{"t":"CMPX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-05",8.5,8.5,8.5,8.5,1000.0],["2021-04-06",8.5,8.5,8.5,8.5,1000.0],["2021-04-07",8.5,8.5,8.5,8.5,0.0],["2021-04-08",8.5,8.5,8.5,8.5,0.0],["2021-04-09",8.5,8.5,8.5,8.5,0.0],["2021-04-12",8.5,8.5,8.5,8.5,0.0],["2021-04-13",8.5,8.5,8.5,8.5,0.0],["2021-04-14",8.5,8.5,8.5,8.5,0.0],["2021-04-15",8.5,8.5,8.5,8.5,100.0],["2021-04-16",8.5,11.0,8.5,8.8,2300.0],["2021-04-19",8.8,8.8,8.5,8.5,10900.0],["2021-04-20",8.5,8.5,8.5,8.5,100.0],["2021-04-21",8.5,8.5,8.5,8.5,0.0],["2021-04-22",8.5,8.5,8.5,8.5,0.0],["2021-04-23",8.5,8.5,8.5,8.5,0.0],["2021-04-26",8.5,8.5,8.5,8.5,0.0],["2021-04-27",8.5,8.5,8.5,8.5,0.0],["2021-04-28",8.5,8.5,8.5,8.5,0.0],["2021-04-29",8.5,8.5,8.5,8.5,0.0],["2021-04-30",7.0,7.0,7.0,7.0,200.0],["2021-05-03",7.0,7.0,7.0,7.0,0.0],["2021-05-04",7.0,7.0,7.0,7.0,0.0],["2021-05-05",7.0,7.0,7.0,7.0,0.0],["2021-05-06",6.22,6.22,5.25,5.25,2500.0],["2021-05-07",5.02,5.02,4.67,4.67,3300.0],["2021-05-10",4.25,4.5,4.25,4.5,200.0],["2021-05-11",4.03,4.03,4.03,4.03,100.0],["2021-05-12",4.0,4.0,3.53,3.53,1200.0],["2021-05-13",3.53,3.53,3.53,3.53,0.0],["2021-05-14",4.0,4.25,4.0,4.25,3200.0],["2021-05-17",4.2,4.75,4.2,4.75,7800.0],["2021-05-18",4.75,4.75,4.75,4.75,0.0],["2021-05-19",4.25,5.0,4.25,4.25,18000.0],["2021-05-20",4.25,4.25,4.25,4.25,0.0],["2021-05-21",4.25,4.25,4.25,4.25,0.0],["2021-05-24",4.25,4.51,4.25,4.5,10700.0],["2021-05-25",4.5,4.5,4.5,4.5,200.0],["2021-05-26",4.35,4.4,4.35,4.4,10000.0],["2021-05-27",4.35,4.4,3.85,3.85,23500.0],["2021-05-28",4.25,4.25,4.2,4.2,41900.0],["2021-06-01",4.25,4.5,4.25,4.5,9100.0],["2021-06-02",4.6,5.1,4.6,5.0,21600.0],["2021-06-03",5.0,5.1,5.0,5.1,700.0],["2021-06-04",5.1,5.92,4.55,5.4,20900.0],["2021-06-07",5.35,5.65,5.35,5.5,9600.0],["2021-06-08",5.5,5.5,5.5,5.5,0.0],["2021-06-09",5.1,5.1,4.75,5.0,30400.0],["2021-06-10",5.05,5.2,5.0,5.2,6600.0],["2021-06-11",5.35,5.5,5.15,5.45,33300.0],["2021-06-14",5.4,5.4,5.25,5.25,3800.0],["2021-06-15",5.36,5.38,5.35,5.35,4100.0],["2021-06-16",5.37,5.37,5.35,5.35,8900.0],["2021-06-17",5.38,5.4,5.38,5.4,2000.0],["2021-06-18",5.53,5.573,5.53,5.53,1200.0],["2021-06-21",5.41,5.45,5.37,5.45,900.0],["2021-06-22",5.336,5.336,5.31,5.31,300.0],["2021-06-23",5.34,5.45,5.0,5.0,6900.0],["2021-06-24",5.2,5.75,5.115,5.4,4900.0],["2021-06-25",5.4,5.4,4.9,4.9,10600.0],["2021-06-28",5.1,5.8,4.9,5.0,3100.0],["2021-06-29",4.98,5.0,4.3,5.0,12200.0],["2021-06-30",4.75,4.75,4.75,4.75,400.0],["2021-07-01",4.9,4.9,4.9,4.9,1200.0],["2021-07-02",4.9,4.9,4.9,4.9,0.0],["2021-07-06",5.0,5.0,5.0,5.0,200.0],["2021-07-07",4.99,4.99,4.9,4.99,5000.0],["2021-07-08",4.99,4.99,4.99,4.99,200.0],["2021-07-09",4.99,5.0,4.99,5.0,7800.0],["2021-07-12",5.0,5.4,5.0,5.0,65700.0],["2021-07-13",4.95,5.0,4.95,5.0,3000.0],["2021-07-14",5.0,5.0,5.0,5.0,25300.0],["2021-07-15",5.0,5.0,4.9,4.9,1200.0],["2021-07-16",4.9,5.0,4.9,5.0,3000.0],["2021-07-19",5.0,5.0,5.0,5.0,7000.0],["2021-07-20",5.0,5.0,5.0,5.0,0.0],["2021-07-21",4.99,4.99,4.99,4.99,1000.0],["2021-07-22",4.95,4.95,4.95,4.95,2200.0],["2021-07-23",4.95,4.95,4.95,4.95,0.0],["2021-07-26",4.975,4.975,4.9,4.9,2500.0],["2021-07-27",4.9,4.9,4.5,4.55,1300.0],["2021-07-28",4.6,4.6,4.6,4.6,200.0],["2021-07-29",4.9,4.95,4.9,4.9,10000.0],["2021-07-30",4.93,4.93,4.9,4.9,30900.0],["2021-08-02",4.85,4.85,4.83,4.83,4500.0],["2021-08-03",4.65,4.79,4.65,4.79,2400.0],["2021-08-04",4.79,4.8,4.65,4.8,2800.0],["2021-08-05",4.75,4.75,4.75,4.75,2400.0],["2021-08-06",4.75,4.75,4.75,4.75,0.0],["2021-08-09",4.75,4.75,4.75,4.75,1000.0],["2021-08-10",4.6,4.6,4.5,4.55,5200.0],["2021-08-11",4.55,4.55,4.08,4.08,1000.0],["2021-08-12",4.08,4.08,4.08,4.08,0.0],["2021-08-13",4.1,4.2,4.08,4.2,1200.0],["2021-08-16",4.2,4.2,3.75,3.75,15800.0],["2021-08-17",3.888,3.888,3.7,3.7,5200.0],["2021-08-18",3.58,3.58,3.0,3.5,700.0],["2021-08-19",3.5,3.5,3.5,3.5,0.0],["2021-08-20",3.95,3.95,3.95,3.95,500.0],["2021-08-23",4.0,4.05,4.0,4.0,5900.0],["2021-08-24",3.9,3.9,3.9,3.9,300.0],["2021-08-25",3.9,3.9,3.9,3.9,0.0],["2021-08-26",3.9,3.9,3.5,3.5,14100.0],["2021-08-27",3.87,4.47,3.5,3.5,8600.0],["2021-08-30",4.05,4.05,3.5,4.05,9300.0],["2021-08-31",3.5,3.5,3.5,3.5,56600.0],["2021-09-01",3.5,3.5,3.5,3.5,11500.0],["2021-09-02",3.5,3.5,3.04,3.5,5100.0],["2021-09-03",3.5,3.5,3.5,3.5,600.0],["2021-09-07",3.21,3.5,3.21,3.5,6100.0],["2021-09-08",3.5,3.5,3.4,3.5,500.0],["2021-09-09",3.475,3.475,3.475,3.475,600.0],["2021-09-10",3.5,3.5,3.5,3.5,300.0],["2021-09-13",3.5,3.5,3.5,3.5,100.0],["2021-09-14",3.5,3.5,3.5,3.5,200.0],["2021-09-15",3.5,3.5,3.5,3.5,0.0],["2021-09-16",3.5,3.5,3.5,3.5,1000.0],["2021-09-17",3.55,3.55,3.55,3.55,300.0],["2021-09-20",3.55,3.55,3.55,3.55,300.0],["2021-09-21",3.55,3.55,3.55,3.55,3000.0],["2021-09-22",3.55,3.55,3.55,3.55,300.0],["2021-09-23",3.55,3.55,3.5,3.5,300.0],["2021-09-24",3.4,3.51,3.4,3.5,3700.0],["2021-09-27",3.5,3.5,3.5,3.5,0.0],["2021-09-28",3.5,3.5,3.5,3.5,0.0],["2021-09-29",3.5,3.5,3.5,3.5,0.0],["2021-09-30",3.51,3.51,3.41,3.41,300.0],["2021-10-01",3.5,3.51,3.5,3.51,10400.0],["2021-10-04",3.51,3.51,3.51,3.51,0.0],["2021-10-05",3.51,3.51,3.5,3.5,2000.0],["2021-10-06",3.5,3.5,3.3,3.3,1300.0],["2021-10-07",3.35,3.51,3.35,3.51,13900.0],["2021-10-08",3.51,3.51,3.4,3.4,3000.0],["2021-10-11",3.4,3.4,3.4,3.4,0.0],["2021-10-12",3.35,3.35,3.21,3.25,15200.0],["2021-10-13",3.2,3.2,3.16,3.16,1100.0],["2021-10-14",3.16,3.18,3.16,3.17,2500.0],["2021-10-15",3.21,3.21,3.21,3.21,4200.0],["2021-10-18",3.21,3.21,3.16,3.2,11900.0],["2021-10-19",3.25,3.25,3.25,3.25,2000.0],["2021-10-20",3.25,3.3,3.25,3.28,18300.0],["2021-10-21",3.16,3.25,3.16,3.25,6800.0],["2021-10-22",3.25,3.25,3.25,3.25,100.0],["2021-10-25",3.25,3.25,3.08,3.15,6600.0],["2021-10-26",3.133,3.133,2.01,3.0,20500.0],["2021-10-27",3.0,3.01,2.9,2.9,3000.0],["2021-10-28",2.9,3.03,2.9,3.0,5600.0],["2021-10-29",3.0,3.02,3.0,3.02,1900.0],["2021-11-01",3.02,3.02,3.02,3.02,0.0],["2021-11-02",3.21,4.38,3.15,3.98,1497600.0],["2021-11-03",3.79,3.8,3.34,3.55,153000.0],["2021-11-04",3.5,3.9,3.26,3.5,201600.0],["2021-11-05",3.5,3.71,3.5,3.64,97500.0],["2021-11-08",3.61,4.05,3.5,3.74,199400.0],["2021-11-09",3.95,4.1,3.7,3.76,669900.0],["2021-11-10",3.7,3.87,3.55,3.61,202200.0],["2021-11-11",3.56,3.68,3.41,3.59,132300.0],["2021-11-12",3.62,3.69,3.5,3.55,97800.0],["2021-11-15",3.52,3.65,3.51,3.6,130200.0],["2021-11-16",3.62,3.83,3.59,3.83,248000.0],["2021-11-17",3.91,3.95,3.79,3.85,361300.0],["2021-11-18",3.84,3.94,3.654,3.87,268900.0],["2021-11-19",4.03,4.03,3.45,3.48,384600.0],["2021-11-22",3.43,3.5,3.27,3.34,183900.0],["2021-11-23",3.3,3.37,3.11,3.25,211600.0],["2021-11-24",3.2,3.25,3.07,3.2,237600.0],["2021-11-26",3.07,3.23,2.84,3.22,533900.0],["2021-11-29",3.74,3.749,2.97,3.05,854500.0],["2021-11-30",3.13,3.53,2.66,3.17,937400.0],["2021-12-01",3.31,3.59,3.15,3.59,186000.0],["2021-12-02",3.61,3.64,3.13,3.62,328500.0],["2021-12-03",3.75,3.8,3.08,3.24,291000.0],["2021-12-06",3.25,3.25,2.8,2.88,303200.0],["2021-12-07",2.91,3.25,2.91,3.0,70000.0],["2021-12-08",3.04,3.16,2.88,2.97,121700.0],["2021-12-09",2.99,3.6,2.99,3.32,158300.0],["2021-12-10",3.41,3.5,3.0,3.01,195900.0],["2021-12-13",3.01,3.28,3.01,3.09,102400.0],["2021-12-14",3.06,3.34,3.06,3.18,141300.0],["2021-12-15",3.26,3.41,3.03,3.18,575800.0],["2021-12-16",3.24,3.24,3.05,3.16,472700.0],["2021-12-17",3.11,3.235,3.03,3.05,506800.0],["2021-12-20",3.15,3.2,3.05,3.08,434600.0],["2021-12-21",3.03,3.17,3.0,3.03,444300.0],["2021-12-22",3.11,3.13,2.92,2.98,115900.0],["2021-12-23",3.03,3.07,2.95,3.05,66200.0],["2021-12-27",3.1,3.1,2.9,3.03,81600.0],["2021-12-28",3.03,3.03,2.9,2.92,121100.0],["2021-12-29",2.9,3.09,2.9,2.94,117800.0],["2021-12-30",2.95,3.12,2.885,3.0,161000.0],["2021-12-31",3.13,3.26,3.017,3.17,64700.0],["2022-01-03",3.27,3.5,3.25,3.5,93500.0],["2022-01-04",3.43,3.5,3.3,3.45,119900.0],["2022-01-05",3.38,3.5,3.31,3.43,62000.0],["2022-01-06",3.49,3.5,3.307,3.4,37400.0],["2022-01-07",3.38,3.38,3.06,3.26,84200.0],["2022-01-10",3.21,3.25,3.054,3.16,69500.0],["2022-01-11",3.1,3.205,3.06,3.1,81000.0],["2022-01-12",3.17,3.17,3.0,3.07,78800.0],["2022-01-13",3.02,3.045,2.68,2.74,107000.0],["2022-01-14",2.8,2.87,2.68,2.76,102000.0],["2022-01-18",2.67,2.834,2.67,2.7,104800.0],["2022-01-19",2.92,2.933,2.77,2.83,161200.0],["2022-01-20",2.91,2.91,2.62,2.68,97300.0],["2022-01-21",2.63,2.68,2.39,2.42,100600.0],["2022-01-24",2.42,2.523,2.21,2.3,139800.0],["2022-01-25",2.31,2.31,2.03,2.07,204200.0],["2022-01-26",2.21,2.21,1.9,1.92,173700.0],["2022-01-27",1.8,1.98,1.8,1.87,75900.0],["2022-01-28",1.91,1.96,1.8,1.87,120300.0],["2022-01-31",1.9,2.02,1.55,1.75,190700.0],["2022-02-01",1.84,1.84,1.66,1.68,159300.0],["2022-02-02",1.79,1.79,1.5,1.55,192300.0],["2022-02-03",1.54,1.65,1.54,1.58,627800.0],["2022-02-04",1.7,1.81,1.55,1.81,285400.0],["2022-02-07",1.85,2.17,1.82,1.98,153100.0],["2022-02-08",1.97,2.03,1.96,2.03,113200.0],["2022-02-09",2.1,2.1,1.94,1.98,100000.0],["2022-02-10",2.0,2.14,1.95,2.13,85800.0],["2022-02-11",2.19,2.38,2.18,2.35,82400.0],["2022-02-14",2.35,2.51,2.26,2.48,209000.0],["2022-02-15",2.55,2.75,2.34,2.42,124800.0],["2022-02-16",2.46,2.46,2.22,2.39,60600.0],["2022-02-17",2.64,2.75,2.33,2.52,175100.0],["2022-02-18",2.47,2.79,2.31,2.4,103300.0],["2022-02-22",2.31,2.43,2.22,2.32,123400.0],["2022-02-23",2.23,2.41,2.23,2.28,199000.0],["2022-02-24",2.21,2.23,2.03,2.13,160700.0],["2022-02-25",2.095,2.11,2.0,2.0,99100.0],["2022-02-28",2.06,2.075,1.98,2.03,335500.0],["2022-03-01",2.0,2.03,1.951,2.01,29700.0],["2022-03-02",1.94,2.162,1.79,1.86,306200.0],["2022-03-03",1.82,1.82,1.77,1.77,18300.0],["2022-03-04",1.77,1.857,1.59,1.63,47300.0],["2022-03-07",1.62,1.65,1.42,1.44,63400.0],["2022-03-08",1.51,1.51,1.25,1.38,487800.0],["2022-03-09",1.44,1.59,1.42,1.5,123200.0],["2022-03-10",1.45,1.54,1.41,1.43,45600.0],["2022-03-11",1.7,1.7,1.28,1.52,49400.0],["2022-03-14",1.55,1.6,1.36,1.44,18000.0],["2022-03-15",1.58,1.68,1.51,1.54,92200.0],["2022-03-16",1.68,1.68,1.38,1.47,112000.0],["2022-03-17",1.47,1.52,1.35,1.45,216100.0],["2022-03-18",1.42,1.53,1.25,1.3,808800.0],["2022-03-21",1.32,1.38,1.3,1.38,124900.0],["2022-03-22",1.32,1.44,1.32,1.38,133000.0],["2022-03-23",1.43,1.47,1.36,1.36,96800.0],["2022-03-24",1.46,1.46,1.36,1.36,75800.0],["2022-03-25",1.43,1.43,1.36,1.36,60100.0],["2022-03-28",1.37,1.37,1.25,1.25,245900.0],["2022-03-29",1.27,1.35,1.25,1.26,69400.0],["2022-03-30",1.27,1.4,1.27,1.33,1094500.0],["2022-03-31",1.35,1.4,1.33,1.37,147300.0],["2022-04-01",1.35,1.49,1.35,1.48,175500.0],["2022-04-04",1.46,1.62,1.44,1.6,120000.0],["2022-04-05",1.54,2.082,1.54,1.86,381400.0],["2022-04-06",1.77,1.847,1.7,1.83,126700.0],["2022-04-07",1.79,1.92,1.56,1.64,153800.0],["2022-04-08",1.68,1.68,1.45,1.53,115500.0],["2022-04-11",1.48,1.52,1.44,1.46,55900.0],["2022-04-12",1.46,1.83,1.41,1.58,220400.0],["2022-04-13",1.54,1.685,1.53,1.61,52900.0],["2022-04-14",1.6,1.6,1.5,1.53,42400.0],["2022-04-18",1.53,1.55,1.47,1.51,55200.0],["2022-04-19",1.51,1.55,1.46,1.53,28200.0],["2022-04-20",1.52,1.6,1.46,1.57,30100.0],["2022-04-21",1.63,1.68,1.5,1.52,143500.0],["2022-04-22",1.51,1.63,1.5,1.55,120600.0],["2022-04-25",1.56,1.56,1.41,1.49,91800.0],["2022-04-26",1.46,1.66,1.45,1.51,29900.0],["2022-04-27",1.5,1.565,1.36,1.44,75100.0],["2022-04-28",1.39,1.44,1.39,1.43,29600.0],["2022-04-29",1.648,1.648,1.44,1.48,49000.0],["2022-05-02",1.459,1.63,1.37,1.46,190600.0],["2022-05-03",1.48,1.52,1.4,1.5,28600.0],["2022-05-04",1.42,1.516,1.3,1.45,2842800.0],["2022-05-05",1.47,1.52,1.4,1.5,137300.0],["2022-05-06",1.46,1.71,1.41,1.69,92400.0],["2022-05-09",1.68,1.68,1.42,1.64,157500.0],["2022-05-10",1.55,1.85,1.36,1.64,117400.0],["2022-05-11",1.75,1.85,1.73,1.84,152700.0],["2022-05-12",1.86,2.5,1.86,2.3,691800.0],["2022-05-13",2.25,3.0,2.2,2.54,289400.0],["2022-05-16",2.76,2.85,2.55,2.67,148700.0],["2022-05-17",2.82,2.82,2.36,2.45,206900.0],["2022-05-18",2.32,2.5,2.32,2.47,63600.0],["2022-05-19",2.51,2.51,2.31,2.429,102800.0],["2022-05-20",2.45,2.6,2.301,2.59,106700.0],["2022-05-23",2.69,3.0,2.5,2.76,306700.0],["2022-05-24",2.58,2.94,2.58,2.76,143100.0],["2022-05-25",2.79,3.16,2.69,3.02,192700.0],["2022-05-26",3.16,3.16,2.92,3.0,328900.0],["2022-05-27",3.05,3.25,2.95,3.02,175400.0],["2022-05-31",3.08,3.08,2.85,3.05,178800.0],["2022-06-01",3.04,3.08,2.85,2.92,214300.0],["2022-06-02",3.0,3.09,2.91,3.09,60800.0],["2022-06-03",3.13,3.2,3.05,3.1,166800.0],["2022-06-06",3.08,3.1,2.5,2.77,219400.0],["2022-06-07",2.8,2.85,2.55,2.64,189800.0],["2022-06-08",2.71,2.79,2.57,2.77,59200.0],["2022-06-09",2.78,2.78,2.459,2.52,57600.0],["2022-06-10",2.41,2.52,2.41,2.43,40700.0],["2022-06-13",2.43,2.446,1.98,2.01,121000.0],["2022-06-14",1.92,2.17,1.91,2.13,49100.0],["2022-06-15",2.139,2.33,2.139,2.33,38000.0],["2022-06-16",2.32,2.47,2.29,2.47,46200.0],["2022-06-17",2.56,2.57,2.35,2.49,51400.0],["2022-06-21",2.55,3.0,2.55,2.92,114800.0],["2022-06-22",2.99,3.005,2.66,2.78,131200.0],["2022-06-23",2.67,2.859,2.6,2.7,55600.0],["2022-06-24",2.83,2.84,2.71,2.8,347600.0],["2022-06-27",2.75,2.85,2.7,2.74,105600.0],["2022-06-28",2.9,2.93,2.6,2.71,58700.0],["2022-06-29",2.64,2.75,2.55,2.67,11900.0],["2022-06-30",2.56,2.719,2.56,2.65,6400.0],["2022-07-01",2.61,2.725,2.51,2.65,11900.0],["2022-07-05",2.697,2.89,2.56,2.73,2575700.0],["2022-07-06",2.7,2.9,2.6,2.88,111200.0],["2022-07-07",2.92,3.0,2.73,2.86,78600.0],["2022-07-08",2.856,2.94,2.73,2.845,60800.0],["2022-07-11",2.85,2.93,2.681,2.72,45600.0],["2022-07-12",2.68,2.95,2.68,2.82,9400.0],["2022-07-13",2.69,2.95,2.69,2.74,205500.0],["2022-07-14",2.74,2.75,2.692,2.75,157400.0],["2022-07-15",2.75,2.87,2.69,2.8,22600.0],["2022-07-18",2.73,2.79,2.69,2.72,45400.0],["2022-07-19",2.68,2.71,2.65,2.71,32100.0],["2022-07-20",2.662,2.76,2.662,2.75,40800.0],["2022-07-21",2.78,2.78,2.64,2.75,922900.0],["2022-07-22",2.78,2.78,2.68,2.75,7300.0],["2022-07-25",2.66,2.715,2.5,2.55,39300.0],["2022-07-26",2.59,2.655,2.45,2.48,38600.0],["2022-07-27",2.52,2.665,2.5,2.59,17300.0],["2022-07-28",2.535,2.563,2.45,2.54,40900.0],["2022-07-29",2.54,2.6,2.535,2.6,8400.0],["2022-08-01",2.45,2.685,2.45,2.64,58000.0],["2022-08-02",2.64,2.725,2.58,2.63,44700.0],["2022-08-03",2.65,2.76,2.54,2.59,30200.0],["2022-08-04",2.69,2.72,2.56,2.56,46600.0],["2022-08-05",2.64,2.779,2.605,2.66,31000.0],["2022-08-08",2.71,2.71,2.52,2.6,31600.0],["2022-08-09",2.56,2.75,2.526,2.67,62500.0],["2022-08-10",2.75,2.75,2.52,2.68,79100.0],["2022-08-11",2.65,2.75,2.63,2.75,100400.0],["2022-08-12",2.74,3.0,2.66,3.0,124100.0],["2022-08-15",3.0,3.1,2.9,2.9,105800.0],["2022-08-16",3.0,3.1,2.91,3.02,47800.0],["2022-08-17",2.93,3.07,2.93,3.0,46900.0],["2022-08-18",2.94,3.01,2.93,2.99,26400.0],["2022-08-19",2.99,3.0,2.921,2.99,33800.0],["2022-08-22",3.05,3.083,2.99,3.05,73500.0],["2022-08-23",3.0,3.065,3.0,3.04,106100.0],["2022-08-24",3.04,3.06,3.01,3.05,46800.0],["2022-08-25",3.05,3.05,2.95,3.01,67500.0],["2022-08-26",3.01,3.05,2.96,3.0,23000.0],["2022-08-29",2.995,3.05,2.94,2.94,21100.0],["2022-08-30",3.0,3.03,2.95,2.99,22500.0],["2022-08-31",2.98,3.04,2.689,2.75,94400.0],["2022-09-01",2.8,3.0,2.7,2.9,122300.0],["2022-09-02",2.87,2.96,2.81,2.9,62400.0],["2022-09-06",3.04,3.14,3.002,3.11,396000.0],["2022-09-07",3.16,3.49,2.99,3.05,484500.0],["2022-09-08",2.98,3.24,2.93,3.0,237700.0],["2022-09-09",3.05,3.06,2.93,2.99,405800.0],["2022-09-12",2.96,3.05,2.96,2.98,212100.0],["2022-09-13",2.98,3.25,2.92,3.16,504400.0],["2022-09-14",3.16,3.67,3.158,3.37,371000.0],["2022-09-15",3.35,3.53,2.935,3.12,425800.0],["2022-09-16",3.06,3.2,2.97,3.05,2327400.0],["2022-09-19",3.0,3.175,2.93,2.99,77600.0],["2022-09-20",2.95,3.028,2.85,2.9,368900.0],["2022-09-21",2.89,2.95,2.37,2.59,149600.0],["2022-09-22",2.54,2.597,2.28,2.3,99900.0],["2022-09-23",2.28,2.305,2.18,2.24,87500.0],["2022-09-26",2.18,2.35,1.81,1.9,642600.0],["2022-09-27",1.9,2.14,1.9,2.1,144000.0],["2022-09-28",2.09,2.34,2.02,2.29,491400.0],["2022-09-29",2.4,2.41,2.07,2.22,191500.0],["2022-09-30",2.2,2.39,2.2,2.28,61900.0],["2022-10-03",2.36,2.67,2.288,2.55,153800.0],["2022-10-04",2.53,2.8,2.47,2.73,73300.0],["2022-10-05",2.73,2.84,2.68,2.8,52800.0],["2022-10-06",2.82,2.98,2.55,2.7,59100.0],["2022-10-07",2.68,2.85,2.576,2.83,40300.0],["2022-10-10",2.78,3.03,2.7,2.84,474000.0],["2022-10-11",2.86,3.25,2.79,3.09,155900.0],["2022-10-12",3.17,3.21,2.97,3.03,48100.0],["2022-10-13",2.96,3.09,2.77,3.04,53700.0],["2022-10-14",3.04,3.12,3.0,3.12,29700.0],["2022-10-17",3.22,3.22,2.88,3.13,101700.0],["2022-10-18",3.15,3.24,2.94,3.0,116600.0],["2022-10-19",3.03,3.05,2.841,2.97,49300.0],["2022-10-20",2.99,3.03,2.945,3.01,31400.0],["2022-10-21",3.02,3.03,2.92,3.01,30100.0],["2022-10-24",2.91,3.023,2.65,3.0,103900.0],["2022-10-25",3.02,3.09,2.96,3.0,36900.0],["2022-10-26",2.94,3.27,2.94,3.17,48100.0],["2022-10-27",3.265,3.265,3.01,3.09,48800.0],["2022-10-28",3.055,3.21,3.055,3.18,36300.0],["2022-10-31",3.15,3.355,3.119,3.16,37700.0],["2022-11-01",3.24,3.5,3.15,3.42,71100.0],["2022-11-02",3.5,4.0,3.45,3.78,175700.0],["2022-11-03",3.67,4.0,3.67,3.99,132700.0],["2022-11-04",4.0,4.0,3.82,4.0,135200.0],["2022-11-07",4.0,4.0,3.81,3.86,17900.0],["2022-11-08",3.88,4.35,3.72,4.25,270400.0],["2022-11-09",4.21,4.3,4.13,4.19,76500.0],["2022-11-10",4.37,4.37,4.0,4.08,79000.0],["2022-11-11",4.24,4.47,4.076,4.45,133300.0],["2022-11-14",4.5,4.8,4.39,4.69,284400.0],["2022-11-15",4.75,4.85,4.49,4.75,116700.0],["2022-11-16",4.75,4.8,4.4,4.5,157800.0],["2022-11-17",4.48,4.75,4.375,4.48,237500.0],["2022-11-18",4.48,4.565,4.26,4.42,51900.0],["2022-11-21",4.43,4.46,4.26,4.28,82300.0],["2022-11-22",4.3,4.3,4.09,4.29,72800.0],["2022-11-23",4.3,4.5,4.0,4.45,51200.0],["2022-11-25",4.38,4.45,4.319,4.37,28000.0],["2022-11-28",4.3,4.45,3.95,4.06,95100.0],["2022-11-29",4.06,4.357,4.04,4.25,74600.0],["2022-11-30",4.25,4.25,3.87,4.11,122700.0],["2022-12-01",4.11,4.7,4.048,4.6,84200.0],["2022-12-02",4.62,5.065,4.572,4.94,299500.0],["2022-12-05",4.76,5.0,4.27,4.53,202000.0],["2022-12-06",4.49,4.94,4.21,4.65,157600.0],["2022-12-07",4.65,4.7,4.39,4.5,138400.0],["2022-12-08",4.55,5.0,4.5,4.71,138700.0],["2022-12-09",4.67,4.8,4.26,4.31,81000.0],["2022-12-12",4.46,4.5,4.3,4.36,112600.0],["2022-12-13",4.5,4.64,4.37,4.44,86800.0],["2022-12-14",4.45,4.53,4.26,4.48,205400.0],["2022-12-15",4.41,4.51,4.0,4.49,285500.0],["2022-12-16",4.66,4.66,4.35,4.61,1365700.0],["2022-12-19",4.57,4.7,4.415,4.7,490300.0],["2022-12-20",4.65,4.87,4.34,4.79,672800.0],["2022-12-21",4.77,5.4,4.4,5.14,497200.0],["2022-12-22",5.15,5.55,5.09,5.26,172800.0],["2022-12-23",5.3,5.65,5.18,5.41,468200.0],["2022-12-27",5.4,5.61,5.145,5.32,380000.0],["2022-12-28",5.25,5.35,4.82,4.88,256600.0],["2022-12-29",4.91,5.2,4.85,5.0,193100.0],["2022-12-30",4.95,5.15,4.9,5.03,130700.0],["2023-01-03",5.09,5.36,5.09,5.15,231300.0],["2023-01-04",5.33,5.37,4.97,5.07,120600.0],["2023-01-05",5.08,5.24,5.02,5.11,103800.0],["2023-01-06",5.17,5.43,5.04,5.16,179200.0],["2023-01-09",5.2,5.25,5.088,5.15,168800.0],["2023-01-10",5.2,5.5,5.03,5.48,177800.0],["2023-01-11",5.5,5.55,5.24,5.26,229700.0],["2023-01-12",5.32,5.41,5.01,5.01,131100.0],["2023-01-13",5.0,5.28,4.8,5.19,139500.0],["2023-01-17",5.27,5.27,4.99,5.0,236100.0],["2023-01-18",5.03,5.03,4.2,4.21,335100.0],["2023-01-19",4.17,4.31,3.72,3.75,270200.0],["2023-01-20",3.88,3.88,3.2,3.7,1213200.0],["2023-01-23",3.76,3.98,3.55,3.81,1376600.0],["2023-01-24",3.97,4.605,3.97,4.21,728700.0],["2023-01-25",4.14,4.5,4.04,4.21,290300.0],["2023-01-26",4.21,4.35,3.89,3.95,269600.0],["2023-01-27",4.06,4.17,3.92,3.94,366900.0],["2023-01-30",3.77,3.95,3.68,3.85,340600.0],["2023-01-31",4.05,4.13,3.88,4.0,523700.0],["2023-02-01",3.98,4.01,3.88,3.99,390000.0],["2023-02-02",4.18,4.235,3.89,3.97,651300.0],["2023-02-03",4.06,4.1,3.89,3.95,1307900.0],["2023-02-06",3.97,4.01,3.81,3.94,353400.0],["2023-02-07",3.89,3.98,3.89,3.95,450200.0],["2023-02-08",3.96,3.98,3.885,3.93,356900.0],["2023-02-09",3.93,3.98,3.77,3.83,471900.0],["2023-02-10",3.88,3.88,3.74,3.82,360700.0],["2023-02-13",3.83,3.87,3.72,3.8,403900.0],["2023-02-14",3.78,3.875,3.63,3.75,602500.0],["2023-02-15",3.71,4.02,3.71,3.98,498000.0],["2023-02-16",3.95,4.03,3.81,3.84,232700.0],["2023-02-17",3.93,4.01,3.8,3.95,375600.0],["2023-02-21",3.96,3.969,3.79,3.8,240400.0],["2023-02-22",3.81,3.95,3.72,3.88,318400.0],["2023-02-23",3.89,3.965,3.85,3.94,456600.0],["2023-02-24",3.86,4.0,3.76,3.81,242300.0],["2023-02-27",3.97,3.98,3.81,3.93,228100.0],["2023-02-28",3.92,3.96,3.77,3.79,1303600.0],["2023-03-01",3.8,3.888,3.73,3.73,181700.0],["2023-03-02",3.7,3.74,3.59,3.64,146800.0],["2023-03-03",3.65,3.8,3.65,3.76,139500.0],["2023-03-06",3.7,3.815,3.58,3.64,218200.0],["2023-03-07",3.63,3.81,3.59,3.67,209900.0],["2023-03-08",3.68,3.79,3.52,3.67,258400.0],["2023-03-09",3.68,3.69,3.53,3.57,271500.0],["2023-03-10",3.59,3.59,3.16,3.32,614800.0],["2023-03-13",3.26,3.55,3.23,3.5,166400.0],["2023-03-14",3.65,3.68,3.52,3.6,321500.0],["2023-03-15",3.57,3.66,3.405,3.56,274100.0],["2023-03-16",3.52,3.52,3.27,3.42,329400.0],["2023-03-17",3.4,3.41,3.27,3.4,587100.0],["2023-03-20",3.4,3.42,3.11,3.21,327600.0],["2023-03-21",3.23,3.29,3.11,3.24,331300.0],["2023-03-22",3.25,3.25,3.115,3.14,226700.0],["2023-03-23",3.17,3.23,3.1,3.16,167700.0],["2023-03-24",3.12,3.285,2.99,3.18,263700.0],["2023-03-27",3.17,3.21,3.095,3.14,325400.0],["2023-03-28",3.14,3.29,3.13,3.15,196800.0],["2023-03-29",3.18,3.235,3.15,3.2,219700.0],["2023-03-30",3.23,3.3,3.13,3.19,135200.0],["2023-03-31",3.24,3.29,3.2,3.27,199700.0],["2023-04-03",3.33,3.4,3.17,3.2,785500.0],["2023-04-04",3.22,3.22,3.075,3.11,452600.0],["2023-04-05",3.09,3.265,3.075,3.26,345100.0],["2023-04-06",3.26,3.46,3.25,3.36,1435200.0],["2023-04-10",3.35,3.535,3.32,3.44,1592400.0],["2023-04-11",3.42,3.505,3.33,3.45,361500.0],["2023-04-12",3.47,3.48,3.15,3.18,377200.0],["2023-04-13",3.19,3.28,3.085,3.14,390400.0],["2023-04-14",3.13,3.17,3.01,3.1,271400.0],["2023-04-17",3.15,3.27,3.09,3.21,386200.0],["2023-04-18",3.22,3.27,3.15,3.2,198500.0],["2023-04-19",3.19,3.224,3.02,3.04,208200.0],["2023-04-20",3.0,3.047,2.73,2.78,352100.0],["2023-04-21",2.81,2.97,2.72,2.91,234900.0],["2023-04-24",2.88,2.93,2.81,2.91,226200.0],["2023-04-25",2.83,2.88,2.63,2.64,314500.0],["2023-04-26",2.61,2.74,2.585,2.71,354400.0],["2023-04-27",2.72,2.81,2.62,2.81,267000.0],["2023-04-28",2.81,3.08,2.785,3.01,240700.0],["2023-05-01",3.0,3.15,2.97,3.12,198100.0],["2023-05-02",3.15,3.175,2.925,2.94,211400.0],["2023-05-03",2.97,3.08,2.83,3.0,332200.0],["2023-05-04",3.01,3.05,2.87,2.96,187700.0],["2023-05-05",3.01,3.33,2.995,3.31,366300.0],["2023-05-08",3.34,3.49,3.32,3.48,296500.0],["2023-05-09",3.46,3.562,3.24,3.4,320300.0],["2023-05-10",3.38,3.41,3.3,3.37,179400.0],["2023-05-11",3.4,3.44,3.253,3.3,200600.0],["2023-05-12",3.3,3.305,3.13,3.255,270100.0],["2023-05-15",3.31,3.35,3.28,3.32,174800.0],["2023-05-16",3.27,3.355,3.225,3.27,148600.0],["2023-05-17",3.3,3.31,3.215,3.24,132200.0],["2023-05-18",3.23,3.245,2.99,3.06,272600.0],["2023-05-19",3.09,3.23,3.07,3.17,294700.0],["2023-05-22",3.21,3.475,3.19,3.46,947200.0],["2023-05-23",3.45,3.62,3.35,3.36,496300.0],["2023-05-24",3.44,3.44,3.21,3.24,178900.0],["2023-05-25",3.26,3.3,3.035,3.09,215200.0],["2023-05-26",3.13,3.21,3.03,3.05,256600.0],["2023-05-30",3.02,3.06,2.695,2.81,259200.0],["2023-05-31",2.79,2.91,2.77,2.9,664600.0],["2023-06-01",2.87,3.05,2.85,2.96,317800.0],["2023-06-02",3.0,3.0,2.9,2.945,392100.0],["2023-06-05",2.93,3.07,2.88,3.03,211100.0],["2023-06-06",3.03,3.14,2.96,3.11,197400.0],["2023-06-07",3.11,3.24,3.05,3.22,176400.0],["2023-06-08",3.19,3.29,3.0,3.03,437400.0],["2023-06-09",3.05,3.19,3.0,3.14,360600.0],["2023-06-12",3.2,3.26,3.115,3.24,384100.0],["2023-06-13",3.24,3.38,3.24,3.29,300400.0],["2023-06-14",3.26,3.34,3.205,3.22,313100.0],["2023-06-15",3.2,3.3,3.2,3.28,284200.0],["2023-06-16",3.28,3.28,2.95,3.09,782400.0],["2023-06-20",3.04,3.45,3.04,3.36,557900.0],["2023-06-21",3.2,3.42,3.14,3.4,1546000.0],["2023-06-22",3.39,3.4,3.2,3.28,535400.0],["2023-06-23",3.22,3.28,3.08,3.15,11802900.0],["2023-06-26",3.11,3.18,2.83,3.18,717000.0],["2023-06-27",3.23,3.23,2.95,3.0,716200.0],["2023-06-28",2.98,3.03,2.915,3.01,791600.0],["2023-06-29",2.97,3.07,2.945,2.98,478000.0],["2023-06-30",2.98,3.22,2.97,3.18,893700.0],["2023-07-03",3.18,3.18,3.01,3.12,306100.0],["2023-07-05",3.15,3.28,3.08,3.25,495800.0],["2023-07-06",3.23,3.31,3.115,3.2,798900.0],["2023-07-07",3.2,3.25,2.912,2.92,331900.0],["2023-07-10",2.95,3.04,2.885,2.97,335900.0],["2023-07-11",2.93,2.99,2.74,2.85,526300.0],["2023-07-12",2.97,2.98,2.8,2.84,415500.0],["2023-07-13",2.82,2.89,2.79,2.85,364300.0],["2023-07-14",2.85,2.89,2.78,2.87,205300.0],["2023-07-17",2.87,2.99,2.86,2.93,242100.0],["2023-07-18",2.92,2.92,2.78,2.82,255100.0],["2023-07-19",2.82,2.853,2.66,2.68,487500.0],["2023-07-20",2.69,2.745,2.61,2.69,597000.0],["2023-07-21",2.72,2.775,2.6,2.64,425600.0],["2023-07-24",2.64,2.69,2.47,2.51,546400.0],["2023-07-25",2.51,2.63,2.49,2.52,362300.0],["2023-07-26",2.52,2.585,2.505,2.56,204800.0],["2023-07-27",2.57,2.57,2.47,2.49,247100.0],["2023-07-28",2.5,2.69,2.5,2.67,343800.0],["2023-07-31",2.8,3.01,2.795,2.87,575300.0],["2023-08-01",2.84,2.85,2.655,2.68,197800.0],["2023-08-02",2.63,2.63,2.51,2.62,288800.0],["2023-08-03",2.57,2.715,2.57,2.66,215900.0],["2023-08-04",2.68,2.7,2.52,2.52,221200.0],["2023-08-07",2.64,2.64,2.385,2.43,337900.0],["2023-08-08",2.44,2.58,2.43,2.48,254900.0],["2023-08-09",2.49,2.66,2.48,2.63,338200.0],["2023-08-10",2.64,2.657,2.555,2.57,215100.0],["2023-08-11",2.58,2.65,2.58,2.6,216700.0],["2023-08-14",2.56,2.58,2.44,2.57,209300.0],["2023-08-15",2.55,2.555,2.46,2.47,182700.0],["2023-08-16",2.49,2.51,2.38,2.41,163200.0],["2023-08-17",2.4,2.47,2.37,2.38,194600.0],["2023-08-18",2.41,2.44,2.35,2.38,194700.0],["2023-08-21",2.42,2.42,2.305,2.36,99400.0],["2023-08-22",2.38,2.46,2.325,2.45,139900.0],["2023-08-23",2.43,2.52,2.4,2.51,109500.0],["2023-08-24",2.49,2.5,2.4,2.42,149000.0],["2023-08-25",2.44,2.455,2.34,2.37,199400.0],["2023-08-28",2.39,2.45,2.36,2.39,87200.0],["2023-08-29",2.38,2.45,2.365,2.44,147900.0],["2023-08-30",2.36,2.573,2.36,2.43,87400.0],["2023-08-31",2.44,2.45,2.3,2.33,212600.0],["2023-09-01",2.35,2.4,2.32,2.38,106200.0],["2023-09-05",2.38,2.43,2.29,2.33,233400.0],["2023-09-06",2.34,2.34,2.23,2.31,149100.0],["2023-09-07",2.31,2.315,2.23,2.3,202800.0],["2023-09-08",2.31,2.34,2.26,2.29,155400.0],["2023-09-11",2.28,2.33,2.235,2.26,198200.0],["2023-09-12",2.27,2.3,2.235,2.27,120000.0],["2023-09-13",2.24,2.28,2.15,2.17,193000.0],["2023-09-14",2.17,2.215,2.12,2.19,197600.0],["2023-09-15",2.19,2.19,2.08,2.13,551100.0],["2023-09-18",2.13,2.13,2.035,2.06,215600.0],["2023-09-19",2.06,2.07,2.0,2.01,152100.0],["2023-09-20",2.0,2.12,1.9,1.92,207200.0],["2023-09-21",1.91,1.915,1.83,1.87,295500.0],["2023-09-22",1.88,1.979,1.86,1.96,340800.0],["2023-09-25",1.96,2.07,1.94,2.02,317900.0],["2023-09-26",1.98,2.07,1.98,1.99,251500.0],["2023-09-27",2.01,2.035,1.92,2.0,170700.0],["2023-09-28",2.04,2.04,1.97,1.99,144800.0],["2023-09-29",2.0,2.0,1.9,1.97,187400.0],["2023-10-02",1.95,1.959,1.86,1.93,182200.0],["2023-10-03",1.93,1.93,1.87,1.91,129600.0],["2023-10-04",1.93,2.01,1.91,1.98,164400.0],["2023-10-05",1.95,1.99,1.9,1.98,144900.0],["2023-10-06",1.96,1.96,1.89,1.95,187600.0],["2023-10-09",1.92,1.93,1.81,1.83,151000.0],["2023-10-10",1.85,2.02,1.84,1.98,1191500.0],["2023-10-11",1.95,2.03,1.95,1.98,190800.0],["2023-10-12",1.97,2.02,1.85,1.87,179600.0],["2023-10-13",1.86,1.95,1.821,1.91,149400.0],["2023-10-16",1.94,2.0,1.86,1.96,179800.0],["2023-10-17",1.97,2.01,1.93,1.98,213400.0],["2023-10-18",1.97,1.97,1.85,1.93,1302400.0],["2023-10-19",1.91,2.0,1.895,1.93,179000.0],["2023-10-20",1.95,2.0,1.92,1.98,264200.0],["2023-10-23",1.99,2.0,1.835,1.85,204000.0],["2023-10-24",1.88,1.891,1.76,1.79,119800.0],["2023-10-25",1.77,1.85,1.74,1.77,234500.0],["2023-10-26",1.79,1.82,1.74,1.79,157000.0],["2023-10-27",1.79,1.79,1.655,1.69,251400.0],["2023-10-30",1.67,1.8,1.67,1.77,138900.0],["2023-10-31",1.77,1.85,1.74,1.8,166700.0],["2023-11-01",1.78,1.82,1.72,1.77,125700.0],["2023-11-02",1.77,1.86,1.77,1.84,209500.0],["2023-11-03",1.84,1.93,1.82,1.86,316000.0],["2023-11-06",1.84,1.85,1.735,1.76,114500.0],["2023-11-07",1.76,1.78,1.71,1.76,95500.0],["2023-11-08",1.74,1.75,1.64,1.72,131800.0],["2023-11-09",1.76,1.77,1.61,1.61,203300.0],["2023-11-10",1.66,1.66,1.5,1.55,231600.0],["2023-11-13",1.55,1.6,1.39,1.4,322000.0],["2023-11-14",1.5,1.715,1.5,1.53,1463700.0],["2023-11-15",1.54,1.59,1.46,1.48,343300.0],["2023-11-16",1.5,1.58,1.48,1.5,1133000.0],["2023-11-17",1.51,1.74,1.505,1.59,871300.0],["2023-11-20",1.63,1.74,1.57,1.69,242400.0],["2023-11-21",1.66,1.725,1.62,1.69,301000.0],["2023-11-22",1.71,1.73,1.67,1.72,175400.0],["2023-11-24",1.72,1.721,1.68,1.72,108900.0],["2023-11-27",1.7,1.7,1.61,1.64,342800.0],["2023-11-28",1.67,1.69,1.63,1.68,183000.0],["2023-11-29",1.68,1.738,1.68,1.72,236600.0],["2023-11-30",1.72,1.73,1.64,1.65,1577700.0],["2023-12-01",1.66,1.69,1.55,1.69,347800.0],["2023-12-04",1.72,1.75,1.69,1.74,245200.0],["2023-12-05",1.72,1.75,1.655,1.69,257400.0],["2023-12-06",1.72,1.72,1.685,1.7,291800.0],["2023-12-07",1.7,1.74,1.67,1.73,292800.0],["2023-12-08",1.72,1.76,1.71,1.74,226900.0],["2023-12-11",1.75,1.77,1.5,1.59,297600.0],["2023-12-12",1.58,1.62,1.54,1.57,154000.0],["2023-12-13",1.57,1.66,1.52,1.63,579600.0],["2023-12-14",1.7,1.75,1.64,1.75,1053500.0],["2023-12-15",1.75,1.78,1.58,1.59,954600.0],["2023-12-18",1.61,1.625,1.53,1.58,195400.0],["2023-12-19",1.59,1.66,1.59,1.6,234500.0],["2023-12-20",1.6,1.65,1.57,1.59,251200.0],["2023-12-21",1.62,1.66,1.59,1.63,709200.0],["2023-12-22",1.64,1.718,1.58,1.61,738500.0],["2023-12-26",1.64,1.71,1.58,1.59,335200.0],["2023-12-27",1.62,1.62,1.44,1.5,437000.0],["2023-12-28",1.5,1.555,1.35,1.49,1076100.0],["2023-12-29",1.5,1.6,1.465,1.56,335800.0],["2024-01-02",1.56,1.6,1.46,1.48,586500.0],["2024-01-03",1.47,1.525,1.39,1.45,700400.0],["2024-01-04",1.44,1.595,1.44,1.55,323000.0],["2024-01-05",1.55,1.705,1.47,1.63,449300.0],["2024-01-08",1.69,1.88,1.64,1.81,415700.0],["2024-01-09",1.88,2.01,1.74,1.93,568800.0],["2024-01-10",1.92,1.96,1.77,1.82,7396700.0],["2024-01-11",1.79,1.82,1.76,1.77,235700.0],["2024-01-12",1.82,1.925,1.8,1.81,268700.0],["2024-01-16",1.8,1.85,1.56,1.58,276300.0],["2024-01-17",1.54,1.54,1.43,1.5,652400.0],["2024-01-18",1.54,1.54,1.42,1.44,169300.0],["2024-01-19",1.46,1.46,1.33,1.39,409600.0],["2024-01-22",1.49,1.49,1.36,1.45,1238700.0],["2024-01-23",1.49,1.49,1.38,1.44,165800.0],["2024-01-24",1.44,1.45,1.36,1.385,112400.0],["2024-01-25",1.42,1.45,1.385,1.45,130400.0],["2024-01-26",1.45,1.45,1.38,1.39,206700.0],["2024-01-29",1.41,1.45,1.33,1.44,383500.0],["2024-01-30",1.41,1.44,1.36,1.4,256600.0],["2024-01-31",1.39,1.41,1.29,1.3,267400.0],["2024-02-01",1.31,1.328,1.22,1.25,414300.0],["2024-02-02",1.23,1.28,1.18,1.22,244800.0],["2024-02-05",1.2,1.26,1.15,1.2,461500.0],["2024-02-06",1.19,1.38,1.164,1.36,678200.0],["2024-02-07",1.44,1.44,1.33,1.34,310400.0],["2024-02-08",1.39,1.51,1.32,1.45,325500.0],["2024-02-09",1.47,1.62,1.44,1.57,356400.0],["2024-02-12",1.6,1.85,1.59,1.62,664800.0],["2024-02-13",1.49,1.57,1.42,1.46,284200.0],["2024-02-14",1.56,1.61,1.46,1.58,250000.0],["2024-02-15",1.6,1.76,1.58,1.76,323800.0],["2024-02-16",1.76,1.94,1.68,1.89,423000.0],["2024-02-20",1.89,1.92,1.84,1.85,354900.0],["2024-02-21",1.83,1.86,1.711,1.8,150000.0],["2024-02-22",1.78,1.84,1.67,1.7,132200.0],["2024-02-23",1.71,1.81,1.67,1.79,95700.0],["2024-02-26",1.82,1.95,1.82,1.9,125700.0],["2024-02-27",1.94,1.98,1.73,1.76,3028500.0],["2024-02-28",1.76,1.85,1.74,1.74,162700.0],["2024-02-29",1.83,1.85,1.68,1.78,216000.0],["2024-03-01",1.82,1.944,1.77,1.9,234100.0],["2024-03-04",1.92,2.051,1.85,1.98,284800.0],["2024-03-05",1.98,1.98,1.76,1.83,141500.0],["2024-03-06",1.84,1.986,1.84,1.96,208800.0],["2024-03-07",1.99,2.0,1.81,1.92,404300.0],["2024-03-08",1.98,2.0,1.933,1.96,189300.0],["2024-03-11",1.94,2.14,1.94,2.0,440100.0],["2024-03-12",2.0,2.14,1.99,2.07,225800.0],["2024-03-13",2.23,2.236,2.05,2.19,497100.0],["2024-03-14",2.16,2.16,1.91,1.94,351700.0],["2024-03-15",1.92,2.34,1.92,2.29,696000.0],["2024-03-18",2.25,2.285,2.12,2.25,396300.0],["2024-03-19",2.22,2.28,2.113,2.14,618000.0],["2024-03-20",2.12,2.16,1.96,2.12,741700.0],["2024-03-21",2.18,2.25,2.11,2.24,336300.0],["2024-03-22",2.28,2.28,2.08,2.13,217900.0],["2024-03-25",2.19,2.24,2.03,2.05,187200.0],["2024-03-26",2.12,2.209,1.97,1.98,137900.0],["2024-03-27",2.015,2.05,1.95,2.05,145900.0],["2024-03-28",2.0,2.04,1.951,1.98,176700.0],["2024-04-01",1.98,1.98,1.75,1.84,591900.0],["2024-04-02",1.78,1.87,1.735,1.8,132000.0],["2024-04-03",1.78,1.88,1.721,1.85,157700.0],["2024-04-04",1.82,1.93,1.71,1.74,150900.0],["2024-04-05",1.78,1.785,1.7,1.7,67400.0],["2024-04-08",1.71,1.8,1.65,1.7,976000.0],["2024-04-09",1.69,1.79,1.65,1.67,243100.0],["2024-04-10",1.58,1.77,1.54,1.6,1074400.0],["2024-04-11",1.55,1.73,1.511,1.6,817500.0],["2024-04-12",1.6,1.75,1.5,1.62,596000.0],["2024-04-15",1.62,1.65,1.52,1.58,127900.0],["2024-04-16",1.58,1.64,1.5,1.57,718700.0],["2024-04-17",1.59,1.68,1.5,1.53,120100.0],["2024-04-18",1.6,1.79,1.48,1.49,237500.0],["2024-04-19",1.47,1.583,1.41,1.47,233000.0],["2024-04-22",1.51,1.54,1.44,1.49,106500.0],["2024-04-23",1.49,1.56,1.48,1.52,72100.0],["2024-04-24",1.56,1.59,1.44,1.48,147800.0],["2024-04-25",1.42,1.48,1.33,1.48,468600.0],["2024-04-26",1.51,1.51,1.4,1.45,65700.0],["2024-04-29",1.47,1.5,1.4,1.46,82500.0],["2024-04-30",1.45,1.47,1.41,1.44,103000.0],["2024-05-01",1.46,1.61,1.44,1.57,273000.0],["2024-05-02",1.67,1.69,1.62,1.65,475500.0],["2024-05-03",1.77,1.79,1.68,1.7,465100.0],["2024-05-06",1.7,1.75,1.675,1.7,289300.0],["2024-05-07",1.7,1.73,1.65,1.68,257700.0],["2024-05-08",1.66,1.68,1.57,1.58,114400.0],["2024-05-09",1.56,1.61,1.52,1.59,138500.0],["2024-05-10",1.59,1.64,1.49,1.6,254300.0],["2024-05-13",1.71,1.71,1.41,1.56,258100.0],["2024-05-14",1.52,1.635,1.52,1.615,371600.0],["2024-05-15",1.65,1.69,1.54,1.54,684200.0],["2024-05-16",1.56,1.61,1.56,1.6,301600.0],["2024-05-17",1.65,1.65,1.59,1.6,181400.0],["2024-05-20",1.59,1.63,1.56,1.6,99300.0],["2024-05-21",1.6,1.617,1.52,1.6,137200.0],["2024-05-22",1.6,1.6,1.53,1.56,100800.0],["2024-05-23",1.54,1.6,1.475,1.495,170500.0],["2024-05-24",1.52,1.52,1.46,1.47,108500.0],["2024-05-28",1.47,1.57,1.47,1.53,143100.0],["2024-05-29",1.44,1.53,1.43,1.47,215900.0],["2024-05-30",1.49,1.52,1.35,1.36,209900.0],["2024-05-31",1.39,1.49,1.381,1.41,160200.0],["2024-06-03",1.43,1.46,1.33,1.36,532800.0],["2024-06-04",1.35,1.38,1.34,1.34,233700.0],["2024-06-05",1.36,1.38,1.26,1.29,459800.0],["2024-06-06",1.3,1.4,1.3,1.31,164600.0],["2024-06-07",1.3,1.34,1.28,1.31,78500.0],["2024-06-10",1.35,1.35,1.21,1.21,268500.0],["2024-06-11",1.21,1.25,1.18,1.22,443400.0],["2024-06-12",1.23,1.29,1.19,1.2,596200.0],["2024-06-13",1.2,1.245,1.1,1.16,341500.0],["2024-06-14",1.14,1.2,1.06,1.11,310600.0],["2024-06-17",1.11,1.2,1.08,1.17,904200.0],["2024-06-18",1.19,1.19,1.12,1.12,683100.0],["2024-06-20",1.12,1.14,1.09,1.11,381300.0],["2024-06-21",1.11,1.15,1.09,1.1,501000.0],["2024-06-24",1.14,1.16,1.1,1.11,159900.0],["2024-06-25",1.1,1.13,1.05,1.06,109800.0],["2024-06-26",1.05,1.08,0.918,1.06,286400.0],["2024-06-27",1.08,1.24,1.06,1.2,479800.0],["2024-06-28",1.2,1.2,1.0,1.0,2464400.0],["2024-07-01",1.04,1.06,0.941,0.946,437900.0],["2024-07-02",0.95,1.0,0.869,0.88,291100.0],["2024-07-03",0.905,0.93,0.8,0.82,324300.0],["2024-07-05",0.82,0.87,0.765,0.8,474900.0],["2024-07-08",0.823,0.86,0.818,0.86,268300.0],["2024-07-09",0.844,0.9,0.827,0.866,142200.0],["2024-07-10",0.903,0.977,0.9,0.952,107200.0],["2024-07-11",0.97,1.05,0.94,1.04,280500.0],["2024-07-12",1.05,1.12,1.02,1.08,311800.0],["2024-07-15",1.06,1.11,0.963,1.01,907700.0],["2024-07-16",1.04,1.12,1.029,1.05,368300.0],["2024-07-17",1.05,1.1,0.99,1.03,254200.0],["2024-07-18",1.02,1.05,0.952,0.96,103200.0],["2024-07-19",0.97,1.04,0.93,0.937,175900.0],["2024-07-22",0.963,1.06,0.963,1.0,264000.0],["2024-07-23",1.0,1.03,0.95,1.03,340400.0],["2024-07-24",1.02,1.04,0.923,0.955,242400.0],["2024-07-25",0.969,1.07,0.93,1.05,252500.0],["2024-07-26",1.08,1.098,1.0,1.08,640400.0],["2024-07-29",1.07,1.14,1.0,1.09,945200.0],["2024-07-30",1.11,1.19,1.08,1.14,298000.0],["2024-07-31",1.14,1.14,1.0,1.03,296600.0],["2024-08-01",1.04,1.059,0.97,0.996,1450500.0],["2024-08-02",1.02,1.08,0.99,0.996,260600.0],["2024-08-05",0.874,1.03,0.874,0.927,676600.0],["2024-08-06",0.94,0.985,0.88,0.963,146800.0],["2024-08-07",1.06,1.07,0.893,0.9,374000.0],["2024-08-08",1.05,1.05,0.98,1.01,518000.0],["2024-08-09",1.07,1.18,1.07,1.09,578300.0],["2024-08-12",1.12,1.2,1.12,1.13,549700.0],["2024-08-13",1.17,1.24,1.145,1.2,603400.0],["2024-08-14",1.22,1.229,1.14,1.14,459800.0],["2024-08-15",1.18,1.22,1.16,1.16,284000.0],["2024-08-16",1.2,1.21,1.15,1.16,174800.0],["2024-08-19",1.17,1.21,1.17,1.19,206100.0],["2024-08-20",1.19,1.2,1.15,1.17,217600.0],["2024-08-21",1.19,1.19,1.15,1.19,111300.0],["2024-08-22",1.21,1.21,1.18,1.19,111400.0],["2024-08-23",1.24,1.261,1.195,1.26,327600.0],["2024-08-26",1.28,1.33,1.2,1.32,654100.0],["2024-08-27",1.3,1.325,1.26,1.26,98400.0],["2024-08-28",1.25,1.29,1.19,1.19,163000.0],["2024-08-29",1.28,1.4,1.25,1.36,582500.0],["2024-08-30",1.44,1.63,1.44,1.58,1007900.0],["2024-09-03",1.59,1.796,1.49,1.51,1100800.0],["2024-09-04",1.51,1.59,1.495,1.54,373200.0],["2024-09-05",1.54,1.61,1.48,1.49,728300.0],["2024-09-06",1.5,1.5,1.43,1.43,265600.0],["2024-09-09",1.42,1.64,1.42,1.59,387800.0],["2024-09-10",1.64,1.65,1.52,1.58,273700.0],["2024-09-11",1.57,1.58,1.5,1.5,204200.0],["2024-09-12",1.5,1.561,1.5,1.54,167000.0],["2024-09-13",1.59,1.65,1.52,1.65,254200.0],["2024-09-16",1.75,1.862,1.61,1.71,558800.0],["2024-09-17",1.75,1.777,1.62,1.66,630600.0],["2024-09-18",1.75,1.75,1.63,1.63,326200.0],["2024-09-19",1.71,1.79,1.695,1.73,312400.0],["2024-09-20",1.71,1.72,1.61,1.66,1123700.0],["2024-09-23",1.7,1.72,1.58,1.59,331100.0],["2024-09-24",1.65,1.73,1.58,1.71,625300.0],["2024-09-25",1.69,1.75,1.61,1.73,432300.0],["2024-09-26",1.7,1.82,1.67,1.81,337900.0],["2024-09-27",1.82,1.93,1.76,1.88,300800.0],["2024-09-30",1.99,1.99,1.72,1.84,433800.0],["2024-10-01",1.85,1.95,1.8,1.9,756300.0],["2024-10-02",1.89,1.93,1.772,1.92,626900.0],["2024-10-03",1.88,1.93,1.805,1.9,271800.0],["2024-10-04",1.95,1.96,1.82,1.93,297600.0],["2024-10-07",1.93,1.95,1.89,1.94,293000.0],["2024-10-08",1.99,1.99,1.72,1.73,393200.0],["2024-10-09",1.71,1.78,1.6,1.61,398700.0],["2024-10-10",1.62,1.76,1.615,1.73,411400.0],["2024-10-11",1.72,1.98,1.72,1.98,545300.0],["2024-10-14",2.005,2.08,1.83,1.965,700400.0],["2024-10-15",1.96,1.99,1.85,1.91,274900.0],["2024-10-16",1.92,1.99,1.91,1.98,249700.0],["2024-10-17",1.92,1.97,1.81,1.905,2218500.0],["2024-10-18",1.91,1.915,1.85,1.86,198200.0],["2024-10-21",1.9,1.939,1.84,1.85,264300.0],["2024-10-22",1.83,1.87,1.8,1.83,747000.0],["2024-10-23",1.82,1.84,1.74,1.79,302800.0],["2024-10-24",1.84,1.85,1.73,1.76,321800.0],["2024-10-25",1.78,1.79,1.705,1.72,269000.0],["2024-10-28",1.69,1.8,1.65,1.68,283900.0],["2024-10-29",1.66,1.73,1.65,1.7,400300.0],["2024-10-30",1.73,1.83,1.69,1.71,377600.0],["2024-10-31",1.71,1.71,1.58,1.64,516000.0],["2024-11-01",1.67,1.76,1.66,1.7,359100.0],["2024-11-04",1.72,1.78,1.645,1.7,413600.0],["2024-11-05",1.7,1.795,1.68,1.75,313300.0],["2024-11-06",1.85,1.9,1.81,1.83,1238900.0],["2024-11-07",1.85,1.91,1.74,1.84,520000.0],["2024-11-08",1.87,1.87,1.79,1.8,561000.0],["2024-11-11",1.87,2.0,1.81,1.9,543500.0],["2024-11-12",1.9,1.935,1.77,1.79,359400.0],["2024-11-13",1.83,1.85,1.67,1.69,455700.0],["2024-11-14",1.72,1.75,1.58,1.59,669100.0],["2024-11-15",1.62,1.62,1.34,1.38,1348900.0],["2024-11-18",1.37,1.38,1.27,1.35,666000.0],["2024-11-19",1.37,1.42,1.305,1.42,419000.0],["2024-11-20",1.41,1.455,1.36,1.37,303700.0],["2024-11-21",1.37,1.41,1.34,1.38,348900.0],["2024-11-22",1.4,1.525,1.36,1.49,540000.0],["2024-11-25",1.55,1.62,1.5,1.5,527800.0],["2024-11-26",1.55,1.58,1.475,1.51,508700.0],["2024-11-27",1.54,1.64,1.525,1.56,685800.0],["2024-11-29",1.6,1.64,1.55,1.63,470200.0],["2024-12-02",1.64,1.7,1.62,1.66,431700.0],["2024-12-03",1.65,1.66,1.57,1.62,323100.0],["2024-12-04",1.61,1.63,1.49,1.51,1011900.0],["2024-12-05",1.5,1.54,1.47,1.53,397800.0],["2024-12-06",1.55,1.66,1.508,1.66,328400.0],["2024-12-09",1.7,1.72,1.63,1.65,232000.0],["2024-12-10",1.65,1.79,1.65,1.78,302200.0],["2024-12-11",1.8,1.8,1.645,1.67,414800.0],["2024-12-12",1.67,1.67,1.49,1.51,572200.0],["2024-12-13",1.55,1.55,1.435,1.46,214800.0],["2024-12-16",1.47,1.53,1.445,1.49,330200.0],["2024-12-17",1.49,1.58,1.47,1.53,234900.0],["2024-12-18",1.53,1.55,1.37,1.42,424400.0],["2024-12-19",1.4,1.458,1.33,1.37,337500.0],["2024-12-20",1.34,1.465,1.34,1.38,725900.0],["2024-12-23",1.42,1.55,1.4,1.51,361700.0],["2024-12-24",1.52,1.524,1.47,1.5,134500.0],["2024-12-26",1.5,1.555,1.44,1.52,337000.0],["2024-12-27",1.51,1.565,1.45,1.46,339700.0],["2024-12-30",1.49,1.52,1.42,1.48,287700.0],["2024-12-31",1.5,1.53,1.45,1.45,190400.0],["2025-01-02",1.5,1.515,1.4,1.4,351000.0],["2025-01-03",1.44,1.69,1.44,1.56,678200.0],["2025-01-06",1.54,1.61,1.525,1.58,698200.0],["2025-01-07",1.58,1.599,1.425,1.43,280300.0],["2025-01-08",1.6,2.68,1.52,1.86,24209400.0],["2025-01-10",1.91,2.02,1.745,1.77,2607500.0],["2025-01-13",1.79,2.095,1.751,1.95,2701800.0],["2025-01-14",1.98,2.15,1.86,2.0,2453500.0],["2025-01-15",2.04,2.47,2.02,2.47,2528200.0],["2025-01-16",2.5,2.7,2.415,2.5,2413000.0],["2025-01-17",2.49,2.64,2.34,2.6,1403200.0],["2025-01-21",2.68,2.73,2.589,2.61,848900.0],["2025-01-22",2.6,2.69,2.57,2.58,813300.0],["2025-01-23",2.6,3.129,2.6,3.1,2979300.0],["2025-01-24",3.08,3.12,2.525,2.65,1794500.0],["2025-01-27",2.55,2.9,2.53,2.82,1590700.0],["2025-01-28",2.91,3.4,2.87,3.22,4060300.0],["2025-01-29",3.2,3.63,3.08,3.11,2168000.0],["2025-01-30",3.1,3.135,2.87,3.02,751500.0],["2025-01-31",3.05,3.285,3.04,3.22,1133400.0],["2025-02-03",3.11,3.17,3.0,3.08,909700.0],["2025-02-04",3.08,3.14,2.97,3.12,578300.0],["2025-02-05",3.17,3.42,3.01,3.38,1113100.0],["2025-02-06",3.49,3.65,3.28,3.5,1586200.0],["2025-02-07",3.62,3.635,3.47,3.5,1145100.0],["2025-02-10",3.59,4.07,3.57,3.9,1693000.0],["2025-02-11",3.91,4.08,3.585,3.65,1556000.0],["2025-02-12",3.66,3.77,3.48,3.75,892600.0],["2025-02-13",3.72,3.85,3.371,3.45,1271600.0],["2025-02-14",3.51,3.66,3.37,3.38,608600.0],["2025-02-18",3.5,3.585,3.135,3.17,1272800.0],["2025-02-19",3.27,3.459,3.254,3.38,1067000.0],["2025-02-20",3.34,3.372,3.055,3.08,1078600.0],["2025-02-21",3.1,3.2,2.85,2.92,1127700.0],["2025-02-24",3.02,3.33,3.02,3.11,1100500.0],["2025-02-25",3.1,3.19,2.845,2.97,815000.0],["2025-02-26",2.95,3.109,2.95,2.97,543500.0],["2025-02-27",3.0,3.08,2.91,2.92,720900.0],["2025-02-28",2.99,3.08,2.855,2.9,676000.0],["2025-03-03",2.9,3.017,2.6,2.73,1058400.0],["2025-03-04",2.67,2.8,2.64,2.78,600100.0],["2025-03-05",2.83,2.98,2.68,2.77,700700.0],["2025-03-06",2.7,2.735,2.6,2.62,510900.0],["2025-03-07",2.61,2.79,2.6,2.69,573700.0],["2025-03-10",2.6,2.619,2.3,2.37,583500.0],["2025-03-11",2.46,2.59,2.36,2.53,913900.0],["2025-03-12",2.6,2.67,2.5,2.51,1163700.0],["2025-03-13",2.55,2.56,2.455,2.47,458900.0],["2025-03-14",2.56,2.665,2.45,2.46,1401500.0],["2025-03-17",2.52,2.61,2.34,2.35,1356400.0],["2025-03-18",2.33,2.38,2.25,2.31,834500.0],["2025-03-19",2.3,2.3,2.18,2.26,680400.0],["2025-03-20",2.24,2.305,2.2,2.24,582300.0],["2025-03-21",2.21,2.34,2.21,2.31,1021100.0],["2025-03-24",2.36,2.41,2.301,2.37,777300.0],["2025-03-25",2.36,2.4,2.13,2.165,901100.0],["2025-03-26",2.16,2.16,2.03,2.04,867800.0],["2025-03-27",2.02,2.15,1.99,2.1,1201400.0],["2025-03-28",2.15,2.17,1.97,1.99,691200.0],["2025-03-31",1.93,1.99,1.85,1.9,1891900.0],["2025-04-01",1.87,2.26,1.33,2.24,22369500.0],["2025-04-02",2.35,2.435,1.67,1.69,5727200.0],["2025-04-03",1.54,1.695,1.53,1.605,1912300.0],["2025-04-04",1.62,1.63,1.42,1.46,1726600.0],["2025-04-07",1.42,1.63,1.4,1.57,1447000.0],["2025-04-08",1.67,1.73,1.525,1.59,1119500.0],["2025-04-09",1.61,1.9,1.52,1.75,9539000.0],["2025-04-10",1.67,1.72,1.595,1.65,752300.0],["2025-04-11",1.63,1.7,1.61,1.695,650800.0],["2025-04-14",1.69,1.75,1.61,1.72,607900.0],["2025-04-15",1.67,1.775,1.635,1.7,559200.0],["2025-04-16",1.67,1.72,1.6,1.7,561800.0],["2025-04-17",1.69,1.78,1.68,1.75,692800.0],["2025-04-21",1.72,1.83,1.68,1.78,794800.0],["2025-04-22",1.8,1.99,1.8,1.98,606300.0],["2025-04-23",2.11,2.19,2.05,2.07,950500.0],["2025-04-24",2.08,2.16,1.97,2.12,877400.0],["2025-04-25",2.11,2.15,1.91,1.94,878000.0],["2025-04-28",1.94,1.97,1.86,1.9,553500.0],["2025-04-29",1.89,1.931,1.825,1.84,801200.0],["2025-04-30",1.81,1.895,1.8,1.86,482300.0],["2025-05-01",1.87,1.902,1.785,1.82,503200.0],["2025-05-02",1.85,1.94,1.84,1.89,733600.0],["2025-05-05",1.87,1.95,1.84,1.86,1073200.0],["2025-05-06",1.81,1.845,1.67,1.69,803500.0],["2025-05-07",1.7,1.79,1.67,1.76,1503600.0],["2025-05-08",1.68,1.81,1.67,1.78,611200.0],["2025-05-09",1.81,1.83,1.665,1.82,1642500.0],["2025-05-12",1.84,2.02,1.84,2.01,1153400.0],["2025-05-13",2.0,2.08,1.84,2.0,1103500.0],["2025-05-14",2.0,2.01,1.945,2.0,1314300.0],["2025-05-15",1.99,2.075,1.945,2.02,650800.0],["2025-05-16",2.04,2.128,2.0,2.1,1108000.0],["2025-05-19",2.06,2.205,2.06,2.11,597000.0],["2025-05-20",2.13,2.22,2.09,2.1,534200.0],["2025-05-21",2.1,2.13,2.03,2.06,387300.0],["2025-05-22",2.03,2.135,2.02,2.1,299500.0],["2025-05-23",2.05,2.115,2.04,2.09,530400.0],["2025-05-27",2.14,2.165,2.065,2.11,668100.0],["2025-05-28",2.11,2.23,2.09,2.1,492700.0],["2025-05-29",2.1,2.17,2.09,2.12,464500.0],["2025-05-30",2.1,2.165,2.06,2.1,411200.0],["2025-06-02",2.1,2.26,2.08,2.15,765100.0],["2025-06-03",2.15,2.245,2.115,2.14,715000.0],["2025-06-04",2.24,2.26,2.155,2.17,1440500.0],["2025-06-05",2.18,2.36,2.12,2.36,754000.0],["2025-06-06",2.42,2.545,2.4,2.5,2032200.0],["2025-06-09",2.54,2.74,2.49,2.57,1421300.0],["2025-06-10",2.59,2.64,2.5,2.51,964500.0],["2025-06-11",2.54,2.55,2.42,2.43,477800.0],["2025-06-12",2.41,2.51,2.36,2.41,443800.0],["2025-06-13",2.388,2.425,2.28,2.41,746500.0],["2025-06-16",2.48,2.49,2.355,2.37,570400.0],["2025-06-17",2.38,2.47,2.17,2.19,798200.0],["2025-06-18",2.18,2.44,2.18,2.38,765600.0],["2025-06-20",2.44,2.44,2.29,2.4,1260000.0],["2025-06-23",2.37,2.57,2.32,2.54,683600.0],["2025-06-24",2.58,2.645,2.501,2.62,522600.0],["2025-06-25",2.62,2.76,2.59,2.69,781100.0],["2025-06-26",2.68,2.688,2.53,2.6,734300.0],["2025-06-27",2.61,2.705,2.52,2.56,3011100.0],["2025-06-30",2.58,2.68,2.55,2.6,445900.0],["2025-07-01",2.67,2.67,2.5,2.58,611600.0],["2025-07-02",2.55,2.795,2.55,2.62,779100.0],["2025-07-03",2.65,2.87,2.605,2.78,794700.0],["2025-07-07",2.78,2.797,2.63,2.64,536500.0],["2025-07-08",2.65,2.7,2.62,2.65,319900.0],["2025-07-09",2.64,2.78,2.64,2.74,598400.0],["2025-07-10",2.75,2.885,2.735,2.85,905500.0],["2025-07-11",2.82,2.84,2.635,2.7,1009400.0],["2025-07-14",2.66,3.0,2.66,2.92,906900.0],["2025-07-15",2.97,3.08,2.855,2.98,1114400.0],["2025-07-16",3.02,3.18,2.97,3.13,721900.0],["2025-07-17",3.15,3.27,3.1,3.15,1242700.0],["2025-07-18",3.2,3.22,2.97,3.0,662400.0],["2025-07-21",2.99,3.135,2.99,3.07,594700.0],["2025-07-22",3.09,3.13,2.96,3.07,527600.0],["2025-07-23",3.13,3.45,3.08,3.33,1170200.0],["2025-07-24",3.35,3.365,3.13,3.16,804900.0],["2025-07-25",3.18,3.205,3.11,3.18,594200.0],["2025-07-28",3.19,3.26,3.16,3.2,342900.0],["2025-07-29",3.23,3.25,3.13,3.17,605400.0],["2025-07-30",3.25,3.349,3.02,3.05,911800.0],["2025-07-31",3.03,3.12,2.96,2.97,696700.0],["2025-08-01",2.9,2.97,2.8,2.95,815300.0],["2025-08-04",2.97,3.015,2.83,2.85,814800.0],["2025-08-05",2.88,3.03,2.822,2.93,1447400.0],["2025-08-06",2.94,2.94,2.751,2.91,802900.0],["2025-08-07",2.92,2.92,2.74,2.78,375000.0],["2025-08-08",2.79,2.805,2.67,2.7,572200.0],["2025-08-11",2.72,3.38,2.66,3.34,1934900.0],["2025-08-12",3.46,3.47,3.04,3.17,1984800.0],["2025-08-13",3.11,3.305,3.01,3.1,7369600.0],["2025-08-14",3.03,3.06,2.9,2.95,2040000.0],["2025-08-15",2.98,3.05,2.86,2.97,1662900.0],["2025-08-18",2.97,3.02,2.79,2.87,984800.0],["2025-08-19",2.84,2.85,2.66,2.72,2088000.0],["2025-08-20",2.77,2.848,2.67,2.78,619700.0],["2025-08-21",2.82,2.845,2.715,2.8,753000.0],["2025-08-22",2.79,3.05,2.79,3.02,1449700.0],["2025-08-25",3.01,3.065,2.96,3.02,866000.0],["2025-08-26",3.05,3.17,3.025,3.15,631000.0],["2025-08-27",3.14,3.31,3.08,3.28,824200.0],["2025-08-28",3.31,3.615,3.29,3.49,1397500.0],["2025-08-29",3.49,3.5,3.285,3.49,702500.0],["2025-09-02",3.45,3.515,3.38,3.43,1300600.0],["2025-09-03",3.43,3.48,3.365,3.37,323100.0],["2025-09-04",3.39,3.45,3.29,3.37,393900.0],["2025-09-05",3.4,3.515,3.37,3.44,388900.0],["2025-09-08",3.42,3.55,3.4,3.44,911200.0],["2025-09-09",3.45,3.51,3.37,3.48,460200.0],["2025-09-10",3.47,3.61,3.45,3.52,1653200.0],["2025-09-11",3.52,3.7,3.37,3.53,1960500.0],["2025-09-12",3.5,3.62,3.44,3.57,595200.0],["2025-09-15",3.63,3.715,3.44,3.69,1266900.0],["2025-09-16",3.67,3.765,3.6,3.61,819000.0],["2025-09-17",3.6,3.68,3.48,3.51,807200.0],["2025-09-18",3.51,3.71,3.51,3.68,681200.0],["2025-09-19",3.8,3.81,3.38,3.39,6709200.0],["2025-09-22",3.4,3.5,3.28,3.49,1950800.0],["2025-09-23",3.5,3.605,3.37,3.375,1527600.0],["2025-09-24",3.41,3.535,3.38,3.49,1110600.0],["2025-09-25",3.49,3.585,3.41,3.49,1170300.0],["2025-09-26",3.49,3.765,3.43,3.74,1520300.0],["2025-09-29",3.75,3.82,3.665,3.82,1076200.0],["2025-09-30",3.785,3.833,3.485,3.5,2814100.0],["2025-10-01",3.5,3.515,3.31,3.36,2687600.0],["2025-10-02",3.37,3.5,3.36,3.47,1362500.0],["2025-10-03",3.47,3.715,3.46,3.7,1584600.0],["2025-10-06",3.8,3.8,3.44,3.67,2121000.0],["2025-10-07",3.67,3.681,3.52,3.61,1809200.0],["2025-10-08",3.61,3.925,3.55,3.9,1785400.0],["2025-10-09",3.88,4.09,3.84,4.07,1681600.0],["2025-10-10",4.07,4.31,4.0,4.24,2417400.0],["2025-10-13",4.25,4.395,4.06,4.285,1581600.0],["2025-10-14",4.2,4.385,4.12,4.34,588500.0],["2025-10-15",4.34,4.78,4.34,4.77,2075100.0],["2025-10-16",4.77,4.86,4.43,4.52,1526700.0],["2025-10-17",4.35,4.46,4.15,4.26,1841600.0],["2025-10-20",4.28,4.37,4.012,4.05,1420900.0],["2025-10-21",4.05,4.26,3.995,4.1,1244200.0],["2025-10-22",4.06,4.21,3.88,4.16,6641100.0],["2025-10-23",4.14,4.17,3.855,3.89,1227600.0],["2025-10-24",3.9,4.105,3.89,3.97,843100.0],["2025-10-27",3.98,4.2,3.95,4.11,1351900.0],["2025-10-28",4.09,4.265,3.99,4.1,923100.0],["2025-10-29",4.08,4.08,3.77,3.78,1630800.0],["2025-10-30",3.74,3.845,3.68,3.72,867900.0],["2025-10-31",3.72,3.84,3.63,3.74,2290300.0],["2025-11-03",3.77,3.95,3.65,3.74,1081100.0],["2025-11-04",3.69,3.89,3.665,3.79,1587700.0],["2025-11-05",3.82,3.905,3.49,3.82,2896400.0],["2025-11-06",3.82,4.1,3.78,4.0,1679000.0],["2025-11-07",4.0,4.24,3.805,4.23,2455900.0],["2025-11-10",4.24,4.36,4.07,4.28,2333200.0],["2025-11-11",4.22,4.68,4.22,4.63,4529300.0],["2025-11-12",4.61,5.05,4.54,4.9,1927400.0],["2025-11-13",4.9,4.92,4.69,4.77,1722700.0],["2025-11-14",4.66,5.025,4.62,4.83,1525500.0],["2025-11-17",4.87,5.055,4.77,4.89,2554900.0],["2025-11-18",4.86,5.046,4.83,4.93,2156700.0],["2025-11-19",4.93,5.11,4.9,4.9,1096100.0],["2025-11-20",4.94,5.07,4.79,4.85,1041100.0],["2025-11-21",4.85,5.0,4.81,4.87,2511300.0],["2025-11-24",4.95,5.155,4.916,4.95,2330300.0],["2025-11-25",4.99,5.03,4.73,5.01,2718500.0],["2025-11-26",5.09,5.395,4.96,5.39,3183100.0],["2025-11-28",5.51,5.845,5.45,5.8,1525400.0],["2025-12-01",5.845,5.86,5.33,5.46,3199800.0],["2025-12-02",5.6,5.65,5.13,5.22,1905700.0],["2025-12-03",5.39,5.39,5.17,5.28,2065500.0],["2025-12-04",5.25,5.605,5.25,5.54,1474300.0],["2025-12-05",5.59,5.74,5.48,5.53,1136300.0],["2025-12-08",5.59,5.755,5.305,5.36,1254100.0],["2025-12-09",5.36,5.39,5.085,5.14,1638900.0],["2025-12-10",5.17,5.36,5.1,5.25,1596200.0],["2025-12-11",5.25,5.44,5.17,5.39,1677900.0],["2025-12-12",5.38,5.43,5.15,5.16,1181800.0],["2025-12-15",5.18,5.28,5.045,5.08,1415200.0],["2025-12-16",5.01,5.32,5.0,5.24,1616600.0],["2025-12-17",5.25,5.3,4.83,4.96,2112700.0],["2025-12-18",5.11,5.15,4.95,5.04,1248100.0],["2025-12-19",5.07,5.19,4.95,4.99,8608800.0],["2025-12-22",5.03,5.27,5.0,5.14,1030200.0],["2025-12-23",5.15,5.24,5.025,5.14,1874800.0],["2025-12-24",5.18,5.2,5.025,5.14,631000.0],["2025-12-26",5.14,5.2,5.05,5.17,945700.0],["2025-12-29",5.1,5.218,5.05,5.15,689400.0],["2025-12-30",5.22,5.385,5.06,5.38,1663900.0],["2025-12-31",5.37,5.45,5.19,5.37,1834400.0],["2026-01-02",5.36,5.405,5.045,5.17,1440800.0],["2026-01-05",5.36,5.36,4.85,4.99,1594200.0],["2026-01-06",4.91,5.05,4.79,4.91,2406100.0],["2026-01-07",4.925,5.57,4.925,5.45,3103900.0],["2026-01-08",5.41,5.41,5.13,5.17,1780800.0],["2026-01-09",5.2,5.695,5.155,5.35,4347800.0],["2026-01-12",5.37,5.44,5.085,5.21,2530800.0],["2026-01-13",5.18,5.62,5.15,5.58,3318200.0],["2026-01-14",5.57,6.17,5.43,6.04,6449500.0],["2026-01-15",6.11,6.25,5.62,5.8,2922600.0],["2026-01-16",5.82,5.85,5.55,5.7,1769600.0],["2026-01-20",5.6,5.805,5.5,5.71,1022900.0],["2026-01-21",5.71,5.96,5.635,5.9,1921300.0],["2026-01-22",5.93,6.4,5.92,6.27,3646200.0],["2026-01-23",6.25,6.35,5.89,5.9,2342100.0],["2026-01-26",5.85,6.21,5.69,6.19,2835300.0],["2026-01-27",6.16,6.48,6.13,6.41,1798900.0],["2026-01-28",6.45,6.488,6.05,6.16,1569400.0],["2026-01-29",6.17,6.44,6.06,6.38,2666900.0],["2026-01-30",6.29,6.47,6.205,6.4,2839000.0],["2026-02-02",6.39,6.71,6.38,6.52,2385400.0],["2026-02-03",6.59,6.88,6.245,6.42,2461700.0],["2026-02-04",6.65,6.67,6.25,6.33,2597000.0],["2026-02-05",6.27,6.561,6.2,6.22,2172900.0],["2026-02-06",6.35,6.685,6.29,6.52,2008100.0],["2026-02-09",6.5,6.82,6.4,6.69,1373600.0],["2026-02-10",6.79,6.82,6.52,6.6,1328900.0],["2026-02-11",6.6,6.67,6.29,6.44,1611000.0],["2026-02-12",6.44,6.5,6.26,6.34,1575200.0],["2026-02-13",6.53,6.6,6.21,6.28,2517300.0],["2026-02-17",6.25,6.55,6.23,6.39,1289800.0],["2026-02-18",6.37,6.6,6.3,6.47,1465600.0],["2026-02-19",6.43,6.495,6.25,6.39,1456800.0],["2026-02-20",6.31,6.43,6.14,6.17,1359200.0],["2026-02-23",6.15,6.2,5.75,5.89,1799700.0],["2026-02-24",5.93,6.03,5.84,6.0,2051100.0],["2026-02-25",6.0,6.07,5.81,5.89,2242400.0],["2026-02-26",5.93,5.94,5.6,5.78,2722000.0],["2026-02-27",5.73,5.83,5.61,5.65,3697100.0],["2026-03-02",5.44,5.81,5.32,5.68,2281500.0],["2026-03-03",5.5,5.86,5.43,5.53,3173600.0],["2026-03-04",5.59,5.875,5.54,5.69,2080700.0],["2026-03-05",5.53,5.87,5.435,5.53,2822500.0],["2026-03-06",5.41,5.53,5.29,5.51,1845400.0],["2026-03-09",5.34,5.54,5.29,5.42,1897100.0],["2026-03-10",5.49,5.78,5.42,5.57,2247700.0],["2026-03-11",5.6,5.7,5.48,5.59,1454400.0],["2026-03-12",5.5,5.587,5.18,5.19,1465100.0],["2026-03-13",5.27,5.36,5.07,5.19,1058600.0],["2026-03-16",5.24,5.525,5.2,5.41,1467000.0],["2026-03-17",5.39,5.535,5.31,5.45,2570600.0],["2026-03-18",5.41,5.41,5.23,5.32,1487500.0],["2026-03-19",5.27,5.4,5.19,5.39,1992900.0],["2026-03-20",5.4,5.44,5.14,5.15,5577200.0],["2026-03-23",5.155,5.29,4.995,5.04,1634200.0],["2026-03-24",4.96,5.39,4.87,5.33,1849900.0],["2026-03-25",5.42,5.56,5.39,5.49,1366800.0],["2026-03-26",5.41,5.67,5.3,5.33,1327400.0],["2026-03-27",5.29,5.37,5.15,5.21,1355900.0],["2026-03-30",5.21,5.24,5.065,5.1,1281300.0],["2026-03-31",5.26,5.38,5.06,5.29,4366600.0],["2026-04-01",5.41,5.51,5.11,5.43,1912400.0],["2026-04-02",5.25,5.495,5.18,5.45,3183400.0],["2026-04-06",5.47,5.73,5.46,5.49,3197200.0],["2026-04-07",5.45,5.53,5.2,5.31,1624400.0],["2026-04-08",5.5,5.59,5.29,5.4,3059900.0],["2026-04-09",5.32,5.595,5.3,5.45,2686300.0],["2026-04-10",5.45,5.5,5.0,5.17,3158300.0],["2026-04-13",5.18,5.251,5.005,5.2,2349000.0],["2026-04-14",5.2,5.475,5.14,5.44,3542900.0],["2026-04-15",5.48,5.92,5.38,5.85,3192200.0],["2026-04-16",5.87,6.845,5.81,6.53,7118300.0],["2026-04-17",6.6,6.67,5.87,6.0,3732100.0],["2026-04-20",6.11,6.24,5.405,5.415,2761900.0],["2026-04-21",5.42,5.58,5.19,5.24,2735500.0],["2026-04-22",5.36,5.39,5.22,5.32,1848900.0],["2026-04-23",5.32,5.34,5.11,5.21,1079600.0],["2026-04-24",5.22,5.49,4.895,5.03,5058800.0],["2026-04-27",1.77,2.485,1.61,1.79,159018600.0],["2026-04-28",1.905,2.18,1.795,1.84,37557600.0],["2026-04-29",1.905,1.905,1.64,1.67,24705600.0],["2026-04-30",1.69,1.82,1.67,1.77,13524600.0],["2026-05-01",1.79,2.01,1.75,1.96,10661900.0],["2026-05-04",2.0,2.02,1.86,1.94,13602100.0],["2026-05-05",1.95,2.0,1.842,1.95,7685900.0],["2026-05-06",1.9,1.945,1.84,1.87,11551800.0],["2026-05-07",1.86,1.87,1.75,1.81,8770500.0],["2026-05-08",1.8,1.895,1.75,1.83,6529800.0],["2026-05-11",1.776,1.91,1.775,1.83,5811900.0],["2026-05-12",1.83,1.9,1.81,1.87,5213500.0],["2026-05-13",1.88,1.99,1.83,1.97,5385600.0],["2026-05-14",1.92,2.02,1.881,1.98,5574900.0],["2026-05-15",1.93,1.96,1.85,1.86,3874400.0],["2026-05-18",1.86,1.935,1.79,1.83,4591700.0],["2026-05-19",1.8,1.84,1.751,1.81,3731800.0],["2026-05-20",1.8,1.909,1.78,1.89,3810400.0],["2026-05-21",1.84,1.99,1.84,1.93,6576800.0],["2026-05-22",1.91,2.15,1.88,2.07,5945500.0],["2026-05-26",2.04,2.225,2.01,2.2,4725200.0],["2026-05-27",2.18,2.44,2.175,2.27,6726100.0],["2026-05-28",2.23,2.435,2.16,2.41,4832200.0],["2026-05-29",2.43,2.47,2.29,2.38,6046700.0],["2026-06-01",2.31,2.32,2.18,2.22,5709000.0],["2026-06-02",2.13,2.17,2.06,2.08,5190000.0],["2026-06-03",2.08,2.11,2.04,2.1,3509000.0],["2026-06-04",2.07,2.175,2.07,2.13,4479000.0],["2026-06-05",2.1,2.12,2.03,2.04,3144400.0],["2026-06-08",2.04,2.07,2.0,2.02,2268000.0],["2026-06-09",2.04,2.1,2.03,2.06,2327300.0],["2026-06-10",2.06,2.105,1.905,1.92,3521700.0],["2026-06-11",1.91,2.04,1.88,2.01,3589300.0],["2026-06-12",2.0,2.08,1.98,2.03,2041100.0],["2026-06-15",2.05,2.1,2.02,2.04,2174800.0],["2026-06-16",2.01,2.04,1.96,1.97,2532700.0],["2026-06-17",1.99,2.14,1.985,2.05,3744500.0],["2026-06-18",2.08,2.126,2.0,2.02,9276500.0],["2026-06-22",2.04,2.1,2.015,2.1,3390300.0],["2026-06-23",2.04,2.11,2.04,2.06,3107100.0],["2026-06-24",2.06,2.1,2.02,2.02,3137900.0],["2026-06-25",2.03,2.11,2.015,2.07,2517200.0],["2026-06-26",2.06,2.125,2.015,2.08,7606100.0],["2026-06-29",2.08,2.17,2.07,2.16,2836700.0],["2026-06-30",2.16,2.29,2.13,2.19,3888500.0],["2026-07-01",2.18,2.21,2.13,2.18,2379000.0],["2026-07-02",2.2,2.285,2.17,2.27,2939800.0],["2026-07-06",2.27,2.3,2.2,2.29,2481789.932901],["2026-07-07",2.3,2.32,2.15,2.32,3211075.359586],["2026-07-08",2.26,2.35,2.205,2.34,3881828.125132],["2026-07-09",2.33,2.36,2.265,2.31,1971947.300843],["2026-07-10",2.3,2.36,2.19,2.33,2797347.357877],["2026-07-13",2.3,2.31,2.185,2.26,1877868.248658],["2026-07-14",2.25,2.26,2.18,2.19,1995674.486104],["2026-07-15",2.18,2.19,2.11,2.14,1685244.884158],["2026-07-16",2.13,2.15,2.07,2.1,1759382.575791],["2026-07-17",2.06,2.12,2.01,2.05,2143118.438609],["2026-07-20",2.07,2.125,2.01,2.02,1906641.214924],["2026-07-21",2.02,2.1,2.01,2.1,1618084.407468],["2026-07-22",2.09,2.11,2,2.04,1771804.942313],["2026-07-23",2.02,2.14,1.99,2.12,2266567.641242],["2026-07-24",2.12,2.14,2.0601,2.07,1589937.644312],["2026-07-27",2.11,2.225,2.08,2.08,3401640.094035],["2026-07-28",2.07,2.08,1.97,2.04,3147926.384177],["2026-07-29",2.04,2.04,1.94,1.94,3163326.416056],["2026-07-30",1.93,1.9589,1.91,1.94,1911387.695515],["2026-07-31",1.95,1.96,1.86,1.91,2639544.337891],["2026-08-03",1.94,1.95,1.85,1.885,3507961.940533],["2026-08-04",1.9,2,1.89,1.98,3047063.143544],["2026-08-05",2,2.01,1.85,1.89,4246445.309831],["2026-08-06",1.93,2,1.87,1.99,6674105.966367],["2026-08-07",2.05,2.175,2.03,2.15,3826228.96238],["2026-08-10",2.15,2.215,2.12,2.195,1094285.750701],["2026-08-11",2.2,2.38,2.2,2.2,3979812.658803],["2026-08-12",2.2,2.385,2.165,2.37,8282374.476234],["2026-08-13",2.36,2.37,2.23,2.26,2268674.411394],["2026-08-14",2.3,2.3,2.23,2.25,1360672.149729],["2026-08-17",2.2,2.37,2.2,2.31,2361724.461997],["2026-08-18",2.275,2.44,2.24,2.39,2934326.281501],["2026-08-19",2.42,2.52,2.41,2.48,3900061.847969],["2026-08-20",2.42,2.455,2.31,2.36,2171821.891244],["2026-08-21",2.39,2.45,2.33,2.4,2031221.761372],["2026-08-24",2.42,2.43,2.32,2.4,974021.584098],["2026-08-25",2.4,2.55,2.39,2.53,2295274.204999],["2026-08-26",2.51,2.52,2.41,2.43,1445009.068577],["2026-08-27",2.44,2.53,2.4,2.52,1938539.221849],["2026-08-28",2.51,2.51,2.4,2.4,2567637.712558],["2026-08-31",2.4,2.4,2.31,2.39,3522866.376933],["2026-09-01",2.37,2.395,2.29,2.31,1510947.376927],["2026-09-02",2.31,2.46,2.31,2.43,2530912.300243],["2026-09-03",2.44,2.44,2.345,2.37,2559952.56302],["2026-09-04",2.34,2.445,2.33,2.38,2546711.89045],["2026-09-08",2.32,2.325,2.2,2.21,2424996.693731],["2026-09-09",2.22,2.2492,2.17,2.18,2614192.77733],["2026-09-10",2.17,2.17,2.04,2.05,2538837.50268],["2026-09-11",2.08,2.09,1.955,2,4827287.2478],["2026-09-14",2.025,2.04,1.96,1.96,2269133.878222]]}