.84,6.2,916575.0],["2023-03-06",6.76,6.8,6.16,6.36,1392175.0],["2023-03-07",6.32,6.364,5.8,5.92,437500.0],["2023-03-08",6.0,6.0,5.48,5.68,493950.0],["2023-03-09",5.68,5.68,5.08,5.12,627800.0],["2023-03-10",5.08,5.48,4.96,5.16,440775.0],["2023-03-13",4.84,5.32,4.8,5.12,526250.0],["2023-03-14",4.72,4.876,3.52,3.8,1607475.0],["2023-03-15",3.672,4.56,3.6,4.36,806425.0],["2023-03-16",4.12,4.68,4.004,4.56,564800.0],["2023-03-17",4.52,4.56,4.36,4.56,196600.0],["2023-03-20",4.4,4.42,4.08,4.2,219075.0],["2023-03-21",4.24,4.32,4.0,4.28,576725.0],["2023-03-22",4.28,4.32,3.812,3.844,767850.0],["2023-03-23",3.88,4.0,3.772,3.784,351600.0],["2023-03-24",3.784,3.836,3.6,3.66,248950.0],["2023-03-27",3.84,3.84,3.64,3.748,121100.0],["2023-03-28",3.72,3.792,3.4,3.432,275450.0],["2023-03-29",3.52,3.68,3.476,3.64,402125.0],["2023-03-30",3.64,4.32,3.56,4.24,689375.0],["2023-03-31",4.08,4.68,3.88,4.52,683275.0],["2023-04-03",4.6,4.92,4.16,4.36,953800.0],["2023-04-04",4.4,4.4,3.924,4.04,478300.0],["2023-04-05",3.996,3.996,3.6,3.64,251400.0],["2023-04-06",3.616,3.94,3.56,3.748,430400.0],["2023-04-10",3.72,3.756,3.6,3.64,173125.0],["2023-04-11",3.8,4.2,3.68,4.16,399600.0],["2023-04-12",4.2,4.24,3.92,3.98,206625.0],["2023-04-13",4.04,4.08,3.804,3.9,193100.0],["2023-04-14",3.836,4.16,3.8,3.82,215450.0],["2023-04-17",3.84,4.2,3.576,4.08,375900.0],["2023-04-18",4.04,4.16,3.908,3.96,118550.0],["2023-04-19",4.04,4.04,3.64,3.736,294075.0],["2023-04-20",3.6,3.92,2.72,3.0,2205625.0],["2023-04-21",3.0,3.12,2.44,2.68,940700.0],["2023-04-24",2.62,2.62,2.2,2.36,680500.0],["2023-04-25",2.36,2.36,2.08,2.084,458550.0],["2023-04-26",2.148,2.32,2.04,2.24,297050.0],["2023-04-27",2.256,2.36,2.16,2.26,306800.0],["2023-04-28",2.26,2.26,2.084,2.148,170300.0],["2023-05-01",2.124,2.24,2.124,2.18,180000.0],["2023-05-02",2.244,2.28,2.1,2.104,118450.0],["2023-05-03",2.156,3.316,2.08,2.6,3195100.0],["2023-05-04",2.56,2.752,2.44,2.448,482825.0],["2023-05-05",2.476,2.588,2.284,2.32,387125.0],["2023-05-08",2.26,2.32,2.08,2.296,326400.0],["2023-05-09",2.28,2.316,2.204,2.276,175000.0],["2023-05-10",2.32,2.44,2.1,2.228,448200.0],["2023-05-11",2.164,2.24,2.12,2.16,126350.0],["2023-05-12",2.2,2.28,2.088,2.16,203250.0],["2023-05-15",2.12,2.232,2.08,2.188,290775.0],["2023-05-16",2.16,2.36,2.16,2.336,446500.0],["2023-05-17",2.28,2.756,2.28,2.68,594750.0],["2023-05-18",2.656,2.952,2.62,2.92,492950.0],["2023-05-19",2.92,2.96,2.404,2.44,415350.0],["2023-05-22",2.448,2.56,2.416,2.552,156700.0],["2023-05-23",2.564,2.912,2.48,2.644,409425.0],["2023-05-24",2.636,2.636,2.404,2.508,255325.0],["2023-05-25",2.56,2.6,2.36,2.444,148575.0],["2023-05-26",2.48,2.48,2.36,2.416,151325.0],["2023-05-30",2.44,2.68,2.44,2.592,306725.0],["2023-05-31",2.528,2.64,2.524,2.56,100300.0],["2023-06-01",2.52,2.756,2.52,2.736,176000.0],["2023-06-02",2.776,2.8,2.564,2.748,194300.0],["2023-06-05",2.708,2.716,2.6,2.608,156075.0],["2023-06-06",2.68,2.792,2.64,2.76,165325.0],["2023-06-07",2.76,3.2,2.564,2.708,452425.0],["2023-06-08",2.824,2.84,2.58,2.592,202775.0],["2023-06-09",2.6,2.636,2.52,2.62,130325.0],["2023-06-12",2.52,2.796,2.52,2.64,131625.0],["2023-06-13",2.6,2.64,2.42,2.46,431950.0],["2023-06-14",2.46,2.496,2.4,2.448,152250.0],["2023-06-15",2.4,2.756,2.4,2.552,462050.0],["2023-06-16",2.504,2.7,2.504,2.56,137875.0],["2023-06-20",2.52,2.672,2.52,2.52,161050.0],["2023-06-21",2.484,2.52,2.32,2.32,263675.0],["2023-06-22",2.32,2.352,2.124,2.16,374825.0],["2023-06-23",2.12,2.172,1.96,2.0,282725.0],["2023-06-26",2.02,2.04,1.96,2.0,171925.0],["2023-06-27",2.028,2.108,1.972,2.04,156850.0],["2023-06-28",2.056,2.1,1.96,1.976,198500.0],["2023-06-29",1.98,2.044,1.96,2.0,106550.0],["2023-06-30",2.0,2.02,1.964,2.02,112800.0],["2023-07-03",2.088,2.32,2.048,2.26,161700.0],["2023-07-05",2.26,2.56,2.076,2.292,324100.0],["2023-07-06",2.28,2.312,2.12,2.168,144375.0],["2023-07-07",2.16,2.4,2.12,2.38,199800.0],["2023-07-10",2.328,2.388,2.228,2.304,174525.0],["2023-07-11",2.348,2.476,2.28,2.44,144850.0],["2023-07-12",2.436,2.54,2.32,2.432,161125.0],["2023-07-13",2.284,2.632,2.284,2.56,241800.0],["2023-07-14",2.6,2.6,2.288,2.36,144450.0],["2023-07-17",2.32,2.54,2.32,2.468,109475.0],["2023-07-18",2.464,2.468,2.364,2.428,70675.0],["2023-07-19",2.368,2.68,2.364,2.484,291800.0],["2023-07-20",2.432,2.516,2.324,2.324,120050.0],["2023-07-21",2.324,2.476,2.32,2.38,92150.0],["2023-07-24",2.392,2.4,2.28,2.392,88200.0],["2023-07-25",2.396,2.54,2.328,2.44,156800.0],["2023-07-26",2.456,2.552,2.384,2.548,101075.0],["2023-07-27",2.56,2.66,2.44,2.444,183600.0],["2023-07-28",2.448,2.64,2.448,2.636,162775.0],["2023-07-31",2.64,2.796,2.64,2.68,170250.0],["2023-08-01",2.712,2.712,2.52,2.7,123650.0],["2023-08-02",2.668,2.68,2.52,2.556,93875.0],["2023-08-03",2.56,2.6,2.52,2.568,42025.0],["2023-08-04",2.6,2.648,2.528,2.576,70675.0],["2023-08-07",2.48,2.6,2.4,2.42,114625.0],["2023-08-08",2.4,2.476,2.312,2.364,120275.0],["2023-08-09",2.2,2.228,2.04,2.104,245450.0],["2023-08-10",2.112,2.14,2.104,2.104,38500.0],["2023-08-11",2.068,2.16,2.044,2.08,74500.0],["2023-08-14",2.044,2.088,1.888,1.968,254975.0],["2023-08-15",1.96,2.0,1.84,1.952,142550.0],["2023-08-16",1.876,2.04,1.856,1.904,192450.0],["2023-08-17",2.0,2.0,1.812,1.856,117225.0],["2023-08-18",1.8,1.832,1.764,1.776,100325.0],["2023-08-21",1.74,1.82,1.72,1.736,92775.0],["2023-08-22",1.72,1.8,1.72,1.72,114050.0],["2023-08-23",1.76,1.768,1.72,1.748,77450.0],["2023-08-24",1.72,1.76,1.72,1.724,76175.0],["2023-08-25",1.72,1.736,1.72,1.724,53775.0],["2023-08-28",1.72,1.74,1.72,1.72,54125.0],["2023-08-29",1.74,1.74,1.632,1.66,171200.0],["2023-08-30",1.64,1.656,1.628,1.648,138525.0],["2023-08-31",1.668,1.676,1.56,1.612,102800.0],["2023-09-01",1.58,1.632,1.564,1.568,66525.0],["2023-09-05",1.568,1.68,1.56,1.668,101350.0],["2023-09-06",1.664,1.668,1.6,1.632,57600.0],["2023-09-07",1.6,1.612,1.376,1.512,269425.0],["2023-09-08",1.516,1.516,1.4,1.476,78850.0],["2023-09-11",1.44,1.516,1.384,1.392,103825.0],["2023-09-12",1.48,1.48,1.4,1.416,71125.0],["2023-09-13",1.436,1.544,1.404,1.5,80550.0],["2023-09-14",1.528,1.556,1.404,1.46,54375.0],["2023-09-15",1.432,1.52,1.404,1.52,94050.0],["2023-09-18",1.472,1.472,1.404,1.404,31050.0],["2023-09-19",1.46,1.46,1.34,1.352,55700.0],["2023-09-20",1.36,1.36,1.32,1.328,49275.0],["2023-09-21",1.284,1.324,1.244,1.252,58375.0],["2023-09-22",1.24,1.268,1.16,1.232,73100.0],["2023-09-25",1.212,1.268,1.2,1.216,30525.0],["2023-09-26",1.236,1.32,1.236,1.304,91850.0],["2023-09-27",1.304,1.38,1.276,1.316,69125.0],["2023-09-28",1.384,1.384,1.324,1.376,22200.0],["2023-09-29",1.36,1.536,1.36,1.528,76425.0],["2023-10-02",1.512,1.52,1.36,1.42,78750.0],["2023-10-03",1.392,1.392,1.28,1.288,40300.0],["2023-10-04",1.28,1.32,1.24,1.26,34125.0],["2023-10-05",1.24,1.26,1.204,1.248,38275.0],["2023-10-06",1.24,1.32,1.24,1.304,19450.0],["2023-10-09",1.232,1.316,1.232,1.316,7650.0],["2023-10-10",1.276,1.396,1.276,1.372,24300.0],["2023-10-11",1.384,1.436,1.36,1.404,27175.0],["2023-10-12",1.3,1.36,1.3,1.36,14725.0],["2023-10-13",1.36,1.36,1.252,1.292,26400.0],["2023-10-16",1.256,1.3,1.212,1.284,46925.0],["2023-10-17",1.2,1.32,1.18,1.28,46425.0],["2023-10-18",1.344,1.344,1.28,1.32,19325.0],["2023-10-19",1.24,1.28,1.2,1.2,27625.0],["2023-10-20",1.22,1.22,1.18,1.22,25450.0],["2023-10-23",1.24,1.26,1.156,1.16,86975.0],["2023-10-24",1.124,1.18,1.12,1.148,41550.0],["2023-10-25",1.12,1.16,1.1,1.116,22500.0],["2023-10-26",1.096,1.192,1.096,1.168,35525.0],["2023-10-27",1.132,1.4,1.084,1.184,280275.0],["2023-10-30",1.196,1.216,1.152,1.2,49125.0],["2023-10-31",1.188,1.316,1.18,1.28,33575.0],["2023-11-01",1.184,1.292,1.184,1.224,54625.0],["2023-11-02",1.22,1.548,1.2,1.484,130250.0],["2023-11-03",1.44,1.476,1.28,1.32,126750.0],["2023-11-06",1.36,1.392,1.312,1.328,54725.0],["2023-11-07",1.32,1.32,1.264,1.288,17500.0],["2023-11-08",1.248,1.32,1.188,1.228,83325.0],["2023-11-09",1.2,1.28,1.2,1.236,50850.0],["2023-11-10",1.248,1.248,1.18,1.204,27650.0],["2023-11-13",1.18,1.28,1.164,1.256,45125.0],["2023-11-14",1.244,1.36,1.244,1.276,63550.0],["2023-11-15",1.256,1.36,1.256,1.32,44550.0],["2023-11-16",1.32,1.32,1.252,1.28,27800.0],["2023-11-17",1.24,1.28,1.228,1.26,28525.0],["2023-11-20",1.24,1.268,1.24,1.248,33725.0],["2023-11-21",1.248,1.248,1.228,1.24,26825.0],["2023-11-22",1.172,1.252,1.172,1.24,44525.0],["2023-11-24",1.204,1.204,1.136,1.136,109350.0],["2023-11-27",1.16,1.2,1.152,1.168,70900.0],["2023-11-28",1.18,1.2,1.152,1.184,41875.0],["2023-11-29",1.16,1.192,1.16,1.192,43750.0],["2023-11-30",1.18,1.188,1.156,1.18,51775.0],["2023-12-01",1.192,1.192,1.148,1.172,33150.0],["2023-12-04",1.18,1.18,1.16,1.18,54625.0],["2023-12-05",1.192,1.192,1.16,1.192,80300.0],["2023-12-06",1.188,1.232,1.18,1.228,75775.0],["2023-12-07",1.188,1.28,1.188,1.272,51350.0],["2023-12-08",1.28,1.46,1.28,1.42,258850.0],["2023-12-11",1.38,1.42,1.256,1.336,106450.0],["2023-12-12",1.296,1.36,1.24,1.24,49350.0],["2023-12-13",1.24,1.276,1.176,1.22,54650.0],["2023-12-14",1.26,1.36,1.26,1.328,133225.0],["2023-12-15",1.328,1.532,1.32,1.328,146275.0],["2023-12-18",1.372,1.372,1.2,1.204,154400.0],["2023-12-19",1.212,1.22,1.168,1.196,67150.0],["2023-12-20",1.196,1.256,1.176,1.224,63400.0],["2023-12-21",1.212,1.316,1.2,1.268,105825.0],["2023-12-22",1.232,1.384,1.232,1.248,117750.0],["2023-12-26",1.2,1.212,1.112,1.12,487525.0],["2023-12-27",1.132,1.132,1.044,1.06,611850.0],["2023-12-28",1.068,1.08,0.8,0.992,2261075.0],["2023-12-29",1.008,1.1,0.956,1.0,470725.0],["2024-01-02",1.012,1.092,0.94,1.08,643500.0],["2024-01-03",1.06,1.072,1.04,1.068,123475.0],["2024-01-04",1.06,1.072,1.0,1.04,90775.0],["2024-01-05",1.004,1.044,1.004,1.036,109825.0],["2024-01-08",1.04,1.08,1.032,1.08,184325.0],["2024-01-09",1.072,1.076,1.0,1.052,130225.0],["2024-01-10",1.052,1.06,0.96,1.012,177875.0],["2024-01-11",0.92,1.032,0.92,1.016,276075.0],["2024-01-12",1.012,1.04,1.004,1.016,153975.0],["2024-01-16",1.0,1.032,0.9,0.908,260525.0],["2024-01-17",0.856,0.936,0.848,0.936,252725.0],["2024-01-18",0.908,0.932,0.9,0.932,78825.0],["2024-01-19",0.928,0.928,0.828,0.852,167650.0],["2024-01-22",0.824,0.876,0.82,0.86,127275.0],["2024-01-23",0.868,0.932,0.848,0.884,235675.0],["2024-01-24",0.876,0.9,0.848,0.86,53525.0],["2024-01-25",0.86,0.92,0.82,0.88,344500.0],["2024-01-26",0.864,0.92,0.788,0.792,332250.0],["2024-01-29",0.8,0.808,0.728,0.748,389225.0],["2024-01-30",0.728,0.748,0.684,0.708,204400.0],["2024-01-31",0.7,0.78,0.66,0.728,354075.0],["2024-02-01",0.732,0.74,0.692,0.724,227400.0],["2024-02-02",0.724,0.724,0.644,0.708,150375.0],["2024-02-05",0.652,0.704,0.652,0.688,109425.0],["2024-02-06",0.668,0.76,0.668,0.736,287600.0],["2024-02-07",0.724,0.744,0.708,0.732,134875.0],["2024-02-08",0.724,0.752,0.72,0.736,142625.0],["2024-02-09",0.724,0.748,0.716,0.748,148875.0],["2024-02-12",0.784,0.852,0.76,0.82,543600.0],["2024-02-13",0.852,0.852,0.668,0.668,685175.0],["2024-02-14",0.68,0.7,0.668,0.692,152900.0],["2024-02-15",0.7,1.776,0.692,0.952,19321525.0],["2024-02-16",0.952,0.952,0.788,0.868,2057700.0],["2024-02-20",0.88,1.032,0.84,0.956,1489850.0],["2024-02-21",0.88,0.888,0.84,0.876,4861625.0],["2024-02-22",1.8,1.952,1.248,1.384,23173550.0],["2024-02-23",1.28,1.436,1.124,1.32,2167400.0],["2024-02-26",1.36,1.36,1.22,1.308,1017375.0],["2024-02-27",1.3,1.52,1.284,1.376,1548050.0],["2024-02-28",1.34,1.436,1.28,1.388,584225.0],["2024-02-29",1.4,1.44,1.32,1.372,374150.0],["2024-03-01",1.36,1.368,1.2,1.256,690900.0],["2024-03-04",1.26,1.372,1.204,1.32,544525.0],["2024-03-05",1.32,1.38,1.284,1.352,494300.0],["2024-03-06",1.324,1.36,1.272,1.32,258450.0],["2024-03-07",1.324,1.472,1.296,1.424,469400.0],["2024-03-08",1.4,1.572,1.36,1.444,675300.0],["2024-03-11",1.36,1.572,1.32,1.52,495250.0],["2024-03-12",1.52,1.672,1.468,1.56,690475.0],["2024-03-13",1.6,1.7,1.56,1.604,412050.0],["2024-03-14",1.66,1.66,1.48,1.568,407275.0],["2024-03-15",1.504,1.556,1.464,1.544,226000.0],["2024-03-18",1.54,1.56,1.468,1.532,268950.0],["2024-03-19",1.516,1.54,1.42,1.54,339450.0],["2024-03-20",1.536,1.6,1.484,1.548,265025.0],["2024-03-21",1.484,1.6,1.48,1.552,347325.0],["2024-03-22",1.52,1.54,1.44,1.48,436000.0],["2024-03-25",1.48,1.68,1.48,1.616,1643325.0],["2024-03-26",1.396,1.672,1.32,1.604,900250.0],["2024-03-27",1.54,1.632,1.54,1.596,237075.0],["2024-03-28",1.592,1.908,1.568,1.868,1559000.0],["2024-04-01",1.88,1.996,1.64,1.872,498525.0],["2024-04-02",1.872,1.952,1.84,1.892,182900.0],["2024-04-03",1.884,1.904,1.752,1.812,115175.0],["2024-04-04",1.788,1.804,1.62,1.64,342375.0],["2024-04-05",1.62,1.68,1.5,1.576,301075.0],["2024-04-08",1.6,1.66,1.56,1.588,247225.0],["2024-04-09",1.56,1.64,1.548,1.548,192175.0],["2024-04-10",1.56,1.76,1.532,1.72,288575.0],["2024-04-11",1.72,1.752,1.56,1.712,347050.0],["2024-04-12",1.664,1.74,1.6,1.6,206675.0],["2024-04-15",1.612,1.68,1.54,1.62,181175.0],["2024-04-16",1.6,1.632,1.52,1.52,163925.0],["2024-04-17",1.52,1.56,1.364,1.48,348775.0],["2024-04-18",1.52,1.58,1.48,1.544,138550.0],["2024-04-19",1.56,1.576,1.52,1.56,164500.0],["2024-04-22",1.572,1.596,1.524,1.54,206700.0],["2024-04-23",1.576,1.62,1.54,1.6,122350.0],["2024-04-24",1.592,1.652,1.572,1.6,126825.0],["2024-04-25",1.596,1.596,1.484,1.54,202375.0],["2024-04-26",1.56,1.64,1.52,1.548,137125.0],["2024-04-29",1.552,1.6,1.548,1.548,80050.0],["2024-04-30",1.54,1.6,1.52,1.54,98625.0],["2024-05-01",1.58,1.584,1.54,1.56,148025.0],["2024-05-02",1.564,1.6,1.26,1.58,702775.0],["2024-05-03",1.58,1.72,1.524,1.672,372475.0],["2024-05-06",1.68,1.75,1.5,1.6,282400.0],["2024-05-07",1.6,1.99,1.6,1.69,989300.0],["2024-05-08",1.68,1.9,1.63,1.84,439100.0],["2024-05-09",1.77,2.47,1.76,2.15,2104200.0],["2024-05-10",2.2,2.32,1.91,2.02,521100.0],["2024-05-13",2.04,2.259,2.0,2.12,881900.0],["2024-05-14",1.92,2.19,1.89,2.05,817500.0],["2024-05-15",1.97,2.01,1.96,1.98,251100.0],["2024-05-16",2.0,2.24,1.99,2.18,470400.0],["2024-05-17",2.25,2.35,2.22,2.28,422200.0],["2024-05-20",2.29,2.55,2.29,2.54,493100.0],["2024-05-21",2.5,2.62,2.38,2.5,281600.0],["2024-05-22",3.86,4.56,2.64,3.01,69867000.0],["2024-05-23",2.95,3.0,2.62,2.64,3882900.0],["2024-05-24",2.73,2.98,2.6,2.8,2695100.0],["2024-05-28",2.87,3.16,2.82,3.0,3752100.0],["2024-05-29",3.07,3.25,2.97,3.01,2582600.0],["2024-05-30",3.01,3.13,2.92,2.97,1042200.0],["2024-05-31",2.97,3.02,2.75,2.8,1152300.0],["2024-06-03",2.83,2.87,2.52,2.75,1198700.0],["2024-06-04",2.63,2.76,2.59,2.695,523300.0],["2024-06-05",2.7,2.7,2.52,2.56,758200.0],["2024-06-06",2.53,2.68,2.52,2.52,826600.0],["2024-06-07",2.5,2.59,2.39,2.41,609800.0],["2024-06-10",2.37,2.38,2.27,2.33,549600.0],["2024-06-11",2.31,2.43,2.25,2.4,290300.0],["2024-06-12",2.46,2.55,2.345,2.39,278000.0],["2024-06-13",2.46,2.466,2.29,2.31,341700.0],["2024-06-14",2.28,2.34,2.22,2.24,481100.0],["2024-06-17",2.35,2.369,2.12,2.18,421000.0],["2024-06-18",2.19,2.25,2.07,2.1,315600.0],["2024-06-20",2.08,2.18,2.08,2.16,270300.0],["2024-06-21",2.12,2.16,2.1,2.13,175600.0],["2024-06-24",2.21,2.64,2.195,2.63,2527200.0],["2024-06-25",2.65,2.78,2.5,2.73,747600.0],["2024-06-26",2.9,3.25,2.85,3.18,2261500.0],["2024-06-27",3.25,3.28,2.81,2.92,1151300.0],["2024-06-28",2.86,2.92,2.66,2.76,747400.0],["2024-07-01",2.82,2.88,2.72,2.79,435800.0],["2024-07-02",2.82,2.82,2.71,2.71,301100.0],["2024-07-03",2.71,2.765,2.7,2.71,294800.0],["2024-07-05",2.75,2.77,2.66,2.75,342100.0],["2024-07-08",2.82,2.92,2.73,2.81,616300.0],["2024-07-09",2.82,2.87,2.71,2.72,291100.0],["2024-07-10",2.73,2.75,2.65,2.72,320800.0],["2024-07-11",2.8,2.8,2.66,2.76,307200.0],["2024-07-12",2.79,2.84,2.71,2.73,300000.0],["2024-07-15",2.69,3.17,2.69,2.81,2064800.0],["2024-07-16",2.83,3.59,2.65,2.95,9054400.0],["2024-07-17",2.93,3.02,2.78,2.97,1258600.0],["2024-07-18",2.97,2.98,2.76,2.83,721200.0],["2024-07-19",2.84,2.84,2.66,2.73,634400.0],["2024-07-22",2.75,2.76,2.62,2.75,704100.0],["2024-07-23",2.75,2.75,2.62,2.705,441700.0],["2024-07-24",2.63,2.878,2.63,2.74,736300.0],["2024-07-25",2.68,2.79,2.63,2.74,434900.0],["2024-07-26",2.76,2.81,2.73,2.8,293800.0],["2024-07-29",2.82,3.04,2.82,2.88,944400.0],["2024-07-30",2.95,2.99,2.7,2.74,554300.0],["2024-07-31",2.77,2.77,2.66,2.71,356000.0],["2024-08-01",2.72,2.735,2.56,2.62,475000.0],["2024-08-02",2.5,2.54,2.33,2.405,708900.0],["2024-08-05",2.17,2.3,2.1,2.22,826300.0],["2024-08-06",2.23,2.27,2.11,2.235,584200.0],["2024-08-07",2.25,2.28,2.11,2.13,333800.0],["2024-08-08",2.1,2.295,2.07,2.25,478900.0],["2024-08-09",2.26,2.34,2.222,2.31,252900.0],["2024-08-12",2.3,2.34,2.18,2.24,1353300.0],["2024-08-13",2.51,2.83,2.42,2.82,1559200.0],["2024-08-14",2.81,2.84,2.63,2.72,474700.0],["2024-08-15",2.73,2.85,2.69,2.83,685800.0],["2024-08-16",2.76,2.95,2.76,2.83,407800.0],["2024-08-19",2.81,2.95,2.75,2.91,534500.0],["2024-08-20",2.91,2.92,2.795,2.91,390100.0],["2024-08-21",2.94,3.005,2.89,2.97,518000.0],["2024-08-22",2.97,2.97,2.78,2.8,399700.0],["2024-08-23",2.8,2.84,2.73,2.74,285500.0],["2024-08-26",2.71,2.83,2.62,2.73,438100.0],["2024-08-27",2.7,2.73,2.62,2.64,419800.0],["2024-08-28",2.61,2.679,2.52,2.56,340400.0],["2024-08-29",2.56,2.69,2.555,2.62,225500.0],["2024-08-30",2.63,2.63,2.53,2.59,215800.0],["2024-09-03",2.59,2.61,2.445,2.49,345900.0],["2024-09-04",2.47,2.5,2.315,2.35,319600.0],["2024-09-05",2.37,2.41,2.33,2.36,153500.0],["2024-09-06",2.36,2.375,2.275,2.33,295600.0],["2024-09-09",2.34,2.49,2.32,2.43,174900.0],["2024-09-10",2.41,2.427,2.37,2.41,114800.0],["2024-09-11",2.38,2.5,2.36,2.47,184900.0],["2024-09-12",2.45,2.545,2.43,2.51,188900.0],["2024-09-13",2.54,2.96,2.53,2.67,1918000.0],["2024-09-16",2.72,2.83,2.68,2.77,605300.0],["2024-09-17",2.8,2.81,2.68,2.78,463700.0],["2024-09-18",2.78,2.8,2.68,2.75,422200.0],["2024-09-19",2.85,2.875,2.74,2.86,542800.0],["2024-09-20",2.84,2.841,2.72,2.74,387700.0],["2024-09-23",2.77,2.78,2.63,2.75,289200.0],["2024-09-24",2.78,2.805,2.74,2.75,179000.0],["2024-09-25",2.73,2.8,2.7,2.76,136500.0],["2024-09-26",2.76,2.84,2.71,2.8,234900.0],["2024-09-27",2.84,2.85,2.732,2.76,189700.0],["2024-09-30",2.75,2.76,2.63,2.665,240700.0],["2024-10-01",2.62,2.7,2.59,2.69,234800.0],["2024-10-02",2.67,2.75,2.64,2.74,134300.0],["2024-10-03",2.75,2.79,2.67,2.74,155800.0],["2024-10-04",2.81,2.81,2.704,2.72,176000.0],["2024-10-07",2.69,2.72,2.66,2.7,98800.0],["2024-10-08",2.72,2.76,2.66,2.69,208100.0],["2024-10-09",2.66,2.76,2.62,2.69,125300.0],["2024-10-10",2.66,2.68,2.51,2.51,280500.0],["2024-10-11",2.52,2.53,2.3,2.36,876200.0],["2024-10-14",2.37,2.46,2.35,2.43,311200.0],["2024-10-15",2.46,2.59,2.45,2.58,197100.0],["2024-10-16",2.57,2.58,2.5,2.52,127500.0],["2024-10-17",2.52,2.52,2.43,2.47,135300.0],["2024-10-18",2.48,2.56,2.46,2.5,388800.0],["2024-10-21",2.48,2.5,2.39,2.44,251800.0],["2024-10-22",2.41,2.505,2.37,2.5,256800.0],["2024-10-23",2.49,2.54,2.401,2.43,90000.0],["2024-10-24",2.44,2.459,2.39,2.4,88600.0],["2024-10-25",2.42,2.42,2.32,2.36,345200.0],["2024-10-28",2.41,2.555,2.35,2.55,848600.0],["2024-10-29",2.58,2.58,2.45,2.51,361100.0],["2024-10-30",2.49,2.851,2.49,2.74,1622800.0],["2024-10-31",2.75,2.79,2.4,2.49,741700.0],["2024-11-01",2.48,2.55,2.36,2.55,564400.0],["2024-11-04",2.54,2.6,2.475,2.54,225100.0],["2024-11-05",2.55,2.71,2.52,2.64,459400.0],["2024-11-06",2.84,2.84,2.68,2.78,1026700.0],["2024-11-07",2.76,2.799,2.69,2.74,396900.0],["2024-11-08",2.73,2.816,2.69,2.765,531700.0],["2024-11-11",2.81,3.275,2.72,3.18,1941500.0],["2024-11-12",3.1,3.16,2.94,3.0,1513000.0],["2024-11-13",2.95,3.28,2.71,2.91,2265600.0],["2024-11-14",2.94,3.56,2.94,3.28,3408400.0],["2024-11-15",3.25,3.35,2.99,3.06,839200.0],["2024-11-18",3.1,3.76,3.1,3.2,2901700.0],["2024-11-19",3.18,3.38,3.102,3.2,1097700.0],["2024-11-20",3.2,3.28,3.01,3.03,855900.0],["2024-11-21",3.05,3.33,3.05,3.25,1557700.0],["2024-11-22",3.29,3.78,3.18,3.77,1949600.0],["2024-11-25",3.88,4.37,3.811,4.24,2992700.0],["2024-11-26",4.16,4.36,3.87,4.015,1207300.0],["2024-11-27",4.09,4.51,3.82,4.47,1814700.0],["2024-11-29",4.47,4.835,4.39,4.45,969100.0],["2024-12-02",4.43,4.77,4.41,4.59,1015800.0],["2024-12-03",4.55,4.59,4.161,4.48,1230700.0],["2024-12-04",4.49,5.56,4.49,5.18,2682200.0],["2024-12-05",5.21,5.44,4.96,5.14,1200600.0],["2024-12-06",5.31,5.68,5.21,5.36,1237400.0],["2024-12-09",5.58,5.63,4.531,4.66,1845700.0],["2024-12-10",4.68,4.79,4.29,4.35,1140100.0],["2024-12-11",4.35,4.53,4.27,4.46,601000.0],["2024-12-12",4.31,4.4,3.56,3.57,2960500.0],["2024-12-13",3.59,3.6,3.21,3.325,1581300.0],["2024-12-16",3.3,3.32,3.09,3.2,1614300.0],["2024-12-17",3.18,3.32,3.07,3.08,740800.0],["2024-12-18",3.1,3.21,2.83,2.85,1421700.0],["2024-12-19",3.0,3.105,2.929,3.0,923000.0],["2024-12-20",2.95,3.14,2.88,2.91,659200.0],["2024-12-23",3.0,3.007,2.79,2.87,458400.0],["2024-12-24",2.86,2.86,2.75,2.82,237500.0],["2024-12-26",2.78,3.0,2.77,2.98,767600.0],["2024-12-27",2.98,2.98,2.73,2.84,578100.0],["2024-12-30",2.76,2.823,2.66,2.73,442900.0],["2024-12-31",2.76,2.82,2.6,2.67,607400.0],["2025-01-02",2.73,2.92,2.72,2.83,697700.0],["2025-01-03",2.85,3.03,2.82,2.95,539300.0],["2025-01-06",3.0,3.12,2.97,3.03,641000.0],["2025-01-07",3.05,3.062,2.825,2.85,576200.0],["2025-01-08",2.85,2.86,2.64,2.72,495800.0],["2025-01-10",2.63,2.7,2.57,2.62,344900.0],["2025-01-13",2.59,2.707,2.55,2.68,444600.0],["2025-01-14",2.72,2.86,2.7,2.85,868000.0],["2025-01-15",2.92,2.97,2.78,2.93,555100.0],["2025-01-16",2.93,3.02,2.82,2.87,346700.0],["2025-01-17",2.91,3.02,2.86,2.92,424700.0],["2025-01-21",2.95,2.95,2.705,2.74,786700.0],["2025-01-22",2.74,2.79,2.55,2.57,823000.0],["2025-01-23",2.57,2.64,2.511,2.61,316000.0],["2025-01-24",2.6,2.715,2.55,2.69,440000.0],["2025-01-27",2.64,2.71,2.38,2.52,751900.0],["2025-01-28",2.49,2.525,2.39,2.465,225300.0],["2025-01-29",2.45,2.48,2.27,2.39,499900.0],["2025-01-30",2.4,2.46,2.37,2.39,312900.0],["2025-01-31",2.38,2.49,2.35,2.44,313300.0],["2025-02-03",2.33,2.45,2.29,2.41,362400.0],["2025-02-04",2.41,2.62,2.41,2.61,555400.0],["2025-02-05",2.65,2.715,2.555,2.6,541700.0],["2025-02-06",2.58,2.62,2.48,2.51,259100.0],["2025-02-07",2.51,2.59,2.42,2.44,284300.0],["2025-02-10",2.45,2.465,2.35,2.36,338200.0],["2025-02-11",2.31,2.53,2.26,2.44,1340200.0],["2025-02-12",2.41,2.514,2.39,2.45,353600.0],["2025-02-13",2.44,2.499,2.375,2.44,363900.0],["2025-02-14",2.48,2.48,2.37,2.4,225400.0],["2025-02-18",2.43,2.448,2.32,2.32,203500.0],["2025-02-19",2.31,2.329,2.23,2.25,318700.0],["2025-02-20",2.25,2.43,2.14,2.38,437700.0],["2025-02-21",2.39,2.46,2.33,2.39,463000.0],["2025-02-24",2.37,2.37,2.174,2.2,456900.0],["2025-02-25",2.19,2.22,2.01,2.12,505300.0],["2025-02-26",2.11,2.25,2.11,2.15,250600.0],["2025-02-27",2.16,2.18,2.08,2.09,268800.0],["2025-02-28",2.07,2.18,1.95,2.14,418100.0],["2025-03-03",2.14,2.21,2.01,2.03,286100.0],["2025-03-04",1.92,2.095,1.89,2.02,453500.0],["2025-03-05",2.05,2.086,2.0,2.05,181500.0],["2025-03-06",1.96,2.145,1.96,2.01,213400.0],["2025-03-07",2.0,2.1,1.965,2.04,374400.0],["2025-03-10",1.99,2.03,1.91,1.94,413200.0],["2025-03-11",1.93,1.99,1.91,1.94,193400.0],["2025-03-12",1.98,2.03,1.91,1.97,290300.0],["2025-03-13",2.01,2.04,1.93,1.96,657600.0],["2025-03-14",2.33,2.4,2.15,2.2,1818700.0],["2025-03-17",2.23,2.32,2.16,2.27,388200.0],["2025-03-18",2.2,2.24,2.09,2.14,342900.0],["2025-03-19",2.14,2.21,2.11,2.2,169300.0],["2025-03-20",2.17,2.29,2.17,2.26,302600.0],["2025-03-21",2.18,2.27,2.16,2.2,181000.0],["2025-03-24",2.25,2.33,2.2,2.22,184700.0],["2025-03-25",2.21,2.25,2.2,2.2,95000.0],["2025-03-26",2.2,2.239,2.12,2.15,759800.0],["2025-03-27",2.18,2.48,2.15,2.36,1120100.0],["2025-03-28",2.32,2.38,2.25,2.25,172800.0],["2025-03-31",2.2,2.2,2.08,2.13,450800.0],["2025-04-01",2.11,2.23,2.041,2.15,607500.0],["2025-04-02",2.09,2.2,2.09,2.16,271200.0],["2025-04-03",2.02,2.08,1.96,2.01,385000.0],["2025-04-04",1.91,1.969,1.71,1.86,441700.0],["2025-04-07",1.76,1.93,1.64,1.82,312300.0],["2025-04-08",1.87,1.89,1.65,1.69,175300.0],["2025-04-09",1.65,1.885,1.65,1.83,332300.0],["2025-04-10",1.76,1.8,1.7,1.73,160400.0],["2025-04-11",1.73,1.73,1.66,1.71,82700.0],["2025-04-14",1.74,1.79,1.69,1.72,82500.0],["2025-04-15",1.71,1.75,1.68,1.7,249400.0],["2025-04-16",1.68,1.71,1.65,1.69,134500.0],["2025-04-17",1.71,1.765,1.67,1.73,108500.0],["2025-04-21",1.72,1.754,1.61,1.63,502500.0],["2025-04-22",1.63,1.745,1.63,1.72,211500.0],["2025-04-23",1.77,1.8,1.69,1.73,299100.0],["2025-04-24",1.73,1.865,1.7,1.83,190400.0],["2025-04-25",1.83,1.96,1.76,1.89,179800.0],["2025-04-28",1.88,1.99,1.82,1.87,113400.0],["2025-04-29",1.85,1.94,1.83,1.89,122100.0],["2025-04-30",1.85,1.96,1.814,1.95,233500.0],["2025-05-01",1.94,2.06,1.87,1.92,405900.0],["2025-05-02",1.92,2.026,1.92,2.0,202400.0],["2025-05-05",1.96,2.105,1.95,2.07,345300.0],["2025-05-06",2.04,2.08,1.94,1.97,449900.0],["2025-05-07",1.98,2.08,1.85,1.88,438700.0],["2025-05-08",1.9,1.905,1.73,1.82,495300.0],["2025-05-09",1.85,1.917,1.8,1.86,361200.0],["2025-05-12",1.97,2.0,1.85,1.92,285400.0],["2025-05-13",1.92,1.94,1.87,1.89,271500.0],["2025-05-14",1.88,2.01,1.88,1.95,363200.0],["2025-05-15",1.94,1.94,1.81,1.88,146500.0],["2025-05-16",1.88,2.02,1.84,1.98,301500.0],["2025-05-19",1.91,1.96,1.89,1.92,172600.0],["2025-05-20",1.9,2.165,1.9,2.11,531200.0],["2025-05-21",2.09,2.097,1.99,1.99,339600.0],["2025-05-22",1.96,2.08,1.96,2.05,173400.0],["2025-05-23",2.04,2.04,1.91,1.92,262100.0],["2025-05-27",2.05,2.5,2.05,2.43,1864100.0],["2025-05-28",2.33,2.425,2.11,2.13,456700.0],["2025-05-29",2.23,2.335,2.12,2.18,629300.0],["2025-05-30",2.15,2.215,2.12,2.15,187400.0],["2025-06-02",2.15,2.185,2.11,2.15,107500.0],["2025-06-03",2.17,2.18,2.12,2.14,205200.0],["2025-06-04",2.15,2.15,2.05,2.13,269000.0],["2025-06-05",2.13,2.14,2.065,2.07,155900.0],["2025-06-06",2.12,2.23,2.061,2.16,249000.0],["2025-06-09",2.17,2.286,2.13,2.19,217500.0],["2025-06-10",2.18,2.28,2.13,2.26,227900.0],["2025-06-11",2.27,2.3,2.19,2.23,174200.0],["2025-06-12",2.2,2.35,2.175,2.26,220800.0],["2025-06-13",2.23,2.27,2.07,2.1,358200.0],["2025-06-16",2.12,2.16,2.1,2.13,138200.0],["2025-06-17",2.1,2.13,2.08,2.09,111100.0],["2025-06-18",2.09,2.095,2.05,2.06,145400.0],["2025-06-20",2.08,2.08,2.02,2.06,208400.0],["2025-06-23",2.04,2.065,2.01,2.03,147700.0],["2025-06-24",2.03,2.11,2.02,2.03,204700.0],["2025-06-25",2.03,2.04,1.95,1.98,209200.0],["2025-06-26",1.98,2.02,1.959,2.02,102600.0],["2025-06-27",2.02,2.03,1.965,2.03,205700.0],["2025-06-30",2.02,2.03,1.98,2.0,137500.0],["2025-07-01",2.0,2.11,1.99,2.11,167100.0],["2025-07-02",2.09,2.15,2.04,2.04,139500.0],["2025-07-03",2.06,2.11,2.03,2.07,51300.0],["2025-07-07",2.04,2.07,2.0,2.01,119500.0],["2025-07-08",2.05,2.06,2.02,2.02,69700.0],["2025-07-09",2.02,2.1,1.98,2.05,85800.0],["2025-07-10",2.08,2.25,2.04,2.23,529300.0],["2025-07-11",2.19,2.29,2.15,2.16,217700.0],["2025-07-14",2.14,2.22,2.12,2.2,146000.0],["2025-07-15",2.2,2.34,2.19,2.19,265700.0],["2025-07-16",2.2,2.285,2.16,2.23,177600.0],["2025-07-17",2.23,2.335,2.206,2.28,294100.0],["2025-07-18",2.35,2.35,2.28,2.28,163200.0],["2025-07-21",2.29,2.439,2.28,2.37,299700.0],["2025-07-22",2.36,2.47,2.29,2.44,217300.0],["2025-07-23",2.49,2.68,2.442,2.56,1134000.0],["2025-07-24",2.55,2.59,2.36,2.43,402900.0],["2025-07-25",2.41,2.45,2.37,2.38,74900.0],["2025-07-28",2.39,2.63,2.359,2.42,346300.0],["2025-07-29",2.43,2.43,2.28,2.29,191800.0],["2025-07-30",2.28,2.308,2.15,2.21,192500.0],["2025-07-31",2.2,2.242,2.15,2.17,151100.0],["2025-08-01",2.1,2.13,2.06,2.09,96300.0],["2025-08-04",2.09,2.17,2.05,2.09,278800.0],["2025-08-05",2.07,2.131,2.01,2.1,271500.0],["2025-08-06",2.08,2.15,2.02,2.11,608400.0],["2025-08-07",2.09,2.17,2.04,2.06,718100.0],["2025-08-08",1.98,2.21,1.93,2.03,688900.0],["2025-08-11",2.03,2.03,1.91,1.98,721300.0],["2025-08-12",1.98,2.079,1.98,2.05,197400.0],["2025-08-13",2.02,2.14,2.02,2.08,648200.0],["2025-08-14",2.06,2.08,1.949,2.03,248400.0],["2025-08-15",2.06,2.06,1.97,1.97,274700.0],["2025-08-18",1.96,2.04,1.955,1.97,264300.0],["2025-08-19",1.98,2.01,1.95,1.96,223500.0],["2025-08-20",1.97,1.98,1.9,1.91,189500.0],["2025-08-21",1.91,1.94,1.866,1.91,127500.0],["2025-08-22",1.92,2.06,1.92,2.02,255100.0],["2025-08-25",2.138,2.138,2.01,2.01,100600.0],["2025-08-26",2.01,2.04,1.95,2.0,205900.0],["2025-08-27",2.0,2.04,1.98,1.99,100800.0],["2025-08-28",2.0,2.03,1.98,2.01,116900.0],["2025-08-29",2.0,2.03,1.956,1.96,137600.0],["2025-09-02",1.95,1.967,1.875,1.94,161100.0],["2025-09-03",1.91,1.97,1.85,1.87,343200.0],["2025-09-04",1.86,1.88,1.81,1.85,124000.0],["2025-09-05",1.85,1.89,1.85,1.86,94900.0],["2025-09-08",1.85,2.0,1.82,1.94,296400.0],["2025-09-09",1.96,1.96,1.89,1.94,225900.0],["2025-09-10",1.92,1.96,1.86,1.89,110500.0],["2025-09-11",1.9,2.07,1.88,2.07,379200.0],["2025-09-12",2.08,2.08,1.97,2.0,221900.0],["2025-09-15",1.99,2.0,1.84,1.88,999100.0],["2025-09-16",1.89,1.92,1.83,1.86,468400.0],["2025-09-17",1.85,1.98,1.85,1.85,247200.0],["2025-09-18",1.87,1.955,1.86,1.92,418500.0],["2025-09-19",1.91,1.92,1.84,1.85,262000.0],["2025-09-22",1.83,1.84,1.78,1.8,256300.0],["2025-09-23",1.79,1.799,1.715,1.74,383300.0],["2025-09-24",1.74,1.77,1.7,1.77,181700.0],["2025-09-25",1.76,1.82,1.72,1.73,300400.0],["2025-09-26",1.72,1.76,1.71,1.72,132700.0],["2025-09-29",1.73,1.75,1.72,1.73,106100.0],["2025-09-30",1.71,1.74,1.68,1.7,255600.0],["2025-10-01",1.7,1.725,1.66,1.69,254000.0],["2025-10-02",1.69,1.72,1.684,1.7,87600.0],["2025-10-03",1.73,1.8,1.702,1.75,311000.0],["2025-10-06",1.75,1.799,1.72,1.73,147900.0],["2025-10-07",1.74,1.75,1.66,1.66,250100.0],["2025-10-08",1.68,1.73,1.66,1.72,240200.0],["2025-10-09",1.71,1.72,1.65,1.66,324800.0],["2025-10-10",1.67,1.68,1.59,1.6,538800.0],["2025-10-13",1.65,1.665,1.61,1.66,133200.0],["2025-10-14",1.62,1.72,1.61,1.71,170700.0],["2025-10-15",1.72,1.75,1.66,1.69,164700.0],["2025-10-16",1.7,1.75,1.63,1.65,175000.0],["2025-10-17",1.65,1.69,1.594,1.61,248400.0],["2025-10-20",1.61,1.69,1.61,1.66,125300.0],["2025-10-21",1.65,1.69,1.64,1.66,101900.0],["2025-10-22",1.66,1.67,1.59,1.63,269700.0],["2025-10-23",1.65,1.67,1.62,1.67,118100.0],["2025-10-24",1.71,1.78,1.65,1.74,413000.0],["2025-10-27",1.75,1.76,1.72,1.74,209900.0],["2025-10-28",1.74,1.74,1.655,1.67,144500.0],["2025-10-29",1.65,1.67,1.6,1.63,97600.0],["2025-10-30",1.61,1.65,1.59,1.6,132400.0],["2025-10-31",1.6,1.635,1.59,1.63,128500.0],["2025-11-03",1.63,1.64,1.59,1.62,131100.0],["2025-11-04",1.59,1.61,1.53,1.59,600600.0],["2025-11-05",1.57,1.64,1.56,1.63,205000.0],["2025-11-06",1.65,1.69,1.56,1.63,1058900.0],["2025-11-07",1.2,1.2,0.935,1.06,2127600.0],["2025-11-10",1.08,1.1,1.035,1.05,569400.0],["2025-11-11",1.04,1.1,1.01,1.06,518300.0],["2025-11-12",1.06,1.15,1.03,1.04,343700.0],["2025-11-13",1.03,1.03,0.95,0.979,448500.0],["2025-11-14",0.963,1.02,0.96,1.01,247500.0],["2025-11-17",1.03,1.065,0.947,0.95,332600.0],["2025-11-18",0.94,0.98,0.92,0.94,468900.0],["2025-11-19",0.939,0.99,0.921,0.939,229600.0],["2025-11-20",0.94,0.97,0.882,0.89,284600.0],["2025-11-21",0.89,0.916,0.85,0.866,477700.0],["2025-11-24",0.89,0.9,0.84,0.883,361200.0],["2025-11-25",0.9,0.92,0.871,0.891,240400.0],["2025-11-26",0.891,0.926,0.88,0.91,291400.0],["2025-11-28",0.93,0.95,0.906,0.936,367000.0],["2025-12-01",0.92,1.019,0.901,0.98,880000.0],["2025-12-02",1.0,1.0,0.935,0.935,291700.0],["2025-12-03",0.931,1.05,0.931,1.04,274000.0],["2025-12-04",1.04,1.049,1.0,1.03,130500.0],["2025-12-05",1.01,1.05,0.98,0.99,130700.0],["2025-12-08",0.98,0.989,0.95,0.963,90000.0],["2025-12-09",0.96,1.0,0.96,0.997,158100.0],["2025-12-10",0.997,1.125,0.981,1.12,591000.0],["2025-12-11",1.12,1.2,1.07,1.19,1176500.0],["2025-12-12",1.3,1.33,1.0,1.09,1679800.0],["2025-12-15",1.05,1.05,1.0,1.0,291100.0],["2025-12-16",1.0,1.04,0.96,0.977,426800.0],["2025-12-17",0.975,1.01,0.91,0.911,161700.0],["2025-12-18",0.91,0.962,0.894,0.912,181000.0],["2025-12-19",0.92,0.93,0.88,0.915,380100.0],["2025-12-22",0.94,0.957,0.902,0.916,355900.0],["2025-12-23",0.91,0.925,0.882,0.898,347200.0],["2025-12-24",0.91,0.924,0.88,0.911,125900.0],["2025-12-26",0.92,1.11,0.89,1.02,1945000.0],["2025-12-29",0.99,0.998,0.93,0.958,614900.0],["2025-12-30",0.94,0.96,0.914,0.94,293600.0],["2025-12-31",0.92,0.975,0.914,0.93,420500.0],["2026-01-02",0.93,0.969,0.901,0.964,149500.0],["2026-01-05",0.933,1.02,0.9,0.938,625400.0],["2026-01-06",0.925,0.963,0.92,0.942,288900.0],["2026-01-07",0.94,0.95,0.83,0.91,449200.0],["2026-01-08",0.91,0.921,0.89,0.903,133900.0],["2026-01-09",0.903,0.923,0.883,0.895,249100.0],["2026-01-12",0.9,1.02,0.884,0.96,787700.0],["2026-01-13",0.965,1.03,0.937,0.99,420800.0],["2026-01-14",1.0,1.06,0.99,1.01,370200.0],["2026-01-15",1.01,1.02,0.981,0.993,128500.0],["2026-01-16",0.97,0.975,0.93,0.943,224100.0],["2026-01-20",0.928,0.94,0.891,0.9,327100.0],["2026-01-21",0.9,0.94,0.891,0.91,158000.0],["2026-01-22",0.91,0.935,0.904,0.915,164500.0],["2026-01-23",0.918,0.93,0.893,0.92,158900.0],["2026-01-26",0.915,0.942,0.915,0.925,260100.0],["2026-01-27",0.927,0.934,0.915,0.929,117600.0],["2026-01-28",0.92,0.93,0.89,0.903,166900.0],["2026-01-29",0.9,0.906,0.86,0.901,604200.0],["2026-01-30",0.88,0.91,0.87,0.88,209500.0],["2026-02-02",0.858,0.92,0.858,0.897,134000.0],["2026-02-03",0.89,0.921,0.83,0.862,294500.0],["2026-02-04",0.854,0.861,0.826,0.839,285200.0],["2026-02-05",0.834,0.836,0.774,0.796,413600.0],["2026-02-06",0.812,0.85,0.791,0.845,194300.0],["2026-02-09",0.847,0.851,0.82,0.846,50400.0],["2026-02-10",0.84,0.887,0.83,0.869,79200.0],["2026-02-11",0.86,0.869,0.8,0.813,103600.0],["2026-02-12",0.823,0.823,0.78,0.812,178200.0],["2026-02-13",0.791,0.831,0.79,0.817,179800.0],["2026-02-17",0.818,0.835,0.797,0.82,66400.0],["2026-02-18",0.805,0.83,0.781,0.807,98600.0],["2026-02-19",0.8,0.825,0.8,0.82,346700.0],["2026-02-20",0.809,0.84,0.791,0.81,183900.0],["2026-02-23",0.8,0.8,0.76,0.786,375900.0],["2026-02-24",0.776,0.8,0.761,0.784,50300.0],["2026-02-25",0.76,0.81,0.76,0.781,185000.0],["2026-02-26",0.763,0.8,0.762,0.773,169000.0],["2026-02-27",0.76,0.799,0.756,0.765,434100.0],["2026-03-02",0.76,0.769,0.74,0.759,327000.0],["2026-03-03",0.76,0.79,0.738,0.781,223000.0],["2026-03-04",0.766,0.848,0.766,0.812,355000.0],["2026-03-05",0.785,0.83,0.784,0.807,177400.0],["2026-03-06",0.787,0.828,0.77,0.791,105700.0],["2026-03-09",0.765,0.811,0.765,0.803,56900.0],["2026-03-10",0.77,0.829,0.758,0.776,260400.0],["2026-03-11",0.79,0.798,0.751,0.76,80400.0],["2026-03-12",0.769,0.769,0.71,0.714,909900.0],["2026-03-13",0.7,0.765,0.66,0.7,660900.0],["2026-03-16",0.7,0.738,0.681,0.705,166700.0],["2026-03-17",0.705,0.739,0.704,0.708,126100.0],["2026-03-18",0.7,0.737,0.693,0.72,172200.0],["2026-03-19",0.705,0.714,0.661,0.686,242900.0],["2026-03-20",0.671,0.687,0.65,0.687,408000.0],["2026-03-23",0.66,0.69,0.65,0.679,245600.0],["2026-03-24",0.67,0.692,0.62,0.624,344000.0],["2026-03-25",0.63,0.651,0.6,0.618,396600.0],["2026-03-26",0.609,0.65,0.609,0.632,109800.0],["2026-03-27",0.625,0.628,0.568,0.587,188100.0],["2026-03-30",0.585,0.587,0.54,0.567,272000.0],["2026-03-31",0.56,0.616,0.56,0.609,147200.0],["2026-04-01",0.64,0.649,0.575,0.602,88200.0],["2026-04-02",0.599,0.609,0.581,0.595,89900.0],["2026-04-06",0.587,0.64,0.583,0.64,191500.0],["2026-04-07",0.649,0.649,0.616,0.617,78600.0],["2026-04-08",0.659,0.668,0.621,0.621,155700.0],["2026-04-09",0.62,0.635,0.616,0.616,143000.0],["2026-04-10",0.616,0.633,0.6,0.606,190700.0],["2026-04-13",0.6,0.663,0.58,0.647,401900.0],["2026-04-14",0.653,0.7,0.653,0.697,333200.0],["2026-04-15",0.689,0.726,0.67,0.713,227000.0],["2026-04-16",0.72,0.73,0.695,0.711,180200.0],["2026-04-17",0.712,0.811,0.7,0.799,529300.0],["2026-04-20",0.78,0.79,0.743,0.758,89400.0],["2026-04-21",0.75,0.779,0.71,0.735,124400.0],["2026-04-22",0.73,0.77,0.663,0.73,340000.0],["2026-04-23",0.72,0.723,0.686,0.707,24200.0],["2026-04-24",0.705,0.751,0.693,0.744,130900.0],["2026-04-27",0.73,0.792,0.724,0.758,151700.0],["2026-04-28",0.749,0.76,0.725,0.725,102000.0],["2026-04-29",0.73,0.739,0.72,0.73,156400.0],["2026-04-30",0.75,0.761,0.71,0.748,303100.0],["2026-05-01",0.76,0.8,0.74,0.784,414400.0],["2026-05-04",0.76,0.829,0.76,0.815,351300.0],["2026-05-05",0.812,0.874,0.801,0.861,431000.0],["2026-05-06",0.852,0.87,0.82,0.867,284900.0],["2026-05-07",0.83,0.867,0.797,0.816,249900.0],["2026-05-08",0.8,0.84,0.776,0.823,248400.0],["2026-05-11",0.795,0.807,0.73,0.73,13823000.0],["2026-05-12",1.7,1.8,1.35,1.39,131369500.0],["2026-05-13",1.33,1.38,0.99,1.31,12280500.0],["2026-05-14",1.26,1.46,1.25,1.33,4662300.0],["2026-05-15",1.3,1.56,1.25,1.49,4723100.0],["2026-05-18",1.5,1.5,1.34,1.38,1671700.0],["2026-05-19",1.4,1.46,1.25,1.31,2508600.0],["2026-05-20",1.35,1.67,1.33,1.57,5803300.0],["2026-05-21",1.59,1.87,1.57,1.76,3788900.0],["2026-05-22",1.82,2.21,1.77,2.09,3713700.0],["2026-05-26",2.13,2.2,1.9,1.97,3133200.0],["2026-05-27",1.93,1.966,1.709,1.74,3108400.0],["2026-05-28",1.81,1.82,1.62,1.69,1652100.0],["2026-05-29",1.68,1.74,1.58,1.63,1698800.0],["2026-06-01",1.63,1.7,1.6,1.66,926700.0],["2026-06-02",1.65,1.7,1.53,1.59,1026600.0],["2026-06-03",1.57,1.58,1.44,1.45,973500.0],["2026-06-04",1.44,1.6,1.43,1.5,525700.0],["2026-06-05",1.47,1.5,1.37,1.4,800500.0],["2026-06-08",1.44,1.47,1.27,1.32,1947500.0],["2026-06-09",1.36,1.42,1.27,1.34,493700.0],["2026-06-10",1.36,1.395,1.33,1.37,549100.0],["2026-06-11",1.38,1.48,1.36,1.37,862700.0],["2026-06-12",1.39,1.4,1.28,1.33,988500.0],["2026-06-15",1.36,1.5,1.323,1.44,835000.0],["2026-06-16",1.44,1.515,1.4,1.5,1177300.0],["2026-06-17",1.47,1.55,1.44,1.44,777400.0],["2026-06-18",1.47,1.5,1.41,1.5,986100.0],["2026-06-22",1.48,1.56,1.385,1.42,1119900.0],["2026-06-23",1.5,1.65,1.48,1.53,2214600.0],["2026-06-24",1.56,1.585,1.42,1.45,763900.0],["2026-06-25",1.45,1.455,1.34,1.34,491400.0],["2026-06-26",1.31,1.54,1.31,1.48,886000.0],["2026-06-29",1.51,1.55,1.45,1.52,354600.0],["2026-06-30",1.51,1.53,1.44,1.46,451500.0],["2026-07-01",1.46,1.64,1.46,1.52,1057000.0],["2026-07-02",1.53,1.599,1.45,1.5,496300.0],["2026-07-06",1.51,1.54,1.41,1.47,658800.0],["2026-07-07",1.48,1.7,1.36,1.61,3642600.0],["2026-07-08",1.6,1.61,1.42,1.49,1066925.0]]}