{"t":"CURV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-01",23.25,26.35,22.21,24.15,5959000.0],["2021-07-02",24.51,27.66,24.5,26.58,1145100.0],["2021-07-06",27.0,28.12,24.75,27.0,688500.0],["2021-07-07",27.5,28.98,26.15,27.0,457800.0],["2021-07-08",26.17,26.75,24.76,24.8,425500.0],["2021-07-09",25.15,25.33,23.95,24.4,433800.0],["2021-07-12",24.4,25.151,23.14,23.5,481600.0],["2021-07-13",23.5,23.81,22.87,23.5,269700.0],["2021-07-14",23.5,23.96,23.0,23.23,495300.0],["2021-07-15",22.99,22.99,21.63,22.54,808000.0],["2021-07-16",22.53,23.45,22.01,22.9,450000.0],["2021-07-19",22.6,23.26,22.0,22.71,339800.0],["2021-07-20",22.62,23.85,22.3,23.85,223800.0],["2021-07-21",23.69,24.18,23.21,23.5,268500.0],["2021-07-22",23.03,23.53,22.46,22.73,531900.0],["2021-07-23",22.54,23.25,22.09,22.48,519400.0],["2021-07-26",23.0,23.8,23.0,23.47,239400.0],["2021-07-27",23.28,23.585,22.722,23.38,144100.0],["2021-07-28",23.28,23.53,22.59,22.97,121400.0],["2021-07-29",23.22,23.59,22.87,23.11,199300.0],["2021-07-30",23.03,23.47,22.75,23.35,107400.0],["2021-08-02",23.14,25.0,23.05,24.59,478700.0],["2021-08-03",24.78,25.21,24.14,24.78,139800.0],["2021-08-04",24.65,24.95,24.287,24.58,132900.0],["2021-08-05",24.64,26.81,24.45,26.65,186400.0],["2021-08-06",26.5,28.5,26.5,27.73,293100.0],["2021-08-09",27.53,28.25,26.625,27.81,399100.0],["2021-08-10",28.3,30.01,28.15,29.72,514800.0],["2021-08-11",29.67,30.17,28.91,30.06,185100.0],["2021-08-12",29.88,30.43,29.511,30.03,126800.0],["2021-08-13",30.16,30.5,29.06,29.65,251300.0],["2021-08-16",29.4,30.69,29.22,30.64,143000.0],["2021-08-17",30.49,30.566,27.57,27.92,301100.0],["2021-08-18",28.0,29.86,28.0,29.18,232300.0],["2021-08-19",29.04,30.03,29.04,29.92,178200.0],["2021-08-20",29.8,29.91,28.71,29.65,134700.0],["2021-08-23",29.62,30.76,28.57,28.69,270100.0],["2021-08-24",28.72,33.19,28.72,31.16,717100.0],["2021-08-25",31.43,31.43,27.13,28.0,361900.0],["2021-08-26",28.01,28.01,26.07,26.41,248400.0],["2021-08-27",26.29,26.96,24.14,24.45,473100.0],["2021-08-30",24.99,24.99,23.11,23.84,285400.0],["2021-08-31",23.8,23.95,22.69,23.11,335600.0],["2021-09-01",23.21,23.55,22.86,22.96,281900.0],["2021-09-02",22.96,23.07,21.73,22.07,719300.0],["2021-09-03",22.1,23.03,20.7,21.0,1188600.0],["2021-09-07",21.12,21.15,19.96,20.2,600800.0],["2021-09-08",20.21,20.21,18.26,18.46,1094200.0],["2021-09-09",21.93,25.02,21.0,24.44,6531600.0],["2021-09-10",24.48,24.82,23.02,23.17,1095400.0],["2021-09-13",23.17,23.17,19.93,19.96,1356000.0],["2021-09-14",19.93,20.67,19.03,20.34,1234900.0],["2021-09-15",20.17,20.34,18.82,19.45,473100.0],["2021-09-16",19.15,19.43,18.3,18.68,629500.0],["2021-09-17",18.94,19.29,17.24,17.34,2649900.0],["2021-09-20",16.9,18.55,16.63,18.55,964300.0],["2021-09-21",18.5,18.989,17.3,18.01,1056500.0],["2021-09-22",18.05,18.56,18.0,18.4,763500.0],["2021-09-23",18.3,19.0,18.03,18.17,426400.0],["2021-09-24",18.0,18.04,16.9,17.0,461300.0],["2021-09-27",17.0,17.6,16.555,17.04,465000.0],["2021-09-28",17.03,17.53,16.75,17.29,326600.0],["2021-09-29",17.53,17.794,17.0,17.5,422000.0],["2021-09-30",16.84,17.4,15.231,15.43,936000.0],["2021-10-01",15.59,15.665,13.82,15.26,918700.0],["2021-10-04",15.04,15.6,14.77,15.21,239200.0],["2021-10-05",15.18,15.77,15.08,15.21,235900.0],["2021-10-06",15.12,15.2,14.261,14.43,335100.0],["2021-10-07",14.48,15.114,14.48,14.62,350100.0],["2021-10-08",14.52,14.77,14.19,14.75,430000.0],["2021-10-11",14.75,14.97,13.965,13.99,242800.0],["2021-10-12",14.01,14.1,13.351,13.59,412100.0],["2021-10-13",13.74,14.32,13.61,14.03,296500.0],["2021-10-14",14.23,14.49,13.66,13.97,264500.0],["2021-10-15",14.14,14.19,13.36,13.7,384400.0],["2021-10-18",13.6,14.14,13.26,13.91,346800.0],["2021-10-19",13.78,14.76,13.42,14.44,1205300.0],["2021-10-20",14.31,15.4,14.17,15.06,434300.0],["2021-10-21",15.04,15.95,15.04,15.64,837200.0],["2021-10-22",15.52,15.769,14.6,15.12,327800.0],["2021-10-25",15.33,15.53,14.95,15.28,351900.0],["2021-10-26",15.44,15.68,14.99,15.21,153100.0],["2021-10-27",15.32,15.32,13.78,13.81,547500.0],["2021-10-28",13.85,14.86,13.83,14.54,282400.0],["2021-10-29",14.14,15.12,14.14,15.04,405200.0],["2021-11-01",15.28,16.23,15.12,16.09,485800.0],["2021-11-02",16.08,16.17,15.33,16.12,424600.0],["2021-11-03",16.24,18.049,16.17,17.33,1001800.0],["2021-11-04",17.49,18.535,16.92,18.4,645600.0],["2021-11-05",18.48,19.92,18.44,19.25,1243400.0],["2021-11-08",19.61,20.12,18.855,19.6,922500.0],["2021-11-09",19.39,20.95,18.74,19.84,502200.0],["2021-11-10",19.53,19.88,18.82,19.22,400000.0],["2021-11-11",19.23,20.44,19.19,19.63,433000.0],["2021-11-12",19.45,19.48,18.043,18.67,320700.0],["2021-11-15",18.84,19.42,18.43,18.82,359400.0],["2021-11-16",18.68,18.83,17.86,18.05,294200.0],["2021-11-17",17.9,18.39,17.467,17.76,226500.0],["2021-11-18",17.78,19.77,17.53,19.61,607300.0],["2021-11-19",19.61,20.35,18.45,18.9,451000.0],["2021-11-22",18.86,19.6,18.02,19.57,355600.0],["2021-11-23",19.35,19.96,18.01,18.09,377200.0],["2021-11-24",17.81,18.065,16.71,17.39,786300.0],["2021-11-26",16.53,17.35,16.24,17.0,334500.0],["2021-11-29",17.13,17.38,16.38,17.24,224100.0],["2021-11-30",17.25,17.25,15.88,16.27,583300.0],["2021-12-01",16.58,16.87,14.79,14.94,496600.0],["2021-12-02",14.85,15.48,14.66,15.27,370400.0],["2021-12-03",15.37,16.145,15.27,15.93,437000.0],["2021-12-06",16.03,16.12,14.99,15.52,322700.0],["2021-12-07",15.72,16.62,15.568,16.59,415600.0],["2021-12-08",16.68,16.69,15.37,15.65,1473200.0],["2021-12-09",12.51,13.75,11.1,11.28,6387200.0],["2021-12-10",11.12,11.6,10.77,11.31,1955400.0],["2021-12-13",11.18,12.09,10.93,11.42,1458100.0],["2021-12-14",11.26,12.099,11.14,11.2,1371800.0],["2021-12-15",11.08,11.44,10.648,11.29,969200.0],["2021-12-16",11.47,11.83,10.41,10.44,878000.0],["2021-12-17",10.33,10.62,9.52,10.01,1240100.0],["2021-12-20",9.91,10.15,9.475,9.81,767900.0],["2021-12-21",10.07,10.55,10.0,10.13,442400.0],["2021-12-22",10.11,10.45,10.01,10.02,389800.0],["2021-12-23",10.03,10.465,9.8,10.14,653800.0],["2021-12-27",10.09,10.612,9.96,10.07,833100.0],["2021-12-28",10.1,10.265,9.68,9.79,797800.0],["2021-12-29",9.8,10.21,9.7,9.89,460900.0],["2021-12-30",9.84,10.1,9.77,9.9,395600.0],["2021-12-31",9.84,10.05,9.62,9.88,468800.0],["2022-01-03",9.93,10.42,9.88,10.22,462600.0],["2022-01-04",10.35,10.413,9.68,10.27,966100.0],["2022-01-05",10.32,11.29,10.32,10.49,756400.0],["2022-01-06",10.23,10.83,10.07,10.29,377600.0],["2022-01-07",10.21,10.84,10.18,10.7,427300.0],["2022-01-10",8.54,9.51,8.055,8.2,3033400.0],["2022-01-11",8.26,9.339,8.145,9.23,1926800.0],["2022-01-12",9.23,10.22,9.151,9.96,1085400.0],["2022-01-13",9.95,10.275,9.64,9.76,905000.0],["2022-01-14",9.67,9.69,8.96,9.51,363500.0],["2022-01-18",9.3,9.43,8.55,8.7,666100.0],["2022-01-19",8.69,9.12,8.52,8.98,588200.0],["2022-01-20",9.07,9.475,8.48,8.52,792300.0],["2022-01-21",8.4,8.87,8.14,8.14,535900.0],["2022-01-24",8.01,8.82,7.9,8.71,1216700.0],["2022-01-25",8.59,8.94,8.45,8.69,478000.0],["2022-01-26",8.9,9.01,8.08,8.31,558200.0],["2022-01-27",9.01,9.64,8.41,8.5,1409700.0],["2022-01-28",8.68,9.0,8.37,8.82,654800.0],["2022-01-31",8.76,9.4,8.76,9.2,617100.0],["2022-02-01",9.27,9.425,8.79,9.3,871400.0],["2022-02-02",9.37,9.372,8.835,9.01,348600.0],["2022-02-03",8.8,8.98,8.48,8.61,420900.0],["2022-02-04",8.61,8.8,8.36,8.68,376900.0],["2022-02-07",8.71,9.05,8.7,8.89,278500.0],["2022-02-08",8.84,9.38,8.79,9.36,265600.0],["2022-02-09",9.47,9.62,9.09,9.16,530800.0],["2022-02-10",8.96,9.465,8.78,9.13,660700.0],["2022-02-11",9.11,9.42,8.8,8.96,374500.0],["2022-02-14",8.95,9.285,8.82,8.89,274400.0],["2022-02-15",8.98,9.33,8.96,9.3,283800.0],["2022-02-16",9.35,9.5,9.05,9.07,456200.0],["2022-02-17",8.94,9.24,8.89,9.03,441500.0],["2022-02-18",8.92,9.33,8.87,8.93,338900.0],["2022-02-22",8.92,9.155,8.56,8.68,446100.0],["2022-02-23",8.78,8.79,8.16,8.37,440500.0],["2022-02-24",7.78,8.54,7.726,8.44,807300.0],["2022-02-25",8.43,8.58,8.06,8.49,470500.0],["2022-02-28",8.45,8.865,8.39,8.75,503000.0],["2022-03-01",8.79,8.945,8.33,8.5,392300.0],["2022-03-02",8.45,8.8,8.4,8.63,429000.0],["2022-03-03",8.72,8.78,8.13,8.33,443800.0],["2022-03-04",8.27,8.43,7.91,7.95,585400.0],["2022-03-07",7.96,8.03,7.285,7.4,641100.0],["2022-03-08",7.4,7.91,7.24,7.54,592100.0],["2022-03-09",7.71,8.15,7.71,7.79,747900.0],["2022-03-10",7.65,8.0,7.6,8.0,573200.0],["2022-03-11",8.06,8.155,7.47,7.52,353600.0],["2022-03-14",7.52,7.57,7.25,7.26,359100.0],["2022-03-15",7.31,7.725,7.31,7.56,478400.0],["2022-03-16",7.67,8.29,7.67,8.06,1123000.0],["2022-03-17",8.0,8.24,7.87,8.0,804200.0],["2022-03-18",8.22,8.54,7.88,8.0,2393700.0],["2022-03-21",7.93,8.27,7.86,8.25,618500.0],["2022-03-22",8.25,8.42,7.81,7.82,489600.0],["2022-03-23",7.79,7.807,7.34,7.35,392000.0],["2022-03-24",7.35,7.5,7.13,7.19,458700.0],["2022-03-25",7.25,7.305,6.87,6.88,444800.0],["2022-03-28",6.8,6.941,6.67,6.74,532700.0],["2022-03-29",6.84,7.06,6.76,6.8,568900.0],["2022-03-30",6.8,6.85,6.25,6.26,563200.0],["2022-03-31",6.25,6.34,6.03,6.06,464800.0],["2022-04-01",6.09,6.24,5.77,5.88,415700.0],["2022-04-04",5.91,6.14,5.78,6.04,324900.0],["2022-04-05",6.06,6.255,5.87,6.24,370200.0],["2022-04-06",6.08,6.2,5.795,5.89,366900.0],["2022-04-07",5.82,5.96,5.62,5.85,398600.0],["2022-04-08",5.81,6.0,5.68,5.85,215900.0],["2022-04-11",5.8,6.075,5.74,5.85,430100.0],["2022-04-12",5.89,6.19,5.88,5.96,420400.0],["2022-04-13",5.98,6.28,5.98,6.19,302100.0],["2022-04-14",6.2,6.3,6.04,6.08,170100.0],["2022-04-18",6.07,6.19,5.995,6.05,306300.0],["2022-04-19",6.02,6.62,6.02,6.3,587700.0],["2022-04-20",6.25,6.46,6.03,6.07,382200.0],["2022-04-21",6.14,6.21,5.95,6.1,399300.0],["2022-04-22",5.97,6.21,5.88,6.03,272700.0],["2022-04-25",5.93,6.62,5.91,6.22,677900.0],["2022-04-26",6.07,6.1,5.82,5.91,538000.0],["2022-04-27",5.8,5.939,5.68,5.76,338900.0],["2022-04-28",5.77,6.08,5.62,6.0,288400.0],["2022-04-29",5.87,6.17,5.82,5.86,277500.0],["2022-05-02",5.92,6.32,5.81,6.24,794300.0],["2022-05-03",6.13,6.83,6.05,6.63,640600.0],["2022-05-04",6.66,7.03,6.46,6.73,502200.0],["2022-05-05",6.58,6.77,6.39,6.75,439000.0],["2022-05-06",6.7,6.86,6.24,6.34,362200.0],["2022-05-09",6.17,6.32,6.0,6.06,454000.0],["2022-05-10",6.2,6.2,5.56,5.71,463100.0],["2022-05-11",5.65,5.75,5.33,5.36,454500.0],["2022-05-12",5.28,5.52,5.18,5.29,582300.0],["2022-05-13",5.37,5.585,5.25,5.37,495300.0],["2022-05-16",5.34,5.48,5.14,5.33,263100.0],["2022-05-17",5.47,5.79,5.43,5.71,234300.0],["2022-05-18",5.38,5.415,5.13,5.19,317200.0],["2022-05-19",5.1,5.54,5.02,5.51,465500.0],["2022-05-20",5.61,5.66,5.37,5.53,355500.0],["2022-05-23",5.6,5.6,5.17,5.19,340800.0],["2022-05-24",5.09,5.11,4.86,4.9,393400.0],["2022-05-25",4.86,5.55,4.86,5.35,407800.0],["2022-05-26",5.43,6.11,5.42,5.45,972700.0],["2022-05-27",5.42,6.02,5.32,6.01,716600.0],["2022-05-31",5.82,6.0,5.69,5.83,368800.0],["2022-06-01",5.88,5.99,5.66,5.68,250600.0],["2022-06-02",5.71,6.01,5.7,5.82,357200.0],["2022-06-03",5.7,5.83,5.57,5.59,515800.0],["2022-06-06",5.68,5.765,5.44,5.54,505800.0],["2022-06-07",5.4,5.82,5.355,5.81,1025800.0],["2022-06-08",6.07,6.16,5.21,5.42,1108500.0],["2022-06-09",5.34,5.759,5.22,5.68,528800.0],["2022-06-10",5.5,5.7,5.23,5.23,343500.0],["2022-06-13",5.0,5.17,4.86,5.07,382000.0],["2022-06-14",5.08,5.27,5.01,5.16,338500.0],["2022-06-15",5.29,5.305,5.13,5.16,393500.0],["2022-06-16",4.99,5.0,4.73,4.82,317000.0],["2022-06-17",4.84,4.87,4.7,4.72,249400.0],["2022-06-21",4.8,4.805,4.57,4.59,358200.0],["2022-06-22",4.55,4.63,4.49,4.55,553600.0],["2022-06-23",4.58,4.76,4.33,4.7,1287000.0],["2022-06-24",4.76,5.18,4.722,5.17,1375200.0],["2022-06-27",5.3,5.319,5.0,5.03,386500.0],["2022-06-28",5.02,5.02,4.71,4.74,325900.0],["2022-06-29",4.7,4.71,4.46,4.54,355900.0],["2022-06-30",4.42,4.469,4.19,4.32,500300.0],["2022-07-01",4.29,4.385,4.18,4.23,254200.0],["2022-07-05",4.14,4.78,4.02,4.59,404500.0],["2022-07-06",4.54,4.625,4.31,4.45,272300.0],["2022-07-07",4.49,4.75,4.44,4.65,217800.0],["2022-07-08",4.61,4.67,4.43,4.6,127700.0],["2022-07-11",4.55,4.62,4.34,4.4,289100.0],["2022-07-12",4.36,4.54,4.345,4.39,133800.0],["2022-07-13",4.32,4.455,4.21,4.32,160800.0],["2022-07-14",4.17,4.27,4.11,4.21,253600.0],["2022-07-15",4.02,4.31,4.0,4.24,364800.0],["2022-07-18",4.32,4.63,4.32,4.47,247100.0],["2022-07-19",4.54,4.73,4.54,4.7,113300.0],["2022-07-20",4.68,4.86,4.67,4.81,120900.0],["2022-07-21",4.77,4.79,4.58,4.64,166000.0],["2022-07-22",4.66,5.059,4.32,4.35,284200.0],["2022-07-25",4.39,4.39,4.095,4.2,371100.0],["2022-07-26",4.07,4.1,3.78,3.83,367900.0],["2022-07-27",3.89,3.98,3.705,3.97,260700.0],["2022-07-28",3.92,4.1,3.83,4.05,224400.0],["2022-07-29",4.07,4.08,3.85,4.06,293500.0],["2022-08-01",4.04,4.41,3.96,4.33,200500.0],["2022-08-02",4.25,4.26,4.06,4.07,168300.0],["2022-08-03",4.1,4.37,4.03,4.35,236400.0],["2022-08-04",4.29,4.86,4.29,4.8,507400.0],["2022-08-05",4.61,5.15,4.554,5.02,348900.0],["2022-08-08",5.01,5.88,4.97,5.84,707300.0],["2022-08-09",5.67,5.74,5.17,5.52,744100.0],["2022-08-10",5.68,6.34,5.66,6.16,1003200.0],["2022-08-11",6.25,6.45,6.08,6.25,795900.0],["2022-08-12",6.3,7.05,6.173,7.01,1084000.0],["2022-08-15",6.95,7.51,6.7,7.17,1846300.0],["2022-08-16",7.15,8.29,7.15,7.75,2375300.0],["2022-08-17",7.67,7.98,7.28,7.54,744200.0],["2022-08-18",7.46,7.46,6.07,6.88,1332600.0],["2022-08-19",6.71,6.77,5.67,5.98,1367900.0],["2022-08-22",5.8,6.2,5.75,5.99,444500.0],["2022-08-23",5.91,6.372,5.89,6.05,417000.0],["2022-08-24",6.06,6.5,5.9,6.31,606200.0],["2022-08-25",6.35,6.71,6.31,6.7,446200.0],["2022-08-26",6.75,6.8,6.11,6.19,419400.0],["2022-08-29",6.12,6.42,6.01,6.19,367800.0],["2022-08-30",6.27,6.31,5.76,5.81,398800.0],["2022-08-31",5.84,5.975,5.44,5.61,463200.0],["2022-09-01",5.56,5.83,5.44,5.75,270600.0],["2022-09-02",5.77,5.87,5.59,5.75,293300.0],["2022-09-06",5.77,5.87,5.24,5.27,373000.0],["2022-09-07",5.29,5.45,5.13,5.37,780400.0],["2022-09-08",4.65,6.11,4.612,5.68,1383600.0],["2022-09-09",5.81,6.53,5.701,6.5,672100.0],["2022-09-12",6.55,6.93,6.42,6.64,369500.0],["2022-09-13",6.29,6.5,5.74,5.78,424500.0],["2022-09-14",5.78,6.06,5.651,5.96,244800.0],["2022-09-15",5.83,6.1,5.66,5.71,240300.0],["2022-09-16",5.57,5.795,5.49,5.68,284500.0],["2022-09-19",5.61,5.73,5.42,5.55,228400.0],["2022-09-20",5.45,5.47,5.24,5.28,159400.0],["2022-09-21",5.28,5.43,4.96,4.98,203300.0],["2022-09-22",4.91,4.91,4.64,4.7,234300.0],["2022-09-23",4.57,4.65,4.43,4.46,268300.0],["2022-09-26",4.43,4.6,4.27,4.29,146300.0],["2022-09-27",4.36,4.55,4.29,4.36,153600.0],["2022-09-28",4.38,4.59,4.38,4.49,120600.0],["2022-09-29",4.46,4.46,4.21,4.31,219300.0],["2022-09-30",4.27,4.44,4.06,4.17,239200.0],["2022-10-03",4.23,4.31,4.08,4.19,132100.0],["2022-10-04",4.31,4.61,4.31,4.6,211700.0],["2022-10-05",4.51,4.64,4.31,4.6,173600.0],["2022-10-06",4.59,4.69,4.35,4.37,113500.0],["2022-10-07",4.23,4.29,4.12,4.23,142400.0],["2022-10-10",4.28,4.42,4.09,4.38,150200.0],["2022-10-11",4.35,4.59,4.24,4.57,150200.0],["2022-10-12",4.6,4.73,4.46,4.52,137600.0],["2022-10-13",4.34,4.82,4.23,4.69,195900.0],["2022-10-14",4.74,4.85,4.55,4.56,96500.0],["2022-10-17",4.69,4.87,4.59,4.73,149500.0],["2022-10-18",4.91,4.973,4.695,4.76,123400.0],["2022-10-19",4.68,4.74,4.52,4.72,78800.0],["2022-10-20",4.72,5.05,4.69,4.84,130600.0],["2022-10-21",4.87,4.91,4.64,4.79,111600.0],["2022-10-24",4.81,4.81,4.6,4.65,77600.0],["2022-10-25",4.67,4.84,4.6,4.61,113700.0],["2022-10-26",4.65,4.69,4.44,4.52,334300.0],["2022-10-27",4.59,4.809,4.475,4.66,232000.0],["2022-10-28",4.65,4.86,4.52,4.81,103300.0],["2022-10-31",4.76,5.11,4.76,4.93,138100.0],["2022-11-01",4.97,5.19,4.83,4.97,126300.0],["2022-11-02",4.93,4.99,4.46,4.5,137600.0],["2022-11-03",4.52,4.59,4.35,4.49,111100.0],["2022-11-04",4.61,4.61,4.36,4.38,122400.0],["2022-11-07",4.41,4.6,4.24,4.52,104600.0],["2022-11-08",4.51,4.68,4.385,4.54,118400.0],["2022-11-09",4.46,4.46,4.11,4.23,145900.0],["2022-11-10",4.49,4.74,4.33,4.42,182000.0],["2022-11-11",4.47,4.93,4.47,4.67,198200.0],["2022-11-14",4.64,4.75,4.56,4.61,78000.0],["2022-11-15",4.78,4.92,4.565,4.6,105100.0],["2022-11-16",4.55,4.55,4.34,4.38,69100.0],["2022-11-17",4.29,4.359,4.14,4.28,68300.0],["2022-11-18",4.4,4.44,4.07,4.16,96000.0],["2022-11-21",4.18,4.18,3.8,3.89,175600.0],["2022-11-22",4.01,4.21,3.98,4.04,109800.0],["2022-11-23",3.98,4.114,3.92,3.96,68900.0],["2022-11-25",3.91,4.079,3.9,3.9,48500.0],["2022-11-28",3.87,3.95,3.67,3.81,137400.0],["2022-11-29",3.86,4.02,3.786,3.83,59300.0],["2022-11-30",3.84,4.12,3.79,4.06,100500.0],["2022-12-01",4.09,4.25,4.02,4.21,156000.0],["2022-12-02",4.12,4.55,4.1,4.32,99100.0],["2022-12-05",4.33,4.54,4.26,4.3,138200.0],["2022-12-06",4.28,4.33,3.99,4.29,174700.0],["2022-12-07",4.22,4.35,3.87,3.92,321600.0],["2022-12-08",4.12,4.385,3.96,4.27,264700.0],["2022-12-09",3.45,3.72,3.34,3.35,1090100.0],["2022-12-12",3.35,3.39,3.1,3.17,452800.0],["2022-12-13",3.2,3.28,2.9,3.21,654100.0],["2022-12-14",3.15,3.16,2.93,3.02,184200.0],["2022-12-15",3.0,3.0,2.76,2.82,393000.0],["2022-12-16",2.84,3.54,2.8,2.82,468600.0],["2022-12-19",2.78,2.94,2.59,2.81,315900.0],["2022-12-20",2.84,3.049,2.77,2.98,155500.0],["2022-12-21",3.0,3.29,2.952,3.12,201600.0],["2022-12-22",3.03,3.122,2.8,3.05,159800.0],["2022-12-23",3.03,3.09,2.95,3.02,124000.0],["2022-12-27",3.01,3.01,2.72,2.76,218100.0],["2022-12-28",2.76,2.815,2.66,2.76,151900.0],["2022-12-29",2.82,3.082,2.82,3.03,148800.0],["2022-12-30",2.97,3.1,2.8,2.96,227800.0],["2023-01-03",3.0,3.14,2.93,3.0,118400.0],["2023-01-04",3.02,3.45,3.005,3.44,135900.0],["2023-01-05",3.35,3.35,3.09,3.15,145700.0],["2023-01-06",3.15,3.46,3.13,3.24,107800.0],["2023-01-09",3.22,3.48,3.15,3.16,164600.0],["2023-01-10",3.18,3.41,3.14,3.38,93900.0],["2023-01-11",3.39,3.92,3.39,3.57,203100.0],["2023-01-12",3.54,3.6,3.412,3.57,56500.0],["2023-01-13",3.51,3.82,3.51,3.56,105200.0],["2023-01-17",3.57,3.96,3.5,3.66,184900.0],["2023-01-18",3.67,3.75,3.37,3.43,83100.0],["2023-01-19",3.35,3.49,3.14,3.22,105700.0],["2023-01-20",3.27,3.47,3.18,3.37,115100.0],["2023-01-23",3.37,3.48,3.3,3.46,56600.0],["2023-01-24",3.48,3.56,3.43,3.51,74500.0],["2023-01-25",3.4,3.62,3.37,3.59,60500.0],["2023-01-26",3.72,3.76,3.54,3.58,64400.0],["2023-01-27",3.59,3.81,3.45,3.71,102000.0],["2023-01-30",3.64,3.72,3.59,3.61,51900.0],["2023-01-31",3.67,3.83,3.67,3.72,69000.0],["2023-02-01",3.76,3.81,3.6,3.75,65500.0],["2023-02-02",3.86,3.99,3.64,3.7,227700.0],["2023-02-03",3.66,4.2,3.66,3.85,150700.0],["2023-02-06",3.8,3.87,3.61,3.81,74700.0],["2023-02-07",3.77,3.93,3.65,3.78,129200.0],["2023-02-08",3.76,3.76,3.36,3.5,159500.0],["2023-02-09",3.55,3.55,3.41,3.46,50400.0],["2023-02-10",3.43,3.55,3.36,3.45,78200.0],["2023-02-13",3.46,3.46,3.2,3.35,167300.0],["2023-02-14",3.3,3.375,3.25,3.35,56000.0],["2023-02-15",3.23,3.62,3.23,3.29,97100.0],["2023-02-16",3.29,3.29,3.08,3.15,97100.0],["2023-02-17",3.18,3.18,2.98,3.04,110700.0],["2023-02-21",2.98,3.0,2.84,2.85,100700.0],["2023-02-22",2.86,2.93,2.8,2.82,77900.0],["2023-02-23",2.9,2.92,2.71,2.81,71900.0],["2023-02-24",2.76,2.86,2.68,2.83,67500.0],["2023-02-27",2.89,2.95,2.73,2.78,77400.0],["2023-02-28",2.77,2.84,2.73,2.73,88400.0],["2023-03-01",2.71,2.835,2.69,2.69,53700.0],["2023-03-02",2.69,2.81,2.62,2.71,102900.0],["2023-03-03",2.74,2.83,2.62,2.76,94200.0],["2023-03-06",2.76,2.83,2.62,2.63,170400.0],["2023-03-07",2.63,2.706,2.63,2.68,49800.0],["2023-03-08",2.71,2.73,2.62,2.69,47100.0],["2023-03-09",2.69,2.72,2.62,2.64,67800.0],["2023-03-10",2.62,2.86,2.52,2.66,123100.0],["2023-03-13",2.59,2.7,2.55,2.56,82700.0],["2023-03-14",2.67,2.68,2.37,2.4,144500.0],["2023-03-15",2.33,2.45,2.26,2.3,111700.0],["2023-03-16",2.3,2.48,2.19,2.33,91200.0],["2023-03-17",2.31,2.378,2.28,2.3,91800.0],["2023-03-20",2.34,2.34,2.21,2.23,82000.0],["2023-03-21",2.31,2.835,2.21,2.32,231300.0],["2023-03-22",2.3,2.44,2.3,2.35,82200.0],["2023-03-23",2.3,2.47,2.3,2.38,181300.0],["2023-03-24",2.71,3.3,2.62,2.9,2212000.0],["2023-03-27",2.94,3.462,2.741,3.23,772700.0],["2023-03-28",3.16,3.78,3.101,3.71,490000.0],["2023-03-29",3.78,4.24,3.11,4.0,1018500.0],["2023-03-30",3.99,4.44,3.89,4.36,341900.0],["2023-03-31",4.3,4.96,4.28,4.36,492300.0],["2023-04-03",4.34,4.36,4.06,4.19,174700.0],["2023-04-04",4.13,4.35,3.99,4.29,197900.0],["2023-04-05",4.26,4.33,3.82,4.15,130700.0],["2023-04-06",4.2,4.4,3.99,4.25,157400.0],["2023-04-10",4.2,4.619,4.11,4.2,222300.0],["2023-04-11",4.29,4.45,4.21,4.23,262700.0],["2023-04-12",4.27,4.34,3.975,4.06,353800.0],["2023-04-13",4.08,4.19,3.98,3.99,69000.0],["2023-04-14",3.91,4.02,3.505,3.55,287800.0],["2023-04-17",3.61,3.83,3.49,3.64,293600.0],["2023-04-18",3.66,3.87,3.66,3.77,97500.0],["2023-04-19",3.74,4.07,3.74,3.88,164700.0],["2023-04-20",3.81,4.12,3.75,3.82,150300.0],["2023-04-21",3.82,4.05,3.755,3.77,154900.0],["2023-04-24",3.77,3.95,3.64,3.73,78000.0],["2023-04-25",3.69,3.85,3.56,3.6,133300.0],["2023-04-26",3.6,3.63,3.46,3.51,86800.0],["2023-04-27",3.55,3.609,3.46,3.52,66400.0],["2023-04-28",3.5,3.78,3.36,3.42,187700.0],["2023-05-01",3.44,3.77,3.43,3.66,237900.0],["2023-05-02",3.61,3.655,3.44,3.63,129900.0],["2023-05-03",3.63,3.93,3.61,3.69,136300.0],["2023-05-04",3.68,3.8,3.47,3.56,272300.0],["2023-05-05",3.67,3.8,3.64,3.73,84600.0],["2023-05-08",3.73,4.05,3.73,3.83,70400.0],["2023-05-09",3.76,3.81,3.57,3.73,114400.0],["2023-05-10",3.83,3.838,3.5,3.55,123400.0],["2023-05-11",3.51,3.78,3.47,3.56,168000.0],["2023-05-12",3.56,3.6,3.38,3.47,49300.0],["2023-05-15",3.48,3.71,3.43,3.53,107800.0],["2023-05-16",3.53,3.53,3.21,3.26,78500.0],["2023-05-17",3.2,3.41,3.15,3.24,86600.0],["2023-05-18",3.24,3.48,2.95,2.99,188200.0],["2023-05-19",2.95,3.03,2.69,2.73,194600.0],["2023-05-22",2.79,2.84,2.69,2.77,81000.0],["2023-05-23",2.79,3.06,2.68,2.7,202300.0],["2023-05-24",2.75,2.98,2.41,2.62,131400.0],["2023-05-25",2.59,2.66,2.47,2.51,101000.0],["2023-05-26",2.52,2.589,2.37,2.5,106100.0],["2023-05-30",2.5,2.5,2.26,2.34,185700.0],["2023-05-31",2.36,2.36,2.15,2.28,211900.0],["2023-06-01",2.27,2.34,2.045,2.14,419500.0],["2023-06-02",2.19,2.23,2.1,2.23,319700.0],["2023-06-05",2.23,2.307,2.12,2.15,307900.0],["2023-06-06",2.15,2.41,2.13,2.21,414700.0],["2023-06-07",2.43,2.85,2.27,2.47,1881200.0],["2023-06-08",2.18,2.59,2.17,2.53,950200.0],["2023-06-09",2.46,2.64,2.38,2.52,328700.0],["2023-06-12",2.51,2.63,2.422,2.52,239900.0],["2023-06-13",2.54,2.66,2.522,2.64,186600.0],["2023-06-14",2.64,2.8,2.6,2.75,185100.0],["2023-06-15",2.71,2.98,2.7,2.87,128200.0],["2023-06-16",2.92,2.98,2.82,2.93,173000.0],["2023-06-20",2.91,2.935,2.61,2.72,205100.0],["2023-06-21",2.73,2.73,2.5,2.7,218800.0],["2023-06-22",2.68,2.8,2.58,2.63,156600.0],["2023-06-23",2.62,2.69,2.55,2.66,379900.0],["2023-06-26",2.64,2.89,2.64,2.85,167300.0],["2023-06-27",2.86,2.86,2.661,2.74,194100.0],["2023-06-28",2.71,2.75,2.6,2.66,131600.0],["2023-06-29",2.67,2.8,2.631,2.79,61100.0],["2023-06-30",2.76,2.9,2.76,2.81,67800.0],["2023-07-03",2.85,2.88,2.796,2.83,48200.0],["2023-07-05",2.8,2.8,2.66,2.7,87100.0],["2023-07-06",2.65,2.669,2.5,2.55,123200.0],["2023-07-07",2.61,2.8,2.55,2.75,202800.0],["2023-07-10",2.75,2.89,2.66,2.83,60200.0],["2023-07-11",2.81,2.97,2.78,2.9,79900.0],["2023-07-12",2.97,2.99,2.8,2.86,83700.0],["2023-07-13",2.86,2.86,2.71,2.74,85300.0],["2023-07-14",2.74,2.8,2.662,2.79,45100.0],["2023-07-17",2.73,2.817,2.55,2.62,227700.0],["2023-07-18",2.58,2.745,2.58,2.63,62300.0],["2023-07-19",2.68,2.7,2.56,2.59,101800.0],["2023-07-20",2.55,2.657,2.5,2.54,58800.0],["2023-07-21",2.57,2.669,2.53,2.57,43900.0],["2023-07-24",2.51,2.52,2.39,2.48,203300.0],["2023-07-25",2.48,2.56,2.41,2.5,82300.0],["2023-07-26",2.48,2.66,2.48,2.65,51400.0],["2023-07-27",2.69,2.8,2.57,2.57,134200.0],["2023-07-28",2.59,2.77,2.59,2.72,106400.0],["2023-07-31",2.7,2.88,2.7,2.72,58500.0],["2023-08-01",2.7,2.81,2.68,2.71,77500.0],["2023-08-02",2.64,2.76,2.57,2.74,61100.0],["2023-08-03",2.74,2.9,2.7,2.83,64500.0],["2023-08-04",2.79,3.0,2.68,2.76,197000.0],["2023-08-07",2.76,2.82,2.66,2.73,73300.0],["2023-08-08",2.65,2.7,2.62,2.66,41500.0],["2023-08-09",2.68,2.8,2.62,2.64,59400.0],["2023-08-10",2.68,2.8,2.55,2.66,92200.0],["2023-08-11",2.65,2.8,2.65,2.75,79400.0],["2023-08-14",2.73,3.0,2.73,2.91,156500.0],["2023-08-15",2.93,3.08,2.93,3.06,103400.0],["2023-08-16",3.08,3.33,3.04,3.16,143000.0],["2023-08-17",3.16,3.28,2.86,2.9,251200.0],["2023-08-18",2.82,2.822,2.61,2.76,241200.0],["2023-08-21",2.76,2.8,2.62,2.66,124600.0],["2023-08-22",2.63,2.64,2.44,2.46,103200.0],["2023-08-23",2.43,2.46,2.357,2.42,47900.0],["2023-08-24",2.4,2.421,2.18,2.29,118800.0],["2023-08-25",2.29,2.42,2.29,2.4,38800.0],["2023-08-28",2.34,2.44,2.27,2.29,94300.0],["2023-08-29",2.29,2.38,2.29,2.33,26800.0],["2023-08-30",2.33,2.39,2.29,2.33,66400.0],["2023-08-31",2.3,2.394,2.26,2.26,58100.0],["2023-09-01",2.27,2.27,2.15,2.21,102100.0],["2023-09-05",2.21,2.26,2.14,2.15,65600.0],["2023-09-06",2.24,2.34,2.176,2.2,276100.0],["2023-09-07",1.9,1.92,1.67,1.67,453500.0],["2023-09-08",1.61,1.7,1.505,1.52,247600.0],["2023-09-11",1.51,1.555,1.37,1.4,364900.0],["2023-09-12",1.4,1.43,1.3,1.34,376900.0],["2023-09-13",1.35,1.35,1.21,1.23,384400.0],["2023-09-14",1.23,1.43,1.23,1.42,349700.0],["2023-09-15",1.44,1.55,1.413,1.42,268400.0],["2023-09-18",1.43,1.478,1.3,1.31,151500.0],["2023-09-19",1.29,1.48,1.29,1.46,155800.0],["2023-09-20",1.48,1.54,1.41,1.42,146800.0],["2023-09-21",1.42,1.45,1.29,1.3,507300.0],["2023-09-22",1.31,1.35,1.25,1.28,171200.0],["2023-09-25",1.28,1.32,1.26,1.27,104700.0],["2023-09-26",1.4,1.52,1.3,1.43,455500.0],["2023-09-27",1.44,1.76,1.44,1.55,562700.0],["2023-09-28",1.58,2.31,1.54,1.82,4085100.0],["2023-09-29",1.65,2.34,1.62,2.21,1044000.0],["2023-10-02",2.2,2.75,1.961,2.02,1654400.0],["2023-10-03",2.05,2.37,2.03,2.03,449300.0],["2023-10-04",2.14,2.14,1.81,1.98,198600.0],["2023-10-05",1.96,2.025,1.9,1.94,89500.0],["2023-10-06",1.88,1.949,1.71,1.74,307900.0],["2023-10-09",1.69,2.02,1.69,2.02,129500.0],["2023-10-10",1.98,2.06,1.93,2.05,115600.0],["2023-10-11",2.06,2.1,1.94,2.0,62800.0],["2023-10-12",2.01,2.01,1.81,1.91,157700.0],["2023-10-13",1.96,1.99,1.82,1.98,62700.0],["2023-10-16",1.99,2.25,1.945,2.24,353300.0],["2023-10-17",2.17,2.44,2.17,2.3,366000.0],["2023-10-18",2.25,2.35,2.112,2.33,108900.0],["2023-10-19",2.47,2.53,2.23,2.25,151700.0],["2023-10-20",2.3,2.49,2.25,2.43,125400.0],["2023-10-23",2.37,2.4,2.24,2.26,85900.0],["2023-10-24",2.25,2.34,2.225,2.28,43700.0],["2023-10-25",2.29,2.33,2.17,2.18,57300.0],["2023-10-26",2.15,2.24,2.02,2.18,69000.0],["2023-10-27",2.19,2.3,2.1,2.16,51700.0],["2023-10-30",2.18,2.35,2.18,2.33,54900.0],["2023-10-31",2.25,2.37,2.25,2.33,112300.0],["2023-11-01",2.31,2.35,2.255,2.31,50800.0],["2023-11-02",2.35,2.595,2.34,2.51,78500.0],["2023-11-03",2.57,2.75,2.52,2.69,189200.0],["2023-11-06",2.74,2.84,2.64,2.73,106700.0],["2023-11-07",2.72,2.98,2.69,2.93,132100.0],["2023-11-08",2.91,2.95,2.83,2.92,69800.0],["2023-11-09",2.92,3.12,2.85,3.1,149500.0],["2023-11-10",3.13,3.35,2.86,3.32,146400.0],["2023-11-13",3.31,3.365,3.11,3.31,148100.0],["2023-11-14",3.45,3.565,3.375,3.44,285400.0],["2023-11-15",3.46,3.96,3.17,3.42,306400.0],["2023-11-16",3.31,3.44,3.185,3.39,109800.0],["2023-11-17",3.51,3.571,3.17,3.36,213500.0],["2023-11-20",3.31,3.65,3.275,3.6,66800.0],["2023-11-21",3.5,3.78,3.4,3.69,95700.0],["2023-11-22",3.74,3.86,3.65,3.84,187300.0],["2023-11-24",3.78,4.05,3.75,3.94,55000.0],["2023-11-27",3.88,3.947,3.72,3.8,94000.0],["2023-11-28",3.77,3.96,3.76,3.84,138200.0],["2023-11-29",3.87,3.995,3.86,3.88,37100.0],["2023-11-30",3.87,3.98,3.799,3.84,86400.0],["2023-12-01",3.86,4.16,3.805,4.13,254600.0],["2023-12-04",4.2,4.3,4.15,4.25,261900.0],["2023-12-05",4.25,4.28,3.9,4.25,144500.0],["2023-12-06",4.22,4.42,4.151,4.24,138500.0],["2023-12-07",4.13,4.4,4.05,4.15,243500.0],["2023-12-08",5.25,5.932,4.5,4.84,1759400.0],["2023-12-11",4.84,5.13,4.73,4.77,208500.0],["2023-12-12",4.75,5.23,4.71,4.95,198600.0],["2023-12-13",4.91,5.0,4.72,4.79,266400.0],["2023-12-14",4.98,5.19,4.88,5.1,194600.0],["2023-12-15",5.19,5.22,4.7,4.76,230800.0],["2023-12-18",4.74,4.805,4.536,4.64,120700.0],["2023-12-19",4.72,5.055,4.67,4.94,104500.0],["2023-12-20",4.99,5.25,4.9,5.04,294500.0],["2023-12-21",5.05,5.24,4.89,5.2,55300.0],["2023-12-22",5.13,5.46,4.91,5.38,273500.0],["2023-12-26",5.36,5.92,5.24,5.83,384000.0],["2023-12-27",5.82,6.03,5.62,5.97,93600.0],["2023-12-28",5.93,6.09,5.75,5.77,99100.0],["2023-12-29",5.78,5.95,5.7,5.77,73100.0],["2024-01-02",5.6,6.34,5.55,6.01,266900.0],["2024-01-03",5.84,6.4,5.84,6.35,262100.0],["2024-01-04",6.51,6.86,6.11,6.28,287100.0],["2024-01-05",6.17,6.285,5.711,5.89,382700.0],["2024-01-08",5.86,6.32,5.79,6.18,112700.0],["2024-01-09",6.2,6.52,5.63,5.68,278500.0],["2024-01-10",5.79,5.89,5.52,5.55,118900.0],["2024-01-11",5.52,6.7,5.1,5.88,845000.0],["2024-01-12",5.84,6.09,5.76,5.91,110000.0],["2024-01-16",5.62,5.71,5.41,5.63,107100.0],["2024-01-17",5.61,5.85,5.58,5.83,43100.0],["2024-01-18",5.89,6.2,5.89,5.92,138700.0],["2024-01-19",5.91,6.06,5.41,5.52,265700.0],["2024-01-22",5.47,5.58,5.43,5.52,51300.0],["2024-01-23",5.5,5.603,5.09,5.11,157600.0],["2024-01-24",5.17,5.35,4.97,5.06,97900.0],["2024-01-25",5.1,5.2,4.97,5.14,82800.0],["2024-01-26",5.16,5.23,5.06,5.13,75800.0],["2024-01-29",5.05,5.355,5.05,5.31,93600.0],["2024-01-30",5.35,5.423,5.23,5.3,82800.0],["2024-01-31",5.3,5.34,5.07,5.16,88900.0],["2024-02-01",5.26,5.37,5.17,5.36,48200.0],["2024-02-02",5.23,5.34,4.88,4.97,326800.0],["2024-02-05",4.9,5.1,4.84,5.06,61500.0],["2024-02-06",5.05,5.145,4.96,5.08,110900.0],["2024-02-07",5.1,5.1,4.9,5.0,63800.0],["2024-02-08",5.09,5.2,4.89,5.07,266400.0],["2024-02-09",5.07,5.15,4.94,4.97,61000.0],["2024-02-12",4.94,5.28,4.94,4.98,160100.0],["2024-02-13",4.95,4.95,4.62,4.63,133800.0],["2024-02-14",4.6,4.72,4.53,4.69,67100.0],["2024-02-15",4.72,5.005,4.72,5.0,84400.0],["2024-02-16",4.96,5.06,4.96,5.0,57400.0],["2024-02-20",4.94,4.94,4.32,4.38,203300.0],["2024-02-21",4.37,4.375,4.09,4.19,48900.0],["2024-02-22",4.16,4.27,3.94,4.26,170300.0],["2024-02-23",4.24,4.24,3.97,4.11,102500.0],["2024-02-26",4.07,4.65,4.07,4.43,81700.0],["2024-02-27",4.45,5.17,4.45,4.96,124900.0],["2024-02-28",4.89,4.99,4.59,4.86,151200.0],["2024-02-29",4.94,5.28,4.86,5.03,165400.0],["2024-03-01",5.09,5.25,4.94,5.12,81100.0],["2024-03-04",5.15,5.204,4.92,4.94,29800.0],["2024-03-05",4.89,4.99,4.7,4.73,89100.0],["2024-03-06",4.86,4.86,4.6,4.7,49900.0],["2024-03-07",4.73,4.8,4.62,4.8,30700.0],["2024-03-08",4.83,4.9,4.73,4.87,23800.0],["2024-03-11",4.82,4.82,4.24,4.54,96700.0],["2024-03-12",4.49,4.56,4.24,4.26,39800.0],["2024-03-13",4.25,4.308,4.0,4.07,101000.0],["2024-03-14",4.04,4.31,3.8,3.84,73900.0],["2024-03-15",3.81,3.823,3.49,3.52,107200.0],["2024-03-18",3.53,3.55,3.378,3.44,91600.0],["2024-03-19",3.44,3.528,3.35,3.37,46900.0],["2024-03-20",3.36,3.59,3.35,3.57,91200.0],["2024-03-21",3.62,4.27,3.62,4.26,102000.0],["2024-03-22",4.43,4.54,4.25,4.45,55200.0],["2024-03-25",4.45,4.559,4.18,4.41,116400.0],["2024-03-26",4.41,4.55,4.11,4.22,51500.0],["2024-03-27",4.22,4.65,4.22,4.59,63300.0],["2024-03-28",4.55,5.06,4.55,4.88,238200.0],["2024-04-01",5.9,6.05,4.421,4.68,250900.0],["2024-04-02",4.59,4.72,4.112,4.51,102600.0],["2024-04-03",4.56,4.77,4.498,4.67,27300.0],["2024-04-04",4.73,4.91,4.54,4.6,34800.0],["2024-04-05",4.71,4.94,4.46,4.54,73800.0],["2024-04-08",4.53,4.68,4.27,4.55,76300.0],["2024-04-09",4.51,4.83,4.33,4.37,130200.0],["2024-04-10",4.2,4.67,4.01,4.07,94000.0],["2024-04-11",4.02,4.46,3.99,4.35,47900.0],["2024-04-12",4.26,4.55,3.86,4.46,85500.0],["2024-04-15",4.54,4.639,4.25,4.3,25500.0],["2024-04-16",4.2,4.345,4.05,4.23,24400.0],["2024-04-17",4.23,4.48,4.13,4.37,29400.0],["2024-04-18",4.34,4.85,4.34,4.64,77900.0],["2024-04-19",4.56,4.94,4.42,4.83,86300.0],["2024-04-22",4.93,4.99,4.68,4.86,39400.0],["2024-04-23",4.95,5.13,4.785,5.02,54300.0],["2024-04-24",4.93,5.24,4.8,4.98,43100.0],["2024-04-25",4.82,5.19,4.75,4.92,63200.0],["2024-04-26",4.89,5.15,4.75,5.0,66400.0],["2024-04-29",4.99,5.19,4.802,5.04,35800.0],["2024-04-30",4.88,5.12,4.755,5.07,48800.0],["2024-05-01",5.04,5.2,4.965,5.06,43400.0],["2024-05-02",5.1,5.28,5.06,5.23,48600.0],["2024-05-03",5.31,5.43,5.16,5.3,78000.0],["2024-05-06",5.45,5.45,5.055,5.18,35200.0],["2024-05-07",5.14,5.29,5.03,5.21,33200.0],["2024-05-08",5.13,5.422,5.08,5.33,46900.0],["2024-05-09",5.35,5.46,5.14,5.43,40600.0],["2024-05-10",5.45,5.55,5.335,5.52,29400.0],["2024-05-13",5.54,5.88,5.48,5.76,145100.0],["2024-05-14",5.88,5.99,5.58,5.88,82800.0],["2024-05-15",5.91,5.99,5.79,5.9,29500.0],["2024-05-16",5.96,6.04,5.78,5.96,62800.0],["2024-05-17",5.99,6.1,5.81,6.0,63000.0],["2024-05-20",5.96,6.18,5.938,6.09,40300.0],["2024-05-21",6.07,6.18,5.977,6.13,16800.0],["2024-05-22",6.14,6.14,5.91,6.03,22300.0],["2024-05-23",5.99,6.05,5.84,5.91,31700.0],["2024-05-24",5.93,6.135,5.93,6.11,36000.0],["2024-05-28",6.07,6.5,6.07,6.42,65300.0],["2024-05-29",6.5,6.73,6.44,6.6,51900.0],["2024-05-30",6.61,6.76,6.425,6.65,57500.0],["2024-05-31",6.73,6.76,6.627,6.71,35200.0],["2024-06-03",6.8,6.978,6.698,6.89,53300.0],["2024-06-04",6.77,6.855,6.167,6.63,73400.0],["2024-06-05",6.63,6.854,6.54,6.68,27000.0],["2024-06-06",6.75,6.82,6.546,6.66,16800.0],["2024-06-07",6.58,6.769,6.52,6.57,53100.0],["2024-06-10",6.6,6.75,6.21,6.49,47900.0],["2024-06-11",6.48,7.0,6.48,6.66,85300.0],["2024-06-12",6.89,7.0,6.56,6.6,268800.0],["2024-06-13",7.0,7.8,5.385,6.65,376800.0],["2024-06-14",6.44,6.94,6.37,6.84,67200.0],["2024-06-17",6.84,7.0,6.16,6.72,155000.0],["2024-06-18",6.75,6.81,6.44,6.72,64400.0],["2024-06-20",6.63,6.95,6.52,6.67,171200.0],["2024-06-21",6.7,7.15,6.58,6.99,162000.0],["2024-06-24",6.9,7.115,6.86,7.04,38500.0],["2024-06-25",7.04,7.47,6.9,7.37,69600.0],["2024-06-26",7.49,7.62,7.21,7.47,103600.0],["2024-06-27",7.51,7.631,7.235,7.41,51800.0],["2024-06-28",7.42,7.55,7.17,7.49,137200.0],["2024-07-01",7.58,7.62,7.25,7.42,109500.0],["2024-07-02",7.43,7.98,7.31,7.81,237500.0],["2024-07-03",7.76,7.95,7.73,7.8,157200.0],["2024-07-05",7.76,8.06,7.61,7.92,72300.0],["2024-07-08",7.73,7.98,7.19,7.63,131100.0],["2024-07-09",7.68,7.68,7.275,7.44,49800.0],["2024-07-10",7.44,7.85,7.38,7.76,150900.0],["2024-07-11",7.98,8.47,7.905,8.14,198900.0],["2024-07-12",8.21,8.86,8.21,8.76,369500.0],["2024-07-15",8.9,9.07,8.42,8.83,275200.0],["2024-07-16",9.01,9.07,8.63,8.95,301100.0],["2024-07-17",8.93,9.14,8.54,8.6,129100.0],["2024-07-18",8.1,8.21,6.86,7.43,246400.0],["2024-07-19",7.13,8.33,7.05,7.95,277700.0],["2024-07-22",7.71,7.858,7.14,7.74,182800.0],["2024-07-23",7.76,7.96,7.57,7.88,105300.0],["2024-07-24",7.89,7.912,7.6,7.69,64400.0],["2024-07-25",7.72,8.21,7.55,8.0,133300.0],["2024-07-26",8.05,8.17,7.92,8.15,86800.0],["2024-07-29",8.06,8.29,8.0,8.12,68500.0],["2024-07-30",8.18,8.325,8.09,8.21,61600.0],["2024-07-31",8.28,8.5,8.17,8.3,95500.0],["2024-08-01",8.3,8.385,7.69,7.98,121100.0],["2024-08-02",7.6,7.91,7.31,7.72,113600.0],["2024-08-05",7.16,7.7,7.03,7.55,109500.0],["2024-08-06",7.54,7.605,7.37,7.46,73900.0],["2024-08-07",7.72,7.95,7.1,7.17,241700.0],["2024-08-08",7.24,7.75,7.17,7.74,89000.0],["2024-08-09",7.64,8.02,6.96,7.92,315500.0],["2024-08-12",7.75,7.985,7.54,7.75,87000.0],["2024-08-13",7.76,7.925,7.56,7.59,80300.0],["2024-08-14",7.5,7.52,7.3,7.47,93700.0],["2024-08-15",7.69,7.75,7.36,7.52,137800.0],["2024-08-16",7.53,7.73,7.47,7.52,155600.0],["2024-08-19",7.44,7.485,7.02,7.06,122200.0],["2024-08-20",7.12,7.12,4.02,5.95,3622300.0],["2024-08-21",6.01,6.14,5.6,6.04,272400.0],["2024-08-22",5.96,6.58,5.9,6.13,268400.0],["2024-08-23",6.23,6.8,6.18,6.79,167300.0],["2024-08-26",6.87,6.89,6.33,6.63,104500.0],["2024-08-27",6.52,6.92,6.52,6.81,75400.0],["2024-08-28",6.74,6.86,6.549,6.82,81700.0],["2024-08-29",6.89,6.89,6.52,6.66,73700.0],["2024-08-30",6.77,6.77,6.33,6.6,98700.0],["2024-09-03",6.52,6.56,5.94,6.14,153500.0],["2024-09-04",6.99,7.14,6.4,6.69,250800.0],["2024-09-05",6.88,6.97,6.1,6.3,180600.0],["2024-09-06",6.3,6.99,6.0,6.58,219000.0],["2024-09-09",6.54,7.25,6.54,7.06,116000.0],["2024-09-10",7.16,7.2,6.6,6.68,110600.0],["2024-09-11",5.54,5.76,4.83,4.91,935600.0],["2024-09-12",4.15,4.25,3.75,3.91,3630400.0],["2024-09-13",3.9,4.1,3.87,4.01,1744800.0],["2024-09-16",3.99,4.1,3.8,3.96,706100.0],["2024-09-17",4.19,4.49,4.07,4.38,2455700.0],["2024-09-18",4.4,4.53,4.13,4.29,1364000.0],["2024-09-19",4.45,4.48,4.25,4.31,423500.0],["2024-09-20",4.22,4.241,3.87,3.99,592400.0],["2024-09-23",4.06,4.275,4.0,4.23,454100.0],["2024-09-24",4.27,4.4,4.09,4.13,397700.0],["2024-09-25",4.15,4.16,3.87,3.91,736700.0],["2024-09-26",3.98,4.13,3.89,4.08,396400.0],["2024-09-27",4.1,4.22,4.04,4.17,449000.0],["2024-09-30",4.25,4.25,3.83,3.93,977200.0],["2024-10-01",3.89,3.97,3.775,3.84,259200.0],["2024-10-02",3.8,3.8,3.22,3.45,1111200.0],["2024-10-03",3.4,3.61,3.32,3.45,351200.0],["2024-10-04",3.46,3.7,3.46,3.55,368300.0],["2024-10-07",3.4,3.41,2.18,3.18,3427500.0],["2024-10-08",3.15,3.3,3.066,3.3,680700.0],["2024-10-09",3.32,3.42,3.165,3.4,397100.0],["2024-10-10",3.36,3.53,3.31,3.36,250600.0],["2024-10-11",3.45,3.91,3.45,3.91,873000.0],["2024-10-14",3.88,3.88,3.435,3.54,670500.0],["2024-10-15",3.57,3.81,3.51,3.62,552200.0],["2024-10-16",3.65,3.83,3.63,3.83,352000.0],["2024-10-17",3.84,4.02,3.81,3.94,305100.0],["2024-10-18",3.96,3.99,3.79,3.9,248000.0],["2024-10-21",3.97,4.05,3.78,3.99,474600.0],["2024-10-22",3.96,3.96,3.633,3.82,378500.0],["2024-10-23",3.77,3.9,3.65,3.88,310000.0],["2024-10-24",3.88,3.92,3.63,3.67,233300.0],["2024-10-25",3.7,3.76,3.49,3.54,238900.0],["2024-10-28",3.54,3.58,3.35,3.5,294000.0],["2024-10-29",3.51,3.77,3.42,3.72,632000.0],["2024-10-30",3.71,3.77,3.585,3.76,232000.0],["2024-10-31",3.77,3.77,3.55,3.63,288800.0],["2024-11-01",3.67,3.72,3.57,3.6,286400.0],["2024-11-04",3.52,3.595,3.285,3.57,581300.0],["2024-11-05",3.52,3.615,3.4,3.55,419500.0],["2024-11-06",3.73,3.89,3.55,3.87,494700.0],["2024-11-07",3.87,3.94,3.58,3.9,700200.0],["2024-11-08",3.86,4.135,3.74,3.96,514600.0],["2024-11-11",4.02,4.41,3.79,4.07,660900.0],["2024-11-12",4.07,4.14,3.89,4.05,348100.0],["2024-11-13",4.09,4.09,3.87,4.0,318200.0],["2024-11-14",4.0,4.06,3.885,4.04,309700.0],["2024-11-15",4.08,4.165,3.98,4.09,126600.0],["2024-11-18",4.08,4.139,4.021,4.04,143700.0],["2024-11-19",4.01,4.01,3.81,3.96,316700.0],["2024-11-20",3.93,4.0,3.83,3.96,100400.0],["2024-11-21",3.96,3.97,3.86,3.92,299700.0],["2024-11-22",3.98,4.18,3.925,3.96,362900.0],["2024-11-25",4.02,4.45,4.0,4.16,457800.0],["2024-11-26",4.14,4.21,3.82,3.97,444200.0],["2024-11-27",4.02,4.135,3.9,4.04,272000.0],["2024-11-29",4.09,4.29,4.01,4.29,197400.0],["2024-12-02",4.31,4.755,4.23,4.57,590500.0],["2024-12-03",4.71,4.79,4.38,4.58,969700.0],["2024-12-04",3.31,3.48,3.0,3.43,3179600.0],["2024-12-05",3.32,3.64,3.18,3.64,1192000.0],["2024-12-06",3.78,4.23,3.76,4.16,1144300.0],["2024-12-09",4.09,4.147,3.75,4.02,951300.0],["2024-12-10",4.08,4.186,3.9,4.05,464800.0],["2024-12-11",4.08,4.31,3.97,4.14,652300.0],["2024-12-12",4.1,4.23,3.95,4.22,521700.0],["2024-12-13",4.22,4.46,4.11,4.45,734200.0],["2024-12-16",4.42,4.59,4.265,4.27,624500.0],["2024-12-17",4.31,4.59,4.265,4.54,500400.0],["2024-12-18",4.54,4.63,4.35,4.38,548000.0],["2024-12-19",4.41,4.71,4.345,4.66,386900.0],["2024-12-20",4.58,4.9,4.53,4.78,1477500.0],["2024-12-23",4.74,4.88,4.57,4.86,345700.0],["2024-12-24",4.85,4.99,4.63,4.97,1138200.0],["2024-12-26",4.94,5.32,4.92,5.32,260100.0],["2024-12-27",5.3,5.43,5.09,5.28,520000.0],["2024-12-30",5.22,5.33,5.01,5.19,390000.0],["2024-12-31",5.25,5.462,5.19,5.23,369900.0],["2025-01-02",5.23,5.69,5.0,5.28,460900.0],["2025-01-03",5.28,5.695,5.21,5.68,271300.0],["2025-01-06",5.62,5.75,5.41,5.66,324100.0],["2025-01-07",5.65,5.82,5.45,5.67,197200.0],["2025-01-08",5.67,5.88,5.48,5.86,177000.0],["2025-01-10",5.85,5.999,5.67,5.67,302800.0],["2025-01-13",5.67,5.77,5.46,5.72,206800.0],["2025-01-14",5.76,5.92,5.6,5.85,257000.0],["2025-01-15",6.0,6.1,5.77,6.02,290600.0],["2025-01-16",6.16,6.24,5.91,6.0,279700.0],["2025-01-17",6.08,6.29,5.99,6.27,286900.0],["2025-01-21",6.31,6.57,6.02,6.27,340700.0],["2025-01-22",6.28,6.465,6.205,6.41,233800.0],["2025-01-23",6.37,6.591,6.366,6.56,230900.0],["2025-01-24",6.56,6.68,6.402,6.52,267600.0],["2025-01-27",6.44,6.58,6.368,6.44,235000.0],["2025-01-28",6.49,6.655,6.405,6.64,194300.0],["2025-01-29",6.62,6.71,6.46,6.54,329900.0],["2025-01-30",6.57,6.76,6.4,6.71,542000.0],["2025-01-31",6.68,7.185,6.63,7.06,431300.0],["2025-02-03",6.79,6.91,6.54,6.6,479300.0],["2025-02-04",6.61,6.72,6.54,6.68,205500.0],["2025-02-05",6.68,6.698,6.06,6.43,1187500.0],["2025-02-06",6.43,6.55,6.3,6.37,237800.0],["2025-02-07",6.35,6.46,6.27,6.41,209600.0],["2025-02-10",6.43,6.57,6.26,6.34,199100.0],["2025-02-11",6.25,6.56,6.18,6.39,275100.0],["2025-02-12",6.32,6.44,6.18,6.31,393500.0],["2025-02-13",6.32,6.505,6.15,6.34,425900.0],["2025-02-14",6.4,6.44,6.21,6.31,155800.0],["2025-02-18",6.31,6.39,6.19,6.21,361500.0],["2025-02-19",6.15,6.28,5.95,6.23,379800.0],["2025-02-20",6.25,6.3,6.1,6.21,311500.0],["2025-02-21",6.3,6.3,5.87,6.02,463100.0],["2025-02-24",6.02,6.19,5.94,6.1,221800.0],["2025-02-25",6.21,6.26,6.044,6.11,243900.0],["2025-02-26",6.11,6.14,5.93,6.11,304400.0],["2025-02-27",6.15,6.15,5.85,5.89,288300.0],["2025-02-28",5.84,6.056,5.81,6.0,275200.0],["2025-03-03",6.11,6.28,6.01,6.08,317300.0],["2025-03-04",6.1,6.16,5.76,5.79,295400.0],["2025-03-05",5.8,6.05,5.741,6.04,265800.0],["2025-03-06",5.99,6.34,5.953,6.17,221700.0],["2025-03-07",6.17,6.3,6.05,6.27,237800.0],["2025-03-10",6.1,6.25,5.5,5.77,444300.0],["2025-03-11",5.78,5.79,5.095,5.11,273800.0],["2025-03-12",5.21,5.3,5.01,5.08,168800.0],["2025-03-13",5.08,5.08,4.745,4.79,277300.0],["2025-03-14",4.93,5.085,4.88,5.03,199400.0],["2025-03-17",5.09,5.44,5.075,5.44,151500.0],["2025-03-18",5.35,5.62,5.295,5.58,193500.0],["2025-03-19",5.65,5.92,5.54,5.6,360100.0],["2025-03-20",5.53,5.76,5.43,5.53,290600.0],["2025-03-21",6.94,6.95,5.69,5.75,688300.0],["2025-03-24",5.89,6.22,5.815,5.95,469600.0],["2025-03-25",5.9,6.01,5.49,5.6,468900.0],["2025-03-26",5.59,5.981,5.24,5.44,598800.0],["2025-03-27",5.44,5.84,5.34,5.74,474900.0],["2025-03-28",5.69,5.75,5.21,5.32,218600.0],["2025-03-31",5.21,5.58,5.21,5.48,167300.0],["2025-04-01",5.41,5.57,5.323,5.35,189800.0],["2025-04-02",5.27,5.62,5.27,5.53,391100.0],["2025-04-03",5.08,5.08,4.52,4.8,460500.0],["2025-04-04",4.62,4.86,4.37,4.74,440400.0],["2025-04-07",4.5,4.93,4.42,4.78,218300.0],["2025-04-08",4.92,5.08,4.51,4.59,213900.0],["2025-04-09",4.53,5.17,4.5,5.11,496800.0],["2025-04-10",4.99,5.215,4.85,5.17,124200.0],["2025-04-11",5.1,5.25,5.1,5.25,118000.0],["2025-04-14",5.39,5.44,5.16,5.23,123100.0],["2025-04-15",5.27,5.53,5.175,5.53,169800.0],["2025-04-16",5.52,5.87,5.496,5.85,288500.0],["2025-04-17",5.84,5.95,5.49,5.5,247800.0],["2025-04-21",5.41,5.41,4.94,5.34,131800.0],["2025-04-22",4.88,5.5,4.69,5.46,285600.0],["2025-04-23",5.64,5.865,5.535,5.78,149900.0],["2025-04-24",5.8,6.04,5.63,6.02,183700.0],["2025-04-25",5.94,6.13,5.795,6.1,219700.0],["2025-04-28",6.13,6.33,6.08,6.14,135500.0],["2025-04-29",6.06,6.43,6.05,6.35,166700.0],["2025-04-30",6.28,6.44,6.03,6.35,124500.0],["2025-05-01",6.34,6.522,6.215,6.35,506000.0],["2025-05-02",6.51,6.69,6.35,6.46,689400.0],["2025-05-05",6.37,6.37,5.61,5.69,188600.0],["2025-05-06",5.62,5.68,5.3,5.4,297000.0],["2025-05-07",5.44,5.49,5.16,5.25,191800.0],["2025-05-08",5.27,5.58,5.27,5.46,173200.0],["2025-05-09",5.4,5.445,5.28,5.41,147300.0],["2025-05-12",5.71,5.8,5.487,5.56,220300.0],["2025-05-13",5.56,5.77,5.33,5.74,272300.0],["2025-05-14",5.8,5.95,5.76,5.8,111100.0],["2025-05-15",5.72,5.83,5.57,5.58,184700.0],["2025-05-16",5.55,5.85,5.46,5.81,155400.0],["2025-05-19",5.72,5.861,5.72,5.82,130100.0],["2025-05-20",5.88,6.08,5.63,5.68,355900.0],["2025-05-21",5.56,5.74,5.34,5.53,282500.0],["2025-05-22",5.56,5.56,5.3,5.3,320700.0],["2025-05-23",5.15,5.25,4.915,5.15,450600.0],["2025-05-27",5.23,5.365,5.16,5.19,167300.0],["2025-05-28",5.12,5.28,5.06,5.08,147400.0],["2025-05-29",5.15,5.265,5.03,5.13,241600.0],["2025-05-30",5.15,5.2,5.06,5.16,156600.0],["2025-06-02",5.22,5.535,5.21,5.35,254400.0],["2025-06-03",5.32,5.41,5.17,5.24,203400.0],["2025-06-04",5.28,5.295,4.93,5.09,240700.0],["2025-06-05",5.15,5.21,4.74,4.98,366800.0],["2025-06-06",4.83,5.39,4.75,4.93,714600.0],["2025-06-09",4.93,4.995,4.745,4.91,188800.0],["2025-06-10",4.88,5.03,4.765,4.96,172400.0],["2025-06-11",5.02,5.108,4.775,4.84,194700.0],["2025-06-12",4.8,4.97,4.6,4.95,192800.0],["2025-06-13",4.84,5.225,4.805,5.1,242400.0],["2025-06-16",5.12,5.29,5.01,5.06,153800.0],["2025-06-17",4.98,5.12,4.88,4.9,148600.0],["2025-06-18",4.9,5.22,4.9,5.12,151000.0],["2025-06-20",5.16,5.16,5.035,5.09,149200.0],["2025-06-23",5.1,5.17,4.93,5.08,108700.0],["2025-06-24",5.11,5.15,5.05,5.1,326600.0],["2025-06-25",3.4,3.43,3.12,3.15,9227600.0],["2025-06-26",3.19,3.34,2.95,3.27,2308000.0],["2025-06-27",3.25,3.29,3.065,3.1,2201300.0],["2025-06-30",3.11,3.135,2.91,2.95,795200.0],["2025-07-01",2.86,2.95,2.735,2.78,1249400.0],["2025-07-02",2.77,2.829,2.69,2.76,869600.0],["2025-07-03",2.74,2.941,2.685,2.9,886300.0],["2025-07-07",2.83,2.88,2.72,2.79,823100.0],["2025-07-08",2.79,2.79,2.62,2.7,772200.0],["2025-07-09",2.7,2.77,2.65,2.73,501200.0],["2025-07-10",2.73,2.98,2.7,2.98,711000.0],["2025-07-11",2.91,3.095,2.89,3.04,668000.0],["2025-07-14",3.0,3.01,2.78,2.93,938200.0],["2025-07-15",2.94,2.94,2.74,2.79,585100.0],["2025-07-16",2.79,2.856,2.68,2.75,527100.0],["2025-07-17",2.74,2.82,2.7,2.74,330200.0],["2025-07-18",2.78,2.78,2.69,2.72,271100.0],["2025-07-21",2.75,2.875,2.7,2.71,449000.0],["2025-07-22",2.69,2.805,2.58,2.78,603300.0],["2025-07-23",2.77,2.865,2.73,2.81,444700.0],["2025-07-24",2.77,2.816,2.66,2.7,516200.0],["2025-07-25",2.67,2.72,2.6,2.69,449800.0],["2025-07-28",2.7,2.72,2.61,2.64,442900.0],["2025-07-29",2.64,2.655,2.52,2.62,655800.0],["2025-07-30",2.61,2.65,2.5,2.51,658300.0],["2025-07-31",2.53,2.55,2.415,2.49,595800.0],["2025-08-01",2.46,2.57,2.42,2.5,620500.0],["2025-08-04",2.57,2.57,2.505,2.56,392200.0],["2025-08-05",2.57,2.61,2.31,2.33,536300.0],["2025-08-06",2.29,2.385,2.215,2.22,620600.0],["2025-08-07",2.22,2.33,2.12,2.14,565400.0],["2025-08-08",2.19,2.19,2.08,2.11,378400.0],["2025-08-11",2.12,2.2,2.095,2.14,570800.0],["2025-08-12",2.15,2.29,2.12,2.14,1088300.0],["2025-08-13",2.15,2.298,2.15,2.16,804400.0],["2025-08-14",2.19,2.285,2.145,2.17,591500.0],["2025-08-15",2.17,2.24,2.14,2.15,401000.0],["2025-08-18",2.2,2.285,2.185,2.25,681300.0],["2025-08-19",2.25,2.345,2.195,2.22,356500.0],["2025-08-20",2.24,2.24,2.16,2.22,215200.0],["2025-08-21",2.2,2.25,2.185,2.25,213800.0],["2025-08-22",2.28,2.355,2.23,2.28,637100.0],["2025-08-25",2.28,2.28,2.16,2.18,493700.0],["2025-08-26",2.18,2.22,2.15,2.18,344100.0],["2025-08-27",2.19,2.24,2.165,2.21,211000.0],["2025-08-28",2.18,2.21,2.13,2.19,365700.0],["2025-08-29",2.23,2.23,2.155,2.18,184000.0],["2025-09-02",2.17,2.27,2.15,2.24,349200.0],["2025-09-03",2.24,2.41,2.24,2.36,499800.0],["2025-09-04",2.4,2.44,2.31,2.38,1126900.0],["2025-09-05",2.03,2.1,1.76,1.78,6192400.0],["2025-09-08",1.78,1.79,1.64,1.65,1693300.0],["2025-09-09",1.62,1.945,1.62,1.9,1990900.0],["2025-09-10",1.89,1.9,1.781,1.81,1393900.0],["2025-09-11",1.82,1.99,1.815,1.93,1701400.0],["2025-09-12",1.93,1.94,1.875,1.91,554000.0],["2025-09-15",1.92,1.94,1.815,1.84,1057500.0],["2025-09-16",1.81,1.87,1.795,1.83,504700.0],["2025-09-17",1.83,1.915,1.83,1.85,463200.0],["2025-09-18",1.86,1.875,1.79,1.87,850300.0],["2025-09-19",1.85,1.88,1.81,1.81,1574500.0],["2025-09-22",1.79,1.84,1.775,1.81,357000.0],["2025-09-23",1.76,1.955,1.76,1.9,482000.0],["2025-09-24",1.9,1.93,1.805,1.87,493200.0],["2025-09-25",1.81,1.826,1.715,1.74,429900.0],["2025-09-26",1.76,1.795,1.72,1.77,312700.0],["2025-09-29",1.79,1.805,1.745,1.75,255200.0],["2025-09-30",1.75,1.77,1.725,1.75,272400.0],["2025-10-01",1.72,1.75,1.625,1.67,922500.0],["2025-10-02",1.65,1.74,1.65,1.74,292800.0],["2025-10-03",1.75,1.8,1.725,1.75,265900.0],["2025-10-06",1.73,1.76,1.7,1.72,336700.0],["2025-10-07",1.72,1.73,1.6,1.6,777400.0],["2025-10-08",1.61,1.664,1.56,1.58,514700.0],["2025-10-09",1.57,1.64,1.55,1.6,507300.0],["2025-10-10",1.6,1.64,1.5,1.5,537500.0],["2025-10-13",1.53,1.565,1.5,1.53,442800.0],["2025-10-14",1.48,1.57,1.48,1.53,878300.0],["2025-10-15",1.54,1.57,1.45,1.46,485500.0],["2025-10-16",1.47,1.52,1.43,1.46,743100.0],["2025-10-17",1.43,1.47,1.42,1.46,331000.0],["2025-10-20",1.46,1.47,1.42,1.44,229700.0],["2025-10-21",1.43,1.51,1.395,1.5,810700.0],["2025-10-22",1.51,1.51,1.46,1.47,289400.0],["2025-10-23",1.44,1.48,1.43,1.47,258900.0],["2025-10-24",1.41,1.515,1.39,1.4,482100.0],["2025-10-27",1.43,1.445,1.35,1.4,932000.0],["2025-10-28",1.39,1.48,1.34,1.44,759700.0],["2025-10-29",1.43,1.441,1.345,1.35,286100.0],["2025-10-30",1.35,1.4,1.29,1.3,233200.0],["2025-10-31",1.32,1.35,1.224,1.25,377500.0],["2025-11-03",1.24,1.26,1.2,1.22,242100.0],["2025-11-04",1.22,1.32,1.22,1.26,298000.0],["2025-11-05",1.25,1.34,1.24,1.31,264300.0],["2025-11-06",1.32,1.32,1.17,1.18,331200.0],["2025-11-07",1.18,1.23,1.18,1.2,202500.0],["2025-11-10",1.21,1.22,1.13,1.15,156600.0],["2025-11-11",1.13,1.155,1.125,1.14,120600.0],["2025-11-12",1.13,1.18,1.125,1.15,258000.0],["2025-11-13",1.15,1.41,1.15,1.39,1771000.0],["2025-11-14",1.34,1.39,1.25,1.26,695100.0],["2025-11-17",1.26,1.26,1.11,1.12,381900.0],["2025-11-18",1.12,1.16,1.11,1.12,321100.0],["2025-11-19",1.12,1.14,1.095,1.1,276300.0],["2025-11-20",1.13,1.215,1.11,1.15,254900.0],["2025-11-21",1.18,1.3,1.151,1.28,464100.0],["2025-11-24",1.27,1.28,1.16,1.19,273100.0],["2025-11-25",1.18,1.267,1.18,1.24,119300.0],["2025-11-26",1.25,1.33,1.24,1.29,349400.0],["2025-11-28",1.29,1.35,1.28,1.3,117500.0],["2025-12-01",1.29,1.455,1.28,1.42,297000.0],["2025-12-02",1.44,1.44,1.3,1.32,185700.0],["2025-12-03",1.33,1.35,1.285,1.31,759700.0],["2025-12-04",1.1,1.18,1.08,1.13,601400.0],["2025-12-05",1.15,1.18,1.12,1.15,605300.0],["2025-12-08",1.16,1.206,1.075,1.08,570400.0],["2025-12-09",1.09,1.16,1.08,1.12,397900.0],["2025-12-10",1.1,1.16,1.1,1.13,234200.0],["2025-12-11",1.16,1.173,1.05,1.08,466700.0],["2025-12-12",1.08,1.11,1.02,1.03,390400.0],["2025-12-15",1.05,1.06,0.939,0.966,956500.0],["2025-12-16",0.974,1.14,0.95,1.08,969800.0],["2025-12-17",1.08,1.09,1.025,1.06,484000.0],["2025-12-18",1.09,1.165,1.08,1.11,372600.0],["2025-12-19",1.12,1.13,1.05,1.08,300600.0],["2025-12-22",1.09,1.12,1.0,1.03,299400.0],["2025-12-23",1.03,1.045,0.97,0.981,478500.0],["2025-12-24",0.98,1.045,0.964,1.04,512200.0],["2025-12-26",1.04,1.08,1.0,1.04,314000.0],["2025-12-29",1.02,1.02,0.97,0.985,406000.0],["2025-12-30",0.99,1.01,0.956,0.976,423300.0],["2025-12-31",0.975,1.045,0.961,0.978,346800.0],["2026-01-02",0.99,1.1,0.97,1.06,742600.0],["2026-01-05",1.07,1.13,1.04,1.11,363300.0],["2026-01-06",1.1,1.12,1.03,1.11,378800.0],["2026-01-07",1.1,1.15,1.06,1.14,356600.0],["2026-01-08",1.12,1.16,1.085,1.15,319500.0],["2026-01-09",1.17,1.177,1.07,1.09,114800.0],["2026-01-12",1.09,1.13,1.07,1.12,130100.0],["2026-01-13",1.11,1.27,1.085,1.25,438700.0],["2026-01-14",1.26,1.3,1.19,1.28,644900.0],["2026-01-15",1.28,1.35,1.22,1.32,419600.0],["2026-01-16",1.32,1.32,1.215,1.23,210200.0],["2026-01-20",1.22,1.25,1.13,1.2,500400.0],["2026-01-21",1.23,1.26,1.15,1.23,1579600.0],["2026-01-22",1.25,1.298,1.22,1.24,252100.0],["2026-01-23",1.26,1.26,1.17,1.24,138800.0],["2026-01-26",1.23,1.3,1.175,1.27,304900.0],["2026-01-27",1.25,1.29,1.16,1.25,352200.0],["2026-01-28",1.24,1.245,1.15,1.22,497100.0],["2026-01-29",1.2,1.25,1.1,1.16,733400.0],["2026-01-30",1.15,1.185,1.12,1.15,216600.0],["2026-02-02",1.15,1.19,1.14,1.18,1140000.0],["2026-02-03",1.16,1.188,1.1,1.15,295500.0],["2026-02-04",1.16,1.2,1.1,1.15,204300.0],["2026-02-05",1.14,1.15,1.055,1.14,2176000.0],["2026-02-06",1.15,1.18,1.09,1.18,313700.0],["2026-02-09",1.17,1.17,1.09,1.14,243700.0],["2026-02-10",1.12,1.125,1.075,1.09,174500.0],["2026-02-11",1.13,1.13,1.015,1.03,123800.0],["2026-02-12",1.04,1.12,0.984,1.07,658400.0],["2026-02-13",1.09,1.09,1.045,1.08,104700.0],["2026-02-17",1.09,1.09,1.04,1.05,81100.0],["2026-02-18",1.04,1.06,1.04,1.05,60800.0],["2026-02-19",1.03,1.07,1.004,1.04,80700.0],["2026-02-20",1.04,1.13,1.019,1.1,284700.0],["2026-02-23",1.1,1.1,0.98,1.02,250300.0],["2026-02-24",1.03,1.04,1.0,1.04,101900.0],["2026-02-25",1.03,1.03,0.981,1.02,129300.0],["2026-02-26",1.05,1.06,1.0,1.05,97800.0],["2026-02-27",1.01,1.06,1.01,1.02,102300.0],["2026-03-02",0.995,1.05,0.99,1.03,185100.0],["2026-03-03",0.99,1.085,0.99,1.08,226200.0],["2026-03-04",1.04,1.17,1.03,1.13,210700.0],["2026-03-05",1.11,1.25,1.11,1.25,489100.0],["2026-03-06",1.22,1.24,1.15,1.22,286600.0],["2026-03-09",1.22,1.275,1.11,1.26,410200.0],["2026-03-10",1.24,1.29,1.165,1.28,238200.0],["2026-03-11",1.29,1.325,1.23,1.29,170100.0],["2026-03-12",1.3,1.35,1.24,1.25,177900.0],["2026-03-13",1.25,1.275,1.19,1.25,155400.0],["2026-03-16",1.28,1.3,1.25,1.27,83400.0],["2026-03-17",1.29,1.3,1.24,1.3,124000.0],["2026-03-18",1.27,1.32,1.185,1.27,318300.0],["2026-03-19",1.24,1.285,1.17,1.25,5571600.0],["2026-03-20",1.45,1.9,1.44,1.6,23791600.0],["2026-03-23",1.6,1.74,1.48,1.7,1206900.0],["2026-03-24",1.71,1.86,1.67,1.78,1236800.0],["2026-03-25",1.81,1.81,1.69,1.71,473100.0],["2026-03-26",1.67,1.76,1.65,1.72,322100.0],["2026-03-27",1.67,1.8,1.63,1.79,747400.0],["2026-03-30",1.79,1.872,1.72,1.77,479700.0],["2026-03-31",1.8,1.826,1.72,1.78,289600.0],["2026-04-01",1.76,1.83,1.665,1.81,377300.0],["2026-04-02",1.8,1.9,1.74,1.82,524000.0],["2026-04-06",1.82,1.88,1.8,1.82,182200.0],["2026-04-07",1.81,1.835,1.735,1.75,539400.0],["2026-04-08",1.77,1.89,1.74,1.78,851700.0],["2026-04-09",1.74,1.875,1.731,1.86,269500.0],["2026-04-10",1.86,1.995,1.83,1.97,421500.0],["2026-04-13",1.97,2.08,1.915,2.08,536400.0],["2026-04-14",2.01,2.128,1.97,2.05,605100.0],["2026-04-15",2.04,2.185,2.0,2.17,511400.0],["2026-04-16",2.11,2.2,2.11,2.16,242500.0],["2026-04-17",2.15,2.31,2.15,2.2,399500.0],["2026-04-20",2.23,2.25,2.07,2.21,325100.0],["2026-04-21",2.22,2.32,2.2,2.21,214300.0],["2026-04-22",2.21,2.29,2.21,2.25,218800.0],["2026-04-23",2.25,2.29,1.91,1.92,987100.0],["2026-04-24",1.9,1.92,1.76,1.83,402700.0],["2026-04-27",1.79,1.82,1.6,1.78,587100.0],["2026-04-28",1.77,1.81,1.73,1.76,424600.0],["2026-04-29",1.75,1.755,1.675,1.68,245700.0],["2026-04-30",1.66,1.76,1.66,1.72,117300.0],["2026-05-01",1.72,1.738,1.67,1.69,142000.0],["2026-05-04",1.67,1.71,1.48,1.54,1002400.0],["2026-05-05",1.54,1.575,1.5,1.55,227800.0],["2026-05-06",1.59,1.59,1.43,1.53,356500.0],["2026-05-07",1.52,1.59,1.515,1.53,136200.0],["2026-05-08",1.52,1.65,1.5,1.56,283600.0],["2026-05-11",1.52,1.55,1.41,1.44,232700.0],["2026-05-12",1.45,1.51,1.37,1.5,265600.0],["2026-05-13",1.48,1.485,1.4,1.41,186500.0],["2026-05-14",1.43,1.455,1.365,1.38,178200.0],["2026-05-15",1.38,1.41,1.28,1.31,381600.0],["2026-05-18",1.32,1.415,1.28,1.34,484200.0],["2026-05-19",1.33,1.37,1.28,1.31,365200.0],["2026-05-20",1.26,1.395,1.26,1.38,121700.0],["2026-05-21",1.34,1.42,1.25,1.35,834900.0],["2026-05-22",1.37,1.42,1.35,1.38,145100.0],["2026-05-26",1.39,1.5,1.39,1.46,304600.0],["2026-05-27",1.47,1.54,1.461,1.54,333600.0],["2026-05-28",1.56,1.68,1.55,1.6,682100.0],["2026-05-29",1.61,1.67,1.57,1.6,364300.0],["2026-06-01",1.59,1.646,1.47,1.49,343400.0],["2026-06-02",1.46,1.555,1.443,1.54,409100.0],["2026-06-03",1.57,1.57,1.38,1.39,455900.0],["2026-06-04",1.42,1.509,1.335,1.39,5184200.0],["2026-06-05",1.2,1.65,1.12,1.64,2850800.0],["2026-06-08",1.65,1.89,1.6,1.74,1130000.0],["2026-06-09",1.73,2.08,1.685,1.73,1259400.0],["2026-06-10",1.71,1.79,1.71,1.76,218400.0],["2026-06-11",1.76,1.89,1.675,1.89,546600.0],["2026-06-12",1.84,2.1,1.83,1.98,349400.0],["2026-06-15",2.0,2.14,1.95,2.06,300500.0],["2026-06-16",2.06,2.08,1.965,2.0,209700.0],["2026-06-17",1.96,2.015,1.86,1.87,221900.0],["2026-06-18",1.91,1.965,1.881,1.93,435100.0],["2026-06-22",1.91,1.935,1.855,1.91,170400.0],["2026-06-23",1.89,1.965,1.87,1.95,211200.0],["2026-06-24",1.95,2.12,1.95,2.1,201500.0],["2026-06-25",2.06,2.17,2.04,2.08,244200.0],["2026-06-26",2.09,2.22,1.94,1.98,1145600.0],["2026-06-29",1.97,1.97,1.57,1.79,583100.0],["2026-06-30",1.79,1.87,1.69,1.87,500900.0],["2026-07-01",1.82,1.865,1.71,1.74,455700.0],["2026-07-02",1.72,1.8,1.655,1.76,264700.0],["2026-07-06",1.71,1.85,1.685,1.81,269800.0],["2026-07-07",1.82,1.87,1.77,1.86,149400.0],["2026-07-08",1.84,1.97,1.84,1.94,152100.0],["2026-07-09",1.96,1.985,1.89,1.95,103000.0],["2026-07-10",2.0,2.0,1.935,1.98,83700.0],["2026-07-13",1.92,2.075,1.92,2.0,167000.0],["2026-07-14",2.0,2.05,1.93,2.03,132500.0],["2026-07-15",2.03,2.34,2.03,2.14,569000.0],["2026-07-16",2.15,2.295,2.15,2.23,420300.0],["2026-07-17",2.18,2.44,2.18,2.33,372900.0],["2026-07-20",2.38,2.39,2.21,2.3,174000.0],["2026-07-21",2.3,2.33,2.195,2.32,251600.0],["2026-07-22",2.37,2.49,2.355,2.38,181600.0],["2026-07-23",2.36,2.409,2.32,2.37,171100.0],["2026-07-24",2.39,2.555,2.38,2.48,283600.0],["2026-07-27",2.58,2.65,2.48,2.58,341500.0],["2026-07-28",2.64,2.72,2.6,2.72,320400.0],["2026-07-29",2.68,2.855,2.68,2.75,383900.0],["2026-07-30",2.69,2.69,2.47,2.61,259600.0],["2026-07-31",2.57,2.62,2.52,2.55,373100.0],["2026-08-03",2.6,2.75,2.45,2.65,343100.0],["2026-08-04",2.6,2.685,2.576,2.65,307600.0],["2026-08-05",2.7,2.7,2.55,2.59,169700.0],["2026-08-06",2.61,2.61,2.465,2.56,379000.0],["2026-08-07",2.54,2.63,2.48,2.61,281600.0],["2026-08-10",2.59,2.59,2.48,2.5,223700.0],["2026-08-11",2.52,2.54,2.39,2.4,232200.0],["2026-08-12",2.39,2.39,2.23,2.29,195300.0],["2026-08-13",2.26,2.38,2.26,2.31,168200.0],["2026-08-14",2.32,2.32,2.2,2.2,101700.0],["2026-08-17",2.16,2.21,1.99,2.02,280200.0],["2026-08-18",2.01,2.22,2.0,2.12,268200.0],["2026-08-19",2.09,2.24,2.09,2.17,150800.0],["2026-08-20",2.15,2.165,2.055,2.09,122000.0],["2026-08-21",2.11,2.21,2.075,2.21,175400.0],["2026-08-24",2.17,2.21,2.145,2.16,102000.0],["2026-08-25",2.15,2.155,2.05,2.1,130900.0],["2026-08-26",2.09,2.225,2.09,2.19,96500.0],["2026-08-27",2.18,2.29,2.18,2.24,105200.0],["2026-08-28",2.25,2.33,2.25,2.28,112800.0],["2026-08-31",2.26,2.27,2.14,2.2,240400.0],["2026-09-01",2.15,2.215,2.13,2.18,88800.0],["2026-09-02",2.18,2.3,2.18,2.27,207700.0],["2026-09-03",2.29,2.44,2.14,2.23,894200.0],["2026-09-04",2.52,2.85,2.4,2.44,3804100.0],["2026-09-08",2.37,2.72,2.37,2.5,1086725.883678],["2026-09-09",2.5,2.59,2.3,2.32,436235.0518]]}