{"t":"DH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-15",37.25,44.24,37.0,43.29,7843400.0],["2021-09-16",40.66,48.43,40.6,47.22,1699900.0],["2021-09-17",48.07,50.3,45.42,48.99,1667400.0],["2021-09-20",46.72,46.8,42.15,44.96,811400.0],["2021-09-21",45.21,45.97,42.5,43.5,1824600.0],["2021-09-22",43.5,45.77,42.06,44.3,498300.0],["2021-09-23",45.0,45.69,42.263,42.95,332000.0],["2021-09-24",42.44,44.84,40.85,44.25,389000.0],["2021-09-27",43.88,46.69,43.14,46.14,218800.0],["2021-09-28",44.85,45.195,41.98,42.02,1059100.0],["2021-09-29",41.89,42.95,41.285,42.25,141800.0],["2021-09-30",42.66,44.81,41.51,42.83,259200.0],["2021-10-01",42.5,42.79,39.16,40.54,314700.0],["2021-10-04",39.85,41.49,39.12,40.21,181100.0],["2021-10-05",40.0,41.99,39.1,40.95,487500.0],["2021-10-06",40.56,42.48,39.57,41.34,168000.0],["2021-10-07",40.9,44.75,40.435,43.31,222300.0],["2021-10-08",43.08,45.69,42.35,45.31,154500.0],["2021-10-11",44.18,44.18,40.6,41.14,467700.0],["2021-10-12",41.1,42.0,37.55,39.1,434000.0],["2021-10-13",39.01,40.49,38.435,39.33,296700.0],["2021-10-14",39.61,40.91,39.071,40.5,480300.0],["2021-10-15",40.5,42.5,40.39,42.3,287400.0],["2021-10-18",41.52,42.5,40.65,40.78,169200.0],["2021-10-19",40.73,40.73,38.9,39.04,150000.0],["2021-10-20",39.04,39.52,37.64,38.44,202200.0],["2021-10-21",38.56,40.28,38.56,39.93,49900.0],["2021-10-22",39.98,40.2,38.41,39.075,220700.0],["2021-10-25",39.29,39.98,38.55,39.43,89500.0],["2021-10-26",39.37,39.495,37.78,38.0,116300.0],["2021-10-27",38.06,38.16,35.04,36.05,328900.0],["2021-10-28",35.97,37.16,35.85,37.15,165700.0],["2021-10-29",36.83,40.43,36.51,40.14,188800.0],["2021-11-01",40.23,40.63,39.62,39.86,102900.0],["2021-11-02",39.9,40.53,39.18,39.35,119900.0],["2021-11-03",39.67,41.17,39.04,40.62,162300.0],["2021-11-04",40.45,42.01,40.095,40.43,149300.0],["2021-11-05",40.57,42.5,40.24,41.83,177800.0],["2021-11-08",41.75,42.28,40.13,40.51,282300.0],["2021-11-09",40.61,41.355,37.91,39.42,382500.0],["2021-11-10",38.53,39.895,38.53,39.4,373800.0],["2021-11-11",39.7,43.62,39.255,42.59,165500.0],["2021-11-12",42.75,43.36,41.53,41.9,180100.0],["2021-11-15",42.04,44.09,41.49,43.92,161000.0],["2021-11-16",41.35,41.79,37.5,39.58,973000.0],["2021-11-17",39.76,39.76,33.71,37.64,1080600.0],["2021-11-18",35.98,36.0,32.87,32.93,4944000.0],["2021-11-19",33.16,35.06,32.6,34.76,1287400.0],["2021-11-22",34.74,35.38,30.0,30.62,785400.0],["2021-11-23",30.15,31.82,28.73,29.29,829900.0],["2021-11-24",29.21,30.99,27.86,30.1,582700.0],["2021-11-26",29.91,30.56,29.14,29.91,163600.0],["2021-11-29",30.01,30.96,29.07,30.15,440800.0],["2021-11-30",29.9,30.45,28.135,29.31,676000.0],["2021-12-01",29.68,30.56,28.18,28.65,741300.0],["2021-12-02",28.87,29.818,27.66,28.63,418900.0],["2021-12-03",28.89,29.34,27.135,28.78,616000.0],["2021-12-06",28.53,29.28,26.69,29.11,611300.0],["2021-12-07",29.61,30.87,29.61,30.3,551600.0],["2021-12-08",30.3,32.67,29.9,32.08,773200.0],["2021-12-09",31.77,33.195,31.38,32.03,757200.0],["2021-12-10",31.91,33.39,29.75,30.09,1162400.0],["2021-12-13",30.07,31.06,27.17,27.26,560300.0],["2021-12-14",27.16,27.6,25.25,25.53,614600.0],["2021-12-15",25.65,26.9,25.388,26.7,641500.0],["2021-12-16",28.02,28.71,26.28,26.7,1281300.0],["2021-12-17",26.37,28.07,24.66,27.42,3011900.0],["2021-12-20",27.06,27.79,26.14,27.18,400000.0],["2021-12-21",27.61,28.28,27.37,28.01,275100.0],["2021-12-22",28.01,28.57,27.385,27.78,245100.0],["2021-12-23",28.0,28.83,27.44,28.35,181400.0],["2021-12-27",28.66,29.16,28.065,28.33,102300.0],["2021-12-28",28.17,28.721,27.07,27.27,124000.0],["2021-12-29",27.06,27.81,26.43,27.32,141100.0],["2021-12-30",27.37,28.54,27.255,27.84,131900.0],["2021-12-31",27.84,28.55,27.33,27.33,172600.0],["2022-01-03",27.5,28.98,27.38,28.15,607800.0],["2022-01-04",27.955,28.685,26.05,27.09,600900.0],["2022-01-05",26.91,27.55,24.53,25.07,616100.0],["2022-01-06",25.05,25.97,24.29,25.48,572800.0],["2022-01-07",25.36,25.84,24.055,24.52,350500.0],["2022-01-10",24.32,24.58,23.29,24.26,387600.0],["2022-01-11",24.61,25.0,23.63,24.6,159000.0],["2022-01-12",24.81,24.81,23.35,23.42,248800.0],["2022-01-13",23.42,23.88,22.74,22.99,423900.0],["2022-01-14",22.55,23.21,21.46,21.57,280300.0],["2022-01-18",21.53,22.05,20.17,20.24,496600.0],["2022-01-19",20.68,21.21,19.17,19.26,380100.0],["2022-01-20",19.31,20.47,19.31,19.58,614600.0],["2022-01-21",19.19,19.61,18.2,18.83,628800.0],["2022-01-24",18.32,19.67,18.145,19.56,1195000.0],["2022-01-25",18.65,20.37,18.59,19.84,1772800.0],["2022-01-26",20.61,20.61,19.51,19.95,1483700.0],["2022-01-27",19.92,20.44,19.145,20.37,1695600.0],["2022-01-28",20.33,21.35,19.84,21.34,578800.0],["2022-01-31",21.32,22.63,20.45,21.88,807400.0],["2022-02-01",22.03,23.47,21.01,23.09,630400.0],["2022-02-02",23.05,23.17,21.53,21.97,526300.0],["2022-02-03",21.33,22.25,20.58,22.01,446700.0],["2022-02-04",21.93,22.945,21.37,22.76,316000.0],["2022-02-07",22.47,23.91,22.34,23.58,314200.0],["2022-02-08",23.58,24.56,23.09,24.2,409700.0],["2022-02-09",24.43,25.98,24.43,25.35,333200.0],["2022-02-10",24.76,26.487,24.62,24.7,370200.0],["2022-02-11",24.72,25.66,23.29,23.58,206000.0],["2022-02-14",23.83,25.36,23.43,23.54,584900.0],["2022-02-15",23.82,24.92,23.31,24.92,361600.0],["2022-02-16",24.8,25.32,23.56,24.31,274400.0],["2022-02-17",23.98,24.78,22.91,23.11,396000.0],["2022-02-18",23.03,23.74,21.18,21.98,1848100.0],["2022-02-22",21.42,22.05,19.7,20.35,1617100.0],["2022-02-23",20.62,20.677,19.185,19.65,1162100.0],["2022-02-24",20.24,21.95,18.27,21.89,1507700.0],["2022-02-25",21.925,22.88,20.751,22.87,563900.0],["2022-02-28",22.6,23.43,22.36,23.12,503000.0],["2022-03-01",23.01,23.87,21.96,23.14,358600.0],["2022-03-02",23.32,23.355,21.45,21.5,506500.0],["2022-03-03",21.57,21.76,20.56,20.97,601000.0],["2022-03-04",20.57,21.05,19.56,20.34,717400.0],["2022-03-07",20.12,21.07,19.63,19.67,780800.0],["2022-03-08",19.69,22.05,19.405,21.57,876500.0],["2022-03-09",22.0,23.79,21.97,22.05,989700.0],["2022-03-10",21.3,22.13,20.61,21.5,602200.0],["2022-03-11",21.5,22.47,19.66,19.85,680800.0],["2022-03-14",19.57,20.0,18.31,18.52,640900.0],["2022-03-15",18.54,20.025,18.31,19.88,441100.0],["2022-03-16",20.49,21.74,19.995,21.67,834800.0],["2022-03-17",21.63,23.44,21.57,23.36,570400.0],["2022-03-18",23.3,25.035,23.2,24.85,1243600.0],["2022-03-21",24.59,25.265,23.44,23.93,824200.0],["2022-03-22",23.92,25.325,23.5,24.35,323200.0],["2022-03-23",24.1,24.78,23.37,24.1,287500.0],["2022-03-24",24.0,24.41,23.34,23.83,328500.0],["2022-03-25",24.02,25.22,22.63,23.2,327900.0],["2022-03-28",23.38,23.91,22.675,23.8,354400.0],["2022-03-29",24.12,24.57,23.69,24.13,559100.0],["2022-03-30",24.03,24.72,23.431,23.9,382100.0],["2022-03-31",24.16,25.095,23.44,24.65,1199800.0],["2022-04-01",24.58,26.055,24.51,25.12,233500.0],["2022-04-04",25.59,25.71,24.76,25.54,221000.0],["2022-04-05",25.63,25.97,25.21,25.87,281100.0],["2022-04-06",25.44,25.44,24.5,25.17,293600.0],["2022-04-07",25.15,26.34,24.64,25.91,422400.0],["2022-04-08",25.46,26.6,25.005,25.98,417600.0],["2022-04-11",25.76,26.56,24.805,24.9,256900.0],["2022-04-12",25.31,26.92,25.25,26.15,227500.0],["2022-04-13",26.05,26.225,24.85,25.75,588300.0],["2022-04-14",25.87,26.97,24.93,25.0,294200.0],["2022-04-18",24.88,26.12,23.02,24.04,376900.0],["2022-04-19",24.08,25.88,22.89,25.88,470400.0],["2022-04-20",26.13,26.45,25.68,25.84,396500.0],["2022-04-21",25.73,26.39,24.32,24.56,507800.0],["2022-04-22",24.32,24.87,23.08,23.96,468100.0],["2022-04-25",23.68,25.01,23.02,24.32,927600.0],["2022-04-26",24.07,24.26,22.96,23.21,434300.0],["2022-04-27",23.15,23.71,22.6,23.05,577700.0],["2022-04-28",23.18,24.45,22.44,24.35,325100.0],["2022-04-29",24.18,25.23,23.62,23.65,412100.0],["2022-05-02",23.73,25.53,23.28,25.17,502100.0],["2022-05-03",25.0,25.84,22.99,23.26,290700.0],["2022-05-04",23.34,24.44,22.55,24.12,476100.0],["2022-05-05",23.84,24.12,22.3,22.48,436300.0],["2022-05-06",22.01,22.08,19.68,19.905,1493000.0],["2022-05-09",19.23,19.8,17.93,18.44,1418200.0],["2022-05-10",18.94,18.94,15.75,16.56,1273800.0],["2022-05-11",16.26,17.17,15.21,15.42,605700.0],["2022-05-12",15.12,16.63,14.76,15.93,860900.0],["2022-05-13",16.29,17.34,15.78,16.98,746700.0],["2022-05-16",16.87,17.13,16.01,16.65,441200.0],["2022-05-17",17.1,17.43,16.41,16.69,489900.0],["2022-05-18",16.4,16.6,15.49,15.71,699100.0],["2022-05-19",15.7,16.78,15.7,16.45,562800.0],["2022-05-20",16.81,16.98,15.83,16.47,1123600.0],["2022-05-23",16.63,17.76,16.29,17.38,800700.0],["2022-05-24",17.15,17.82,16.4,17.11,754200.0],["2022-05-25",16.94,18.3,16.51,18.05,431400.0],["2022-05-26",18.08,19.015,18.01,18.1,336800.0],["2022-05-27",18.31,19.62,18.31,19.48,369700.0],["2022-05-31",19.44,19.635,18.54,19.55,1538900.0],["2022-06-01",19.67,19.775,18.53,19.13,630800.0],["2022-06-02",19.0,20.73,18.9,20.16,517100.0],["2022-06-03",19.9,19.97,19.255,19.44,407800.0],["2022-06-06",19.93,20.145,19.05,19.08,402700.0],["2022-06-07",18.77,20.015,18.114,19.88,303600.0],["2022-06-08",19.52,20.27,19.48,19.64,377500.0],["2022-06-09",19.49,19.88,19.35,19.48,422300.0],["2022-06-10",18.88,19.374,18.65,18.78,435400.0],["2022-06-13",17.96,18.57,17.35,18.17,513400.0],["2022-06-14",18.32,18.93,17.85,18.61,475600.0],["2022-06-15",18.83,19.74,18.42,19.2,875100.0],["2022-06-16",18.52,19.55,17.92,18.5,675400.0],["2022-06-17",18.5,19.84,18.5,19.55,736500.0],["2022-06-21",20.23,21.26,19.65,21.19,647000.0],["2022-06-22",20.72,22.325,20.71,22.0,678400.0],["2022-06-23",22.08,24.69,22.08,23.83,699900.0],["2022-06-24",23.94,24.24,23.39,24.13,1140800.0],["2022-06-27",24.17,24.9,23.36,24.86,347100.0],["2022-06-28",24.8,25.41,23.79,24.66,480500.0],["2022-06-29",24.52,24.85,24.06,24.82,383100.0],["2022-06-30",24.36,24.6,22.65,22.93,663900.0],["2022-07-01",22.63,24.065,22.63,23.49,612100.0],["2022-07-05",23.48,24.69,22.73,24.66,535300.0],["2022-07-06",25.27,25.27,24.07,24.41,729500.0],["2022-07-07",24.42,25.1,23.21,24.98,682500.0],["2022-07-08",25.15,25.5,24.5,25.38,1001300.0],["2022-07-11",25.2,26.06,24.54,25.84,692100.0],["2022-07-12",25.9,26.49,24.2,24.55,373600.0],["2022-07-13",23.85,24.997,23.49,24.69,248500.0],["2022-07-14",24.42,24.83,23.84,24.5,255000.0],["2022-07-15",25.09,25.09,24.215,24.63,331800.0],["2022-07-18",25.06,25.4,24.14,24.15,256800.0],["2022-07-19",24.55,24.83,23.38,24.11,275900.0],["2022-07-20",24.42,25.68,24.41,25.65,432000.0],["2022-07-21",25.7,25.78,25.15,25.65,229500.0],["2022-07-22",25.72,25.74,22.94,23.21,294900.0],["2022-07-25",23.18,24.18,22.64,23.81,350800.0],["2022-07-26",23.72,24.12,23.175,23.83,155200.0],["2022-07-27",24.17,24.885,23.84,24.71,151100.0],["2022-07-28",24.71,25.76,23.82,25.58,200300.0],["2022-07-29",25.34,26.0,24.97,25.98,394100.0],["2022-08-01",25.84,27.0,25.36,26.96,623300.0],["2022-08-02",26.82,28.76,26.74,28.53,504800.0],["2022-08-03",28.0,29.52,28.0,29.29,720300.0],["2022-08-04",29.4,30.11,28.07,29.33,732800.0],["2022-08-05",22.97,25.22,21.7,24.505,1653500.0],["2022-08-08",23.96,26.93,23.78,25.33,736600.0],["2022-08-09",24.58,24.6,22.76,23.85,1759900.0],["2022-08-10",23.9,24.03,23.17,23.56,1231900.0],["2022-08-11",23.54,24.29,22.54,23.2,918300.0],["2022-08-12",23.19,23.635,22.59,22.91,677700.0],["2022-08-15",22.86,22.86,21.6,22.08,764500.0],["2022-08-16",22.02,22.44,21.75,22.39,521600.0],["2022-08-17",22.11,22.62,21.88,22.12,619300.0],["2022-08-18",21.94,22.56,21.08,21.71,359600.0],["2022-08-19",21.7,21.73,20.69,20.85,548700.0],["2022-08-22",20.68,21.03,20.201,20.39,284600.0],["2022-08-23",20.46,20.85,20.24,20.43,228400.0],["2022-08-24",20.47,21.79,20.46,21.48,400500.0],["2022-08-25",21.65,22.15,20.9,21.49,385500.0],["2022-08-26",21.32,21.46,20.21,20.21,286400.0],["2022-08-29",19.95,20.555,19.61,19.69,595100.0],["2022-08-30",19.86,20.39,19.64,19.97,385800.0],["2022-08-31",20.33,20.94,19.82,20.08,370600.0],["2022-09-01",19.75,19.75,18.51,19.28,383400.0],["2022-09-02",19.52,19.85,18.82,18.84,245000.0],["2022-09-06",19.37,19.77,18.74,19.4,790900.0],["2022-09-07",19.4,20.52,19.21,20.43,429400.0],["2022-09-08",20.19,21.26,20.06,21.09,368600.0],["2022-09-09",21.28,21.858,20.44,20.45,431300.0],["2022-09-12",20.37,20.845,20.275,20.59,234800.0],["2022-09-13",19.76,20.47,19.39,19.76,365200.0],["2022-09-14",19.77,20.1,19.37,19.45,399900.0],["2022-09-15",19.33,20.14,19.27,19.38,256700.0],["2022-09-16",19.25,19.27,18.19,18.27,992500.0],["2022-09-19",18.11,18.49,17.33,17.55,518500.0],["2022-09-20",17.34,17.34,16.73,16.78,460200.0],["2022-09-21",16.9,17.53,16.58,16.92,1067400.0],["2022-09-22",16.63,16.95,16.11,16.72,499100.0],["2022-09-23",16.52,16.988,16.21,16.77,368900.0],["2022-09-26",16.74,17.36,16.2,16.24,287300.0],["2022-09-27",16.44,17.11,16.44,16.6,336100.0],["2022-09-28",16.6,17.17,16.43,16.81,252200.0],["2022-09-29",16.51,16.7,15.9,16.58,319500.0],["2022-09-30",16.59,17.01,15.54,15.54,468300.0],["2022-10-03",15.63,16.35,15.53,16.28,430000.0],["2022-10-04",16.68,17.385,16.62,17.01,418700.0],["2022-10-05",16.59,16.705,15.82,16.45,435300.0],["2022-10-06",16.46,16.7,15.72,16.09,540900.0],["2022-10-07",15.92,15.92,14.77,14.82,377400.0],["2022-10-10",14.75,15.04,13.57,14.24,615400.0],["2022-10-11",14.07,14.565,13.81,14.3,498800.0],["2022-10-12",14.22,14.5,13.53,13.88,661100.0],["2022-10-13",13.43,14.96,13.0,14.44,1082800.0],["2022-10-14",14.66,14.93,14.35,14.75,1177000.0],["2022-10-17",15.12,15.92,14.68,14.88,647800.0],["2022-10-18",15.3,15.98,15.185,15.5,483000.0],["2022-10-19",15.34,15.34,14.34,14.43,285500.0],["2022-10-20",14.44,15.02,14.2,14.5,276900.0],["2022-10-21",14.49,14.63,13.91,14.28,354900.0],["2022-10-24",14.43,15.19,14.125,15.05,430200.0],["2022-10-25",15.08,16.22,15.08,16.0,392100.0],["2022-10-26",15.88,16.41,15.49,15.69,380400.0],["2022-10-27",15.86,15.92,15.3,15.52,377100.0],["2022-10-28",15.3,16.1,15.22,15.74,409800.0],["2022-10-31",15.62,15.92,15.35,15.78,434000.0],["2022-11-01",16.02,16.135,15.42,15.66,469700.0],["2022-11-02",15.67,15.67,14.42,14.56,742700.0],["2022-11-03",14.42,14.42,13.46,13.83,781500.0],["2022-11-04",12.0,12.29,10.095,10.92,3264900.0],["2022-11-07",11.3,11.86,10.89,11.5,1944200.0],["2022-11-08",11.37,11.43,10.15,10.23,1056700.0],["2022-11-09",10.05,10.26,9.53,10.14,819800.0],["2022-11-10",11.16,11.83,11.04,11.49,1796800.0],["2022-11-11",11.44,12.19,11.35,11.92,1598000.0],["2022-11-14",12.02,12.07,10.79,11.34,1201200.0],["2022-11-15",11.76,11.98,11.39,11.64,1423300.0],["2022-11-16",11.64,11.64,10.78,11.02,632100.0],["2022-11-17",10.78,10.95,10.506,10.87,553100.0],["2022-11-18",11.24,11.67,10.725,10.8,946500.0],["2022-11-21",10.69,10.74,10.27,10.57,991700.0],["2022-11-22",10.67,10.91,10.42,10.72,532100.0],["2022-11-23",10.71,10.97,10.56,10.97,531100.0],["2022-11-25",11.01,11.13,10.77,11.1,167500.0],["2022-11-28",10.95,11.18,10.75,10.77,493000.0],["2022-11-29",10.71,10.86,10.425,10.69,441600.0],["2022-11-30",10.75,11.38,10.46,11.37,689300.0],["2022-12-01",11.51,12.09,11.5,12.0,917500.0],["2022-12-02",11.77,12.585,11.65,12.45,664200.0],["2022-12-05",12.24,12.33,11.84,12.25,1009500.0],["2022-12-06",12.25,12.25,11.35,11.65,1448700.0],["2022-12-07",11.65,12.5,11.46,12.36,873600.0],["2022-12-08",12.36,12.955,12.135,12.58,722000.0],["2022-12-09",12.42,13.01,12.13,12.52,824200.0],["2022-12-12",12.59,12.95,11.99,12.01,677700.0],["2022-12-13",12.66,13.1,11.87,11.96,618500.0],["2022-12-14",12.05,12.39,11.66,12.28,705700.0],["2022-12-15",12.18,12.52,11.71,11.94,1018800.0],["2022-12-16",11.71,11.94,11.25,11.7,1128200.0],["2022-12-19",11.85,11.85,11.24,11.42,661000.0],["2022-12-20",11.31,11.85,11.03,11.69,548100.0],["2022-12-21",11.8,12.25,11.665,11.84,425900.0],["2022-12-22",11.72,11.78,11.49,11.76,424300.0],["2022-12-23",11.73,11.82,11.37,11.43,438300.0],["2022-12-27",11.43,11.53,10.99,11.18,346300.0],["2022-12-28",11.17,11.17,10.815,10.97,439800.0],["2022-12-29",11.18,11.52,10.7,11.16,493800.0],["2022-12-30",11.06,11.33,10.77,10.99,853400.0],["2023-01-03",11.3,11.78,10.94,11.2,853000.0],["2023-01-04",11.36,11.69,11.188,11.42,677400.0],["2023-01-05",11.27,11.27,10.48,10.59,747900.0],["2023-01-06",10.52,10.63,9.75,10.41,671200.0],["2023-01-09",10.59,11.56,10.46,11.53,1229000.0],["2023-01-10",11.46,12.19,11.24,12.02,734400.0],["2023-01-11",12.13,12.48,12.03,12.43,827900.0],["2023-01-12",12.48,12.89,11.85,11.98,965900.0],["2023-01-13",11.8,12.42,11.8,12.4,288000.0],["2023-01-17",12.35,12.88,12.125,12.54,616100.0],["2023-01-18",12.67,12.69,11.45,11.59,497400.0],["2023-01-19",11.5,11.7,11.32,11.42,261700.0],["2023-01-20",11.53,11.61,11.4,11.44,302500.0],["2023-01-23",11.52,12.04,11.29,11.97,716400.0],["2023-01-24",11.94,12.07,11.595,11.71,377300.0],["2023-01-25",11.48,11.75,11.05,11.72,561800.0],["2023-01-26",11.9,12.21,11.43,11.77,652200.0],["2023-01-27",11.69,12.61,11.69,12.25,725500.0],["2023-01-30",12.1,12.27,11.66,11.99,500700.0],["2023-01-31",12.02,12.555,11.91,12.38,341200.0],["2023-02-01",12.4,13.12,12.13,13.01,706500.0],["2023-02-02",13.46,14.03,12.99,13.75,875500.0],["2023-02-03",13.4,13.7,13.0,13.12,521400.0],["2023-02-06",12.96,12.99,12.41,12.9,426200.0],["2023-02-07",12.89,13.265,12.77,13.17,393500.0],["2023-02-08",13.2,13.46,12.97,13.05,268200.0],["2023-02-09",13.25,13.33,12.64,12.73,467800.0],["2023-02-10",12.64,12.89,12.27,12.6,556800.0],["2023-02-13",12.64,13.025,12.4,12.97,450200.0],["2023-02-14",12.87,13.38,12.665,13.35,508700.0],["2023-02-15",13.23,14.02,13.17,14.01,885900.0],["2023-02-16",13.72,13.89,13.18,13.62,845000.0],["2023-02-17",13.52,13.52,11.75,12.28,2313300.0],["2023-02-21",12.01,12.32,11.93,12.14,830300.0],["2023-02-22",12.1,12.2,11.21,11.61,1136100.0],["2023-02-23",11.85,12.23,11.57,12.1,883600.0],["2023-02-24",11.1,12.59,10.75,12.02,1603800.0],["2023-02-27",11.69,11.835,10.77,11.27,2426400.0],["2023-02-28",11.28,11.71,11.235,11.42,1223100.0],["2023-03-01",11.32,11.75,11.28,11.45,767900.0],["2023-03-02",11.38,11.88,11.22,11.88,705900.0],["2023-03-03",12.04,12.42,11.93,12.3,554200.0],["2023-03-06",12.37,12.37,11.74,11.85,617900.0],["2023-03-07",11.88,12.243,11.68,12.11,595000.0],["2023-03-08",12.09,12.12,11.69,11.75,407500.0],["2023-03-09",11.8,11.93,11.29,11.29,564700.0],["2023-03-10",11.29,11.32,10.69,11.03,880300.0],["2023-03-13",10.91,11.51,10.65,11.33,1350000.0],["2023-03-14",11.5,12.13,11.5,11.89,606300.0],["2023-03-15",11.6,12.07,11.235,11.29,1665200.0],["2023-03-16",11.19,11.71,11.07,11.35,977500.0],["2023-03-17",11.33,11.45,11.03,11.05,704900.0],["2023-03-20",11.05,11.09,10.7,10.76,1934400.0],["2023-03-21",10.87,11.19,10.84,11.12,1600500.0],["2023-03-22",11.18,11.335,10.88,10.89,1422700.0],["2023-03-23",11.01,11.09,10.54,10.61,635300.0],["2023-03-24",10.5,10.68,10.12,10.28,719500.0],["2023-03-27",10.39,10.58,10.29,10.39,904100.0],["2023-03-28",10.3,10.305,9.77,9.78,831100.0],["2023-03-29",9.84,9.909,9.42,9.76,1538000.0],["2023-03-30",9.86,10.12,9.71,9.72,1256600.0],["2023-03-31",9.76,10.37,9.76,10.33,1877900.0],["2023-04-03",10.28,10.305,9.89,10.16,855800.0],["2023-04-04",10.2,10.25,9.78,10.2,642900.0],["2023-04-05",10.2,10.35,9.92,10.19,516200.0],["2023-04-06",10.18,10.55,10.025,10.47,925900.0],["2023-04-10",10.39,10.46,10.16,10.45,396600.0],["2023-04-11",10.45,10.85,10.4,10.79,571900.0],["2023-04-12",10.99,11.29,10.76,10.85,1057800.0],["2023-04-13",10.97,11.44,10.97,11.14,1168000.0],["2023-04-14",11.13,11.25,10.81,10.82,354200.0],["2023-04-17",10.8,11.05,10.54,10.99,561900.0],["2023-04-18",11.1,11.12,10.81,10.98,385500.0],["2023-04-19",11.14,11.45,11.01,11.23,571200.0],["2023-04-20",11.13,11.205,10.84,11.04,817200.0],["2023-04-21",11.11,11.995,11.07,11.86,570400.0],["2023-04-24",11.84,11.9,11.43,11.48,425100.0],["2023-04-25",11.38,11.43,10.46,10.49,393700.0],["2023-04-26",10.39,10.73,10.35,10.63,403700.0],["2023-04-27",10.76,10.91,10.41,10.73,578600.0],["2023-04-28",10.71,10.97,10.4,10.7,535800.0],["2023-05-01",10.64,10.85,10.5,10.69,1440300.0],["2023-05-02",10.6,10.67,9.515,10.01,926900.0],["2023-05-03",10.06,10.45,9.91,10.12,1072900.0],["2023-05-04",10.07,10.12,9.66,9.9,1521400.0],["2023-05-05",9.46,10.73,8.71,10.21,1476700.0],["2023-05-08",10.14,10.4,9.96,10.07,848300.0],["2023-05-09",10.02,10.06,9.53,9.75,583000.0],["2023-05-10",9.9,9.9,9.39,9.81,805100.0],["2023-05-11",9.72,9.79,9.43,9.77,505900.0],["2023-05-12",9.69,9.765,8.751,9.12,1984400.0],["2023-05-15",9.16,9.52,9.03,9.5,805100.0],["2023-05-16",9.39,9.445,8.995,9.02,618800.0],["2023-05-17",9.01,9.129,8.895,9.0,733800.0],["2023-05-18",8.98,9.215,8.87,9.17,978300.0],["2023-05-19",9.28,9.45,9.05,9.27,882000.0],["2023-05-22",9.29,9.74,9.27,9.6,577000.0],["2023-05-23",9.57,9.77,9.38,9.42,874800.0],["2023-05-24",9.33,9.39,9.2,9.35,510400.0],["2023-05-25",9.42,9.545,9.265,9.48,752400.0],["2023-05-26",9.49,9.67,9.36,9.38,614800.0],["2023-05-30",9.5,9.66,9.4,9.6,548800.0],["2023-05-31",9.6,9.78,9.49,9.74,827700.0],["2023-06-01",9.73,10.54,9.5,10.4,1173300.0],["2023-06-02",10.54,10.94,10.54,10.92,1004400.0],["2023-06-05",10.94,11.15,10.7,10.84,514300.0],["2023-06-06",10.84,11.02,10.53,10.89,701400.0],["2023-06-07",11.0,11.25,10.54,10.57,479800.0],["2023-06-08",10.56,10.595,10.101,10.26,581800.0],["2023-06-09",10.34,10.44,10.0,10.05,442800.0],["2023-06-12",10.09,10.675,10.005,10.63,653700.0],["2023-06-13",10.75,11.055,10.625,10.9,559400.0],["2023-06-14",10.89,10.89,10.58,10.59,594000.0],["2023-06-15",10.48,11.0,10.48,10.94,637500.0],["2023-06-16",11.06,11.09,10.65,10.8,700300.0],["2023-06-20",10.7,10.84,10.5,10.71,1041700.0],["2023-06-21",10.58,10.67,9.67,9.77,1097500.0],["2023-06-22",9.7,9.93,9.51,9.79,737500.0],["2023-06-23",9.67,9.92,9.59,9.86,5689900.0],["2023-06-26",9.81,10.295,9.73,10.15,558100.0],["2023-06-27",10.15,10.57,10.05,10.56,480300.0],["2023-06-28",10.48,10.73,10.32,10.73,667700.0],["2023-06-29",10.76,10.97,10.59,10.81,543800.0],["2023-06-30",10.95,11.25,10.795,11.0,555400.0],["2023-07-03",11.0,11.13,10.79,11.0,239300.0],["2023-07-05",10.88,10.9,10.72,10.77,344100.0],["2023-07-06",10.54,10.67,10.28,10.64,367600.0],["2023-07-07",10.75,11.025,10.67,10.67,716600.0],["2023-07-10",10.75,11.205,10.675,11.18,827700.0],["2023-07-11",11.32,11.645,11.26,11.43,508300.0],["2023-07-12",11.71,11.96,11.54,11.81,443000.0],["2023-07-13",11.89,11.97,11.51,11.61,598200.0],["2023-07-14",11.67,11.84,11.43,11.66,397900.0],["2023-07-17",11.69,12.05,11.64,12.0,381300.0],["2023-07-18",12.07,12.44,11.87,12.12,463600.0],["2023-07-19",12.26,12.455,11.81,11.9,422300.0],["2023-07-20",11.89,12.0,11.51,11.58,328600.0],["2023-07-21",11.72,11.86,11.33,11.53,442000.0],["2023-07-24",10.98,11.54,10.68,11.38,707000.0],["2023-07-25",11.51,11.51,11.26,11.47,405600.0],["2023-07-26",11.46,12.19,11.35,12.1,527500.0],["2023-07-27",12.3,12.37,11.32,11.32,595500.0],["2023-07-28",11.57,11.78,11.53,11.63,313800.0],["2023-07-31",11.66,11.97,11.66,11.83,295700.0],["2023-08-01",11.82,11.97,10.78,11.34,600400.0],["2023-08-02",11.14,11.52,10.99,11.44,734300.0],["2023-08-03",11.38,11.38,10.91,10.96,414600.0],["2023-08-04",11.04,11.6,10.891,11.31,440800.0],["2023-08-07",11.3,11.47,11.02,11.34,313000.0],["2023-08-08",11.14,11.44,10.95,11.39,377500.0],["2023-08-09",11.34,11.34,10.71,10.81,406300.0],["2023-08-10",10.97,11.01,10.52,10.54,318800.0],["2023-08-11",10.42,10.64,10.335,10.55,468000.0],["2023-08-14",10.52,10.59,10.35,10.48,397300.0],["2023-08-15",9.73,10.66,9.5,10.13,945600.0],["2023-08-16",10.02,10.18,9.675,10.0,452600.0],["2023-08-17",10.01,10.24,9.87,10.0,544100.0],["2023-08-18",9.86,10.05,9.65,9.9,878700.0],["2023-08-21",9.89,10.24,9.75,9.98,335200.0],["2023-08-22",10.05,10.2,9.98,10.15,594200.0],["2023-08-23",10.06,10.065,9.09,9.45,1855000.0],["2023-08-24",9.5,9.55,9.205,9.39,950700.0],["2023-08-25",9.35,9.56,9.26,9.38,749500.0],["2023-08-28",9.46,9.62,9.41,9.55,366400.0],["2023-08-29",9.51,9.62,9.41,9.465,521300.0],["2023-08-30",9.46,9.68,9.4,9.55,579600.0],["2023-08-31",9.54,9.67,9.38,9.4,491600.0],["2023-09-01",9.48,9.62,9.18,9.22,460900.0],["2023-09-05",9.15,9.245,9.0,9.1,701100.0],["2023-09-06",9.14,9.28,8.99,9.04,573600.0],["2023-09-07",8.98,9.01,8.75,8.905,380500.0],["2023-09-08",8.88,9.03,8.71,8.92,702100.0],["2023-09-11",8.98,9.14,8.89,9.04,777300.0],["2023-09-12",9.03,9.125,8.86,9.07,542700.0],["2023-09-13",9.08,9.08,8.21,8.31,792000.0],["2023-09-14",8.33,8.6,8.1,8.27,685800.0],["2023-09-15",8.27,8.28,8.045,8.11,864900.0],["2023-09-18",8.05,8.07,7.84,7.85,1072300.0],["2023-09-19",7.85,7.965,7.755,7.9,679400.0],["2023-09-20",7.99,8.07,7.76,7.77,347900.0],["2023-09-21",7.68,7.905,7.58,7.81,483200.0],["2023-09-22",7.73,8.04,7.73,7.89,564400.0],["2023-09-25",7.85,7.925,7.745,7.9,333800.0],["2023-09-26",7.84,8.04,7.745,7.8,371100.0],["2023-09-27",7.83,8.04,7.78,7.89,490300.0],["2023-09-28",7.87,8.055,7.81,8.0,606000.0],["2023-09-29",8.0,8.07,7.85,7.99,493800.0],["2023-10-02",7.97,7.97,7.67,7.78,502000.0],["2023-10-03",7.7,7.76,7.6,7.6,438500.0],["2023-10-04",7.6,7.635,7.45,7.55,474700.0],["2023-10-05",7.54,7.64,7.19,7.33,1176600.0],["2023-10-06",7.28,7.36,7.04,7.2,1241900.0],["2023-10-09",7.11,7.51,7.02,7.45,751000.0],["2023-10-10",7.44,7.68,7.415,7.44,514600.0],["2023-10-11",7.45,7.57,6.96,7.1,727900.0],["2023-10-12",7.14,7.21,6.805,6.9,697100.0],["2023-10-13",6.8,6.87,6.5,6.805,1927900.0],["2023-10-16",6.84,7.21,6.72,6.8,4555200.0],["2023-10-17",6.72,7.15,6.62,6.97,3573200.0],["2023-10-18",6.93,7.255,6.91,7.08,1425900.0],["2023-10-19",7.14,7.74,7.12,7.58,2607100.0],["2023-10-20",7.61,7.61,6.495,6.55,1898600.0],["2023-10-23",6.45,6.63,6.305,6.32,754900.0],["2023-10-24",6.33,6.575,6.32,6.47,902100.0],["2023-10-25",6.45,6.45,6.13,6.15,774300.0],["2023-10-26",6.2,6.29,6.08,6.11,479900.0],["2023-10-27",6.12,6.32,5.91,5.94,478000.0],["2023-10-30",6.02,6.05,5.825,5.96,655300.0],["2023-10-31",5.95,5.99,5.73,5.76,500000.0],["2023-11-01",5.72,5.8,5.53,5.7,623400.0],["2023-11-02",5.82,6.08,5.8,6.06,1002200.0],["2023-11-03",6.67,7.858,6.67,7.27,2035700.0],["2023-11-06",7.37,7.91,7.37,7.49,1201900.0],["2023-11-07",7.42,7.67,7.321,7.38,830400.0],["2023-11-08",7.34,7.45,6.98,7.45,802100.0],["2023-11-09",7.49,7.52,6.91,6.93,920600.0],["2023-11-10",6.94,7.18,6.8,7.18,483900.0],["2023-11-13",7.1,7.59,7.1,7.52,634700.0],["2023-11-14",7.83,8.29,7.83,8.29,756800.0],["2023-11-15",8.25,8.5,8.16,8.38,817900.0],["2023-11-16",8.23,8.25,7.94,7.98,620600.0],["2023-11-17",8.09,8.2,7.95,8.14,451600.0],["2023-11-20",8.11,8.41,8.11,8.25,386200.0],["2023-11-21",8.18,8.21,7.9,7.92,339800.0],["2023-11-22",8.05,8.39,7.9,8.04,320000.0],["2023-11-24",8.02,8.21,7.92,8.19,182200.0],["2023-11-27",8.12,8.285,7.96,7.99,548700.0],["2023-11-28",7.85,8.285,7.74,8.1,368000.0],["2023-11-29",8.25,8.435,8.07,8.1,383100.0],["2023-11-30",8.18,8.47,7.92,8.25,781600.0],["2023-12-01",8.14,8.56,8.07,8.52,398600.0],["2023-12-04",8.51,8.81,8.32,8.8,602900.0],["2023-12-05",8.7,8.76,8.29,8.47,982500.0],["2023-12-06",8.39,8.785,8.39,8.5,462900.0],["2023-12-07",8.52,8.59,8.39,8.46,463200.0],["2023-12-08",8.44,8.71,8.36,8.6,365900.0],["2023-12-11",8.58,8.64,8.4,8.56,377500.0],["2023-12-12",8.55,8.62,8.38,8.5,391200.0],["2023-12-13",8.5,8.87,8.345,8.85,564500.0],["2023-12-14",9.01,9.38,8.87,9.03,734400.0],["2023-12-15",9.19,9.19,8.79,8.82,941600.0],["2023-12-18",8.91,9.225,8.66,9.07,591400.0],["2023-12-19",9.23,9.83,9.23,9.52,810200.0],["2023-12-20",9.45,9.66,8.81,9.5,909900.0],["2023-12-21",9.64,9.76,9.505,9.59,560300.0],["2023-12-22",9.61,9.88,9.61,9.79,381100.0],["2023-12-26",9.93,10.2,9.77,10.13,431100.0],["2023-12-27",10.19,10.29,9.93,10.13,410100.0],["2023-12-28",10.03,10.21,10.03,10.21,468100.0],["2023-12-29",10.21,10.39,9.91,9.94,385600.0],["2024-01-02",9.82,10.48,9.701,10.15,635300.0],["2024-01-03",9.92,9.96,9.615,9.68,789300.0],["2024-01-04",9.7,9.7,8.635,8.83,1304100.0],["2024-01-05",8.23,9.055,8.23,9.0,1208200.0],["2024-01-08",9.05,9.58,8.89,9.44,875700.0],["2024-01-09",9.24,9.555,9.03,9.36,590500.0],["2024-01-10",9.34,9.38,9.02,9.08,466900.0],["2024-01-11",9.08,9.58,8.78,9.4,842700.0],["2024-01-12",9.53,9.64,9.325,9.41,525800.0],["2024-01-16",9.38,9.41,9.11,9.19,736900.0],["2024-01-17",7.76,8.75,7.75,8.585,2069400.0],["2024-01-18",8.73,8.75,8.15,8.25,1006900.0],["2024-01-19",8.37,8.8,8.16,8.7,545600.0],["2024-01-22",8.96,9.34,8.96,9.29,626900.0],["2024-01-23",9.46,9.46,9.12,9.24,378900.0],["2024-01-24",9.43,9.47,9.19,9.26,388400.0],["2024-01-25",9.41,9.55,9.19,9.21,338800.0],["2024-01-26",9.24,9.255,8.98,9.12,479600.0],["2024-01-29",9.13,9.37,8.61,9.36,443700.0],["2024-01-30",9.36,9.36,8.93,9.03,495300.0],["2024-01-31",9.01,9.01,8.5,8.5,430300.0],["2024-02-01",8.59,8.765,8.54,8.59,472000.0],["2024-02-02",8.44,8.77,8.3,8.61,1106000.0],["2024-02-05",8.56,8.56,8.26,8.3,424600.0],["2024-02-06",8.37,8.9,8.37,8.71,508400.0],["2024-02-07",8.76,8.76,8.34,8.58,652300.0],["2024-02-08",8.68,9.17,8.535,9.06,675100.0],["2024-02-09",9.13,9.34,9.0,9.34,521100.0],["2024-02-12",9.36,9.74,9.36,9.62,517000.0],["2024-02-13",9.13,9.37,9.11,9.19,499300.0],["2024-02-14",9.38,9.73,9.16,9.61,530800.0],["2024-02-15",9.78,10.3,9.73,10.26,766100.0],["2024-02-16",10.05,10.21,9.85,9.99,827000.0],["2024-02-20",9.81,9.93,9.67,9.72,408200.0],["2024-02-21",9.58,9.58,9.135,9.22,396100.0],["2024-02-22",9.35,9.4,9.13,9.25,417100.0],["2024-02-23",9.24,9.32,9.07,9.16,375700.0],["2024-02-26",9.1,9.25,8.9,9.15,473700.0],["2024-02-27",9.31,9.6,9.23,9.31,554700.0],["2024-02-28",9.17,9.35,9.045,9.2,478500.0],["2024-02-29",9.98,10.62,9.14,9.52,1262300.0],["2024-03-01",9.57,9.63,8.7,8.97,740900.0],["2024-03-04",9.01,9.11,8.83,8.92,591100.0],["2024-03-05",8.82,8.82,8.32,8.35,423800.0],["2024-03-06",8.45,8.45,8.08,8.14,431900.0],["2024-03-07",8.21,8.49,8.21,8.38,255300.0],["2024-03-08",8.44,8.714,8.44,8.48,266100.0],["2024-03-11",8.43,8.705,8.28,8.37,327200.0],["2024-03-12",8.4,8.41,8.15,8.22,255200.0],["2024-03-13",8.22,8.36,8.14,8.185,298300.0],["2024-03-14",7.96,8.19,7.96,8.09,411600.0],["2024-03-15",8.06,8.22,7.81,7.89,641700.0],["2024-03-18",7.92,8.1,7.81,8.05,403700.0],["2024-03-19",7.96,8.07,7.82,7.85,570800.0],["2024-03-20",7.86,8.11,7.75,8.02,389200.0],["2024-03-21",8.09,8.17,7.87,7.91,343300.0],["2024-03-22",7.82,7.86,7.6,7.61,275200.0],["2024-03-25",7.66,7.96,7.66,7.86,493700.0],["2024-03-26",7.96,7.96,7.75,7.78,401200.0],["2024-03-27",7.89,8.06,7.83,7.91,354100.0],["2024-03-28",7.88,8.15,7.88,8.07,622200.0],["2024-04-01",8.18,8.35,7.89,8.0,582700.0],["2024-04-02",7.71,7.865,7.59,7.71,437400.0],["2024-04-03",7.63,8.05,7.6,8.02,592300.0],["2024-04-04",8.14,8.33,7.96,8.01,576600.0],["2024-04-05",7.94,8.09,7.87,7.92,277200.0],["2024-04-08",7.98,8.02,7.785,7.8,363400.0],["2024-04-09",7.83,7.98,7.8,7.86,424200.0],["2024-04-10",7.57,7.74,7.54,7.73,396700.0],["2024-04-11",7.78,7.82,7.625,7.68,286200.0],["2024-04-12",7.63,7.66,7.27,7.35,310500.0],["2024-04-15",7.37,7.37,6.92,7.09,371400.0],["2024-04-16",7.01,7.385,6.98,7.31,2111700.0],["2024-04-17",7.29,7.31,7.07,7.19,478600.0],["2024-04-18",7.18,7.42,7.03,7.04,413100.0],["2024-04-19",6.99,7.08,6.97,7.06,533000.0],["2024-04-22",7.11,7.35,7.02,7.33,1083100.0],["2024-04-23",7.3,7.57,7.24,7.27,733100.0],["2024-04-24",7.24,7.288,7.0,7.25,691400.0],["2024-04-25",7.1,7.14,6.66,6.73,384300.0],["2024-04-26",6.77,6.99,6.735,6.99,437500.0],["2024-04-29",7.01,7.28,7.01,7.15,294700.0],["2024-04-30",7.04,7.07,6.92,6.94,294500.0],["2024-05-01",6.94,7.2,6.87,6.97,277100.0],["2024-05-02",7.05,7.07,6.87,6.99,312500.0],["2024-05-03",7.17,7.2,6.97,7.03,288400.0],["2024-05-06",7.1,7.36,7.025,7.34,389500.0],["2024-05-07",7.34,7.471,7.22,7.25,481700.0],["2024-05-08",4.56,5.355,4.38,5.35,5269100.0],["2024-05-09",5.33,5.44,5.03,5.17,3323500.0],["2024-05-10",5.2,5.373,4.93,5.32,2905600.0],["2024-05-13",5.38,5.66,5.35,5.43,1002100.0],["2024-05-14",5.5,5.7,5.43,5.45,937500.0],["2024-05-15",5.54,5.645,5.35,5.57,2015500.0],["2024-05-16",5.65,5.65,5.43,5.5,680900.0],["2024-05-17",5.53,5.54,5.435,5.5,690600.0],["2024-05-20",5.49,5.72,5.46,5.67,906600.0],["2024-05-21",5.64,5.82,5.62,5.65,916500.0],["2024-05-22",5.64,5.799,5.62,5.66,967100.0],["2024-05-23",5.68,5.68,5.51,5.59,620500.0],["2024-05-24",5.64,5.755,5.565,5.62,485400.0],["2024-05-28",5.62,5.7,5.44,5.47,791500.0],["2024-05-29",5.39,5.435,5.15,5.3,1117900.0],["2024-05-30",5.34,5.435,5.21,5.3,1018100.0],["2024-05-31",5.33,5.37,5.23,5.32,873700.0],["2024-06-03",5.36,5.43,5.205,5.24,951800.0],["2024-06-04",5.16,5.255,5.07,5.2,608400.0],["2024-06-05",5.25,5.415,5.17,5.37,731000.0],["2024-06-06",5.36,5.68,5.35,5.66,4171200.0],["2024-06-07",5.63,5.885,5.51,5.59,1795000.0],["2024-06-10",5.55,5.89,5.525,5.85,876400.0],["2024-06-11",5.79,6.03,5.775,5.95,979900.0],["2024-06-12",6.04,6.265,5.93,6.0,961500.0],["2024-06-13",6.01,6.08,5.665,5.74,675600.0],["2024-06-14",5.67,5.71,5.41,5.62,909700.0],["2024-06-17",5.61,5.66,5.485,5.57,514800.0],["2024-06-18",5.54,5.57,5.46,5.54,581800.0],["2024-06-20",5.51,5.56,5.4,5.44,397000.0],["2024-06-21",5.45,5.51,5.33,5.48,792300.0],["2024-06-24",5.46,5.55,5.36,5.36,350500.0],["2024-06-25",5.36,5.36,5.12,5.15,505100.0],["2024-06-26",5.21,5.39,5.09,5.3,618700.0],["2024-06-27",5.3,5.32,5.2,5.3,347600.0],["2024-06-28",5.36,5.47,5.239,5.46,1988800.0],["2024-07-01",5.46,5.48,5.24,5.37,527700.0],["2024-07-02",5.35,5.44,5.27,5.43,306500.0],["2024-07-03",5.45,5.5,5.34,5.35,145000.0],["2024-07-05",5.33,5.37,5.255,5.34,281100.0],["2024-07-08",5.39,5.48,5.31,5.36,247600.0],["2024-07-09",5.29,5.315,5.215,5.29,321700.0],["2024-07-10",5.34,5.439,5.05,5.09,347800.0],["2024-07-11",5.21,5.45,5.095,5.43,400600.0],["2024-07-12",5.5,5.909,5.35,5.44,304100.0],["2024-07-15",5.5,5.64,5.42,5.5,331300.0],["2024-07-16",5.6,5.88,5.57,5.87,349900.0],["2024-07-17",5.76,5.95,5.75,5.89,351000.0],["2024-07-18",5.87,5.94,5.62,5.65,271300.0],["2024-07-19",5.66,5.78,5.58,5.62,196300.0],["2024-07-22",5.65,5.73,5.5,5.72,291600.0],["2024-07-23",5.72,6.16,5.715,6.02,399200.0],["2024-07-24",5.94,6.09,5.78,5.84,415800.0],["2024-07-25",5.89,6.165,5.85,5.96,408600.0],["2024-07-26",6.09,6.12,5.91,6.03,399600.0],["2024-07-29",6.03,6.05,5.85,5.97,322200.0],["2024-07-30",6.0,6.12,5.6,5.74,3706200.0],["2024-07-31",4.74,4.8,3.19,3.9,11491200.0],["2024-08-01",3.84,4.005,3.81,3.95,2625600.0],["2024-08-02",3.8,3.84,3.605,3.7,1733000.0],["2024-08-05",3.5,3.61,3.38,3.55,1303700.0],["2024-08-06",3.75,3.91,3.59,3.65,1820200.0],["2024-08-07",3.66,3.895,3.66,3.83,2617500.0],["2024-08-08",3.84,3.9,3.795,3.83,1044000.0],["2024-08-09",3.76,4.01,3.76,3.89,1083200.0],["2024-08-12",3.89,3.89,3.715,3.73,756400.0],["2024-08-13",3.76,3.94,3.72,3.9,1489100.0],["2024-08-14",3.91,3.96,3.755,3.77,931900.0],["2024-08-15",3.88,4.01,3.85,4.01,1379700.0],["2024-08-16",3.98,4.109,3.955,4.02,4629100.0],["2024-08-19",4.06,4.091,3.89,4.07,1902600.0],["2024-08-20",4.05,4.15,4.0,4.06,1032100.0],["2024-08-21",4.11,4.4,4.09,4.34,761800.0],["2024-08-22",4.34,4.39,4.255,4.26,502900.0],["2024-08-23",4.32,4.68,4.32,4.53,817400.0],["2024-08-26",4.56,4.63,4.495,4.58,593300.0],["2024-08-27",4.54,4.58,4.41,4.52,476400.0],["2024-08-28",4.47,4.56,4.365,4.48,442500.0],["2024-08-29",4.54,4.68,4.49,4.54,574400.0],["2024-08-30",4.58,4.745,4.56,4.69,497900.0],["2024-09-03",4.61,4.855,4.6,4.62,581300.0],["2024-09-04",4.62,4.73,4.48,4.5,327900.0],["2024-09-05",4.53,4.6,4.376,4.49,342200.0],["2024-09-06",4.5,4.535,4.22,4.3,335500.0],["2024-09-09",4.32,4.395,4.23,4.29,371000.0],["2024-09-10",4.28,4.28,4.14,4.16,309900.0],["2024-09-11",4.12,4.28,4.07,4.25,370700.0],["2024-09-12",4.27,4.425,4.25,4.38,333900.0],["2024-09-13",4.38,4.49,4.345,4.44,512800.0],["2024-09-16",4.46,4.54,4.385,4.44,402400.0],["2024-09-17",4.65,5.0,4.6,4.74,1050300.0],["2024-09-18",4.72,4.875,4.53,4.56,578500.0],["2024-09-19",4.71,4.82,4.63,4.81,344900.0],["2024-09-20",4.75,4.75,4.5,4.5,795100.0],["2024-09-23",4.53,4.6,4.305,4.32,306300.0],["2024-09-24",4.34,4.4,4.21,4.35,520600.0],["2024-09-25",4.35,4.35,4.21,4.23,268700.0],["2024-09-26",4.3,4.41,4.26,4.35,469700.0],["2024-09-27",4.41,4.55,4.35,4.41,246300.0],["2024-09-30",4.4,4.52,4.365,4.47,514600.0],["2024-10-01",4.48,4.675,4.25,4.4,510700.0],["2024-10-02",4.45,4.45,4.3,4.34,217300.0],["2024-10-03",4.27,4.38,4.21,4.35,353800.0],["2024-10-04",4.47,4.495,4.32,4.34,262400.0],["2024-10-07",4.33,4.38,4.173,4.25,258900.0],["2024-10-08",4.33,4.33,4.13,4.21,336500.0],["2024-10-09",4.2,4.3,4.185,4.3,252300.0],["2024-10-10",4.22,4.32,4.18,4.31,318200.0],["2024-10-11",4.33,4.495,4.3,4.43,351200.0],["2024-10-14",4.43,4.465,4.352,4.42,246600.0],["2024-10-15",4.41,4.5,4.35,4.43,391200.0],["2024-10-16",4.43,4.56,4.425,4.54,267400.0],["2024-10-17",4.53,4.54,4.415,4.47,214900.0],["2024-10-18",4.48,4.545,4.44,4.54,361900.0],["2024-10-21",4.51,4.54,4.405,4.46,380200.0],["2024-10-22",4.46,4.52,4.39,4.48,191100.0],["2024-10-23",4.43,4.455,4.23,4.3,420500.0],["2024-10-24",4.34,4.43,4.23,4.23,379600.0],["2024-10-25",4.24,4.28,4.155,4.16,135700.0],["2024-10-28",4.2,4.275,4.185,4.22,194400.0],["2024-10-29",4.19,4.25,4.145,4.22,189200.0],["2024-10-30",4.21,4.276,4.15,4.16,226500.0],["2024-10-31",4.15,4.2,4.07,4.15,222700.0],["2024-11-01",4.19,4.3,4.16,4.18,258200.0],["2024-11-04",4.18,4.255,4.07,4.08,377800.0],["2024-11-05",4.08,4.17,4.04,4.12,373900.0],["2024-11-06",4.31,4.505,4.25,4.3,1033500.0],["2024-11-07",4.33,4.44,4.2,4.31,543700.0],["2024-11-08",4.4,4.7,4.045,4.24,1200300.0],["2024-11-11",4.25,4.58,4.25,4.4,812700.0],["2024-11-12",4.34,4.67,4.325,4.57,735600.0],["2024-11-13",4.61,4.765,4.5,4.52,621100.0],["2024-11-14",4.52,4.525,4.37,4.46,346100.0],["2024-11-15",4.48,4.485,4.175,4.29,411900.0],["2024-11-18",4.27,4.285,4.09,4.12,346500.0],["2024-11-19",4.06,4.2,4.05,4.18,279900.0],["2024-11-20",4.17,4.195,4.064,4.1,218800.0],["2024-11-21",4.14,4.29,4.13,4.25,300800.0],["2024-11-22",4.22,4.495,4.2,4.37,613200.0],["2024-11-25",4.43,4.73,4.35,4.45,1865200.0],["2024-11-26",4.43,4.695,4.35,4.68,621800.0],["2024-11-27",4.7,4.79,4.62,4.66,252900.0],["2024-11-29",4.68,4.79,4.65,4.73,150000.0],["2024-12-02",4.72,4.77,4.61,4.74,419200.0],["2024-12-03",4.7,4.755,4.62,4.67,346500.0],["2024-12-04",4.63,4.775,4.61,4.76,307900.0],["2024-12-05",4.75,4.765,4.535,4.57,451900.0],["2024-12-06",4.6,4.76,4.6,4.66,319500.0],["2024-12-09",4.72,4.83,4.65,4.7,399600.0],["2024-12-10",4.72,4.805,4.56,4.77,333400.0],["2024-12-11",4.81,4.82,4.675,4.71,307500.0],["2024-12-12",4.69,4.71,4.49,4.5,277700.0],["2024-12-13",4.5,4.51,4.39,4.49,210900.0],["2024-12-16",4.5,4.53,4.43,4.46,202000.0],["2024-12-17",4.43,4.48,4.33,4.46,306200.0],["2024-12-18",4.45,4.64,4.28,4.34,722500.0],["2024-12-19",4.39,4.39,4.05,4.14,1398600.0],["2024-12-20",4.07,4.32,4.065,4.18,852700.0],["2024-12-23",4.17,4.245,4.11,4.16,272400.0],["2024-12-24",4.16,4.16,4.085,4.13,93400.0],["2024-12-26",4.07,4.275,4.07,4.25,349400.0],["2024-12-27",4.23,4.27,4.12,4.23,428500.0],["2024-12-30",4.16,4.175,4.07,4.11,388400.0],["2024-12-31",4.14,4.215,4.09,4.11,263200.0],["2025-01-02",4.16,4.27,4.09,4.12,247900.0],["2025-01-03",4.14,4.375,4.11,4.36,254800.0],["2025-01-06",4.37,4.47,4.36,4.43,310600.0],["2025-01-07",4.48,4.64,4.23,4.25,258700.0],["2025-01-08",4.2,4.27,4.11,4.23,242200.0],["2025-01-10",4.14,4.245,4.09,4.22,256000.0],["2025-01-13",4.02,4.1,3.755,3.93,307900.0],["2025-01-14",3.97,4.03,3.875,3.92,264100.0],["2025-01-15",4.06,4.085,3.94,3.98,186900.0],["2025-01-16",3.98,4.07,3.92,3.95,262900.0],["2025-01-17",4.0,4.0,3.91,3.94,7246700.0],["2025-01-21",4.01,4.49,4.01,4.41,617000.0],["2025-01-22",4.4,4.73,4.4,4.71,455700.0],["2025-01-23",4.65,4.9,4.59,4.87,577800.0],["2025-01-24",4.84,5.09,4.81,4.83,569400.0],["2025-01-27",4.75,4.91,4.59,4.62,324600.0],["2025-01-28",4.65,5.03,4.49,5.01,1165400.0],["2025-01-29",5.0,5.08,4.7,4.93,1715600.0],["2025-01-30",4.98,5.07,4.893,4.92,297200.0],["2025-01-31",4.92,4.955,4.81,4.86,363000.0],["2025-02-03",4.72,4.83,4.66,4.75,289000.0],["2025-02-04",4.72,5.19,4.72,5.15,784300.0],["2025-02-05",5.11,5.36,5.11,5.22,886200.0],["2025-02-06",5.22,5.31,5.0,5.04,520600.0],["2025-02-07",5.09,5.17,5.025,5.15,359700.0],["2025-02-10",5.23,5.545,5.23,5.35,1895900.0],["2025-02-11",5.28,5.41,5.18,5.3,423400.0],["2025-02-12",5.25,5.36,5.22,5.24,777100.0],["2025-02-13",5.31,5.45,5.21,5.44,400100.0],["2025-02-14",5.5,5.68,5.445,5.55,711400.0],["2025-02-18",5.62,5.66,5.38,5.42,597100.0],["2025-02-19",5.39,5.39,5.17,5.25,1050700.0],["2025-02-20",5.19,5.22,4.981,5.19,1341900.0],["2025-02-21",5.23,5.23,4.9,4.92,443800.0],["2025-02-24",4.94,5.07,4.805,4.92,706700.0],["2025-02-25",4.92,5.16,4.9,4.97,861600.0],["2025-02-26",4.95,5.225,4.95,5.1,500700.0],["2025-02-27",5.095,5.22,4.92,4.92,678000.0],["2025-02-28",3.76,3.95,2.58,3.23,7275900.0],["2025-03-03",3.23,3.33,2.83,2.83,1414400.0],["2025-03-04",2.78,2.89,2.71,2.78,1475600.0],["2025-03-05",2.8,2.82,2.69,2.77,1525400.0],["2025-03-06",2.73,2.815,2.6,2.63,905200.0],["2025-03-07",2.63,2.87,2.61,2.85,1631500.0],["2025-03-10",2.79,3.04,2.73,2.84,1176800.0],["2025-03-11",2.84,2.85,2.695,2.77,1089000.0],["2025-03-12",2.83,2.845,2.7,2.75,707900.0],["2025-03-13",2.75,2.82,2.545,2.59,825700.0],["2025-03-14",2.63,2.799,2.57,2.59,884200.0],["2025-03-17",2.58,2.708,2.575,2.67,939400.0],["2025-03-18",2.65,2.79,2.56,2.77,1178900.0],["2025-03-19",2.79,2.885,2.77,2.82,853700.0],["2025-03-20",2.8,2.895,2.75,2.79,1373100.0],["2025-03-21",2.76,2.865,2.655,2.81,1804100.0],["2025-03-24",2.84,2.995,2.83,2.97,814800.0],["2025-03-25",2.98,3.02,2.905,2.91,746600.0],["2025-03-26",2.93,2.935,2.825,2.93,500400.0],["2025-03-27",2.87,3.065,2.87,2.96,432100.0],["2025-03-28",2.96,2.96,2.865,2.94,943400.0],["2025-03-31",2.9,2.99,2.87,2.89,762500.0],["2025-04-01",2.83,2.91,2.64,2.64,800900.0],["2025-04-02",2.58,2.81,2.54,2.79,1478100.0],["2025-04-03",2.59,2.645,2.5,2.505,506500.0],["2025-04-04",2.39,2.51,2.32,2.51,951400.0],["2025-04-07",2.38,2.61,2.32,2.51,1325900.0],["2025-04-08",2.59,2.62,2.395,2.45,1359200.0],["2025-04-09",2.44,2.515,2.15,2.49,7225000.0],["2025-04-10",2.43,2.6,2.4,2.48,2098000.0],["2025-04-11",2.5,2.625,2.455,2.59,1182200.0],["2025-04-14",2.62,2.63,2.48,2.56,696800.0],["2025-04-15",2.54,2.57,2.49,2.5,812200.0],["2025-04-16",2.5,2.547,2.5,2.53,538600.0],["2025-04-17",2.53,2.56,2.495,2.53,374800.0],["2025-04-21",2.51,2.52,2.475,2.51,791900.0],["2025-04-22",2.54,2.62,2.51,2.57,510600.0],["2025-04-23",2.62,2.735,2.6,2.61,487700.0],["2025-04-24",2.62,2.73,2.6,2.71,458400.0],["2025-04-25",2.69,2.73,2.647,2.71,347900.0],["2025-04-28",2.7,2.745,2.66,2.71,378100.0],["2025-04-29",2.71,2.78,2.665,2.77,520600.0],["2025-04-30",2.72,2.74,2.655,2.72,426300.0],["2025-05-01",2.75,2.795,2.63,2.75,450300.0],["2025-05-02",2.79,2.88,2.785,2.84,369200.0],["2025-05-05",2.82,2.855,2.753,2.77,499600.0],["2025-05-06",2.72,2.74,2.645,2.65,390500.0],["2025-05-07",2.67,2.82,2.655,2.72,664500.0],["2025-05-08",2.75,2.855,2.74,2.81,548500.0],["2025-05-09",3.585,4.339,3.525,3.69,4239200.0],["2025-05-12",3.83,3.84,3.535,3.58,813700.0],["2025-05-13",3.62,3.725,3.541,3.6,747600.0],["2025-05-14",3.58,3.58,3.405,3.41,755000.0],["2025-05-15",3.41,3.41,3.29,3.32,405400.0],["2025-05-16",3.31,3.34,3.255,3.28,557900.0],["2025-05-19",3.25,3.315,3.185,3.29,447500.0],["2025-05-20",3.29,3.435,3.25,3.3,579400.0],["2025-05-21",3.25,3.3,3.13,3.14,432100.0],["2025-05-22",3.12,3.185,3.08,3.13,646300.0],["2025-05-23",3.09,3.105,3.01,3.02,441100.0],["2025-05-27",3.07,3.29,3.05,3.28,798900.0],["2025-05-28",3.29,3.29,3.175,3.25,536600.0],["2025-05-29",3.29,3.345,3.22,3.27,390500.0],["2025-05-30",3.25,3.345,3.2,3.31,1286300.0],["2025-06-02",3.32,3.44,3.205,3.27,836500.0],["2025-06-03",3.27,3.505,3.24,3.49,527400.0],["2025-06-04",3.49,3.605,3.48,3.55,516400.0],["2025-06-05",3.53,3.67,3.439,3.56,497900.0],["2025-06-06",3.59,3.74,3.59,3.74,695000.0],["2025-06-09",3.75,3.79,3.62,3.66,713000.0],["2025-06-10",3.66,3.89,3.565,3.75,725200.0],["2025-06-11",3.8,3.83,3.7,3.75,770500.0],["2025-06-12",3.71,3.77,3.62,3.63,774100.0],["2025-06-13",3.56,3.72,3.55,3.65,554500.0],["2025-06-16",3.7,3.785,3.65,3.76,561100.0],["2025-06-17",3.7,3.95,3.68,3.78,921200.0],["2025-06-18",3.76,3.915,3.72,3.8,923000.0],["2025-06-20",3.84,3.87,3.735,3.8,1144800.0],["2025-06-23",3.76,4.03,3.76,3.97,991400.0],["2025-06-24",4.0,4.1,3.89,4.0,1303600.0],["2025-06-25",4.01,4.03,3.82,3.84,627700.0],["2025-06-26",3.84,3.88,3.74,3.79,497600.0],["2025-06-27",3.8,3.82,3.735,3.81,2284200.0],["2025-06-30",3.85,3.95,3.835,3.9,585500.0],["2025-07-01",3.85,4.085,3.85,4.05,559300.0],["2025-07-02",4.06,4.115,3.99,4.02,416700.0],["2025-07-03",4.01,4.09,3.96,4.03,237700.0],["2025-07-07",4.02,4.195,4.0,4.03,572700.0],["2025-07-08",4.05,4.23,4.04,4.17,461700.0],["2025-07-09",4.19,4.19,4.11,4.17,276700.0],["2025-07-10",4.18,4.195,4.11,4.185,435200.0],["2025-07-11",4.13,4.15,3.9,3.92,464600.0],["2025-07-14",3.88,4.035,3.88,4.02,369400.0],["2025-07-15",4.04,4.09,3.94,3.95,368000.0],["2025-07-16",3.98,4.055,3.92,4.02,687300.0],["2025-07-17",4.04,4.11,4.0,4.02,387900.0],["2025-07-18",4.07,4.08,3.83,3.84,424100.0],["2025-07-21",3.87,4.01,3.86,3.99,397100.0],["2025-07-22",4.01,4.129,3.97,4.1,324400.0],["2025-07-23",4.13,4.259,4.083,4.24,362900.0],["2025-07-24",4.2,4.21,3.98,4.0,450900.0],["2025-07-25",4.03,4.13,3.995,4.095,325500.0],["2025-07-28",4.11,4.239,4.08,4.21,280100.0],["2025-07-29",4.24,4.25,4.05,4.08,410400.0],["2025-07-30",4.09,4.18,3.96,4.0,379800.0],["2025-07-31",3.98,4.105,3.89,3.9,428700.0],["2025-08-01",3.83,3.83,3.72,3.74,511900.0],["2025-08-04",3.75,3.895,3.72,3.84,329200.0],["2025-08-05",3.86,4.09,3.86,3.88,479900.0],["2025-08-06",3.87,3.97,3.87,3.93,375700.0],["2025-08-07",3.94,3.995,3.815,3.97,680500.0],["2025-08-08",4.18,4.7,3.815,3.86,991800.0],["2025-08-11",3.86,4.02,3.44,3.52,882100.0],["2025-08-12",3.51,3.71,3.51,3.595,801400.0],["2025-08-13",3.63,3.99,3.61,3.94,714900.0],["2025-08-14",3.86,3.86,3.725,3.8,393900.0],["2025-08-15",3.81,3.91,3.81,3.87,225800.0],["2025-08-18",3.87,3.945,3.87,3.93,289000.0],["2025-08-19",3.93,4.05,3.77,3.79,312900.0],["2025-08-20",3.79,3.84,3.685,3.72,265500.0],["2025-08-21",3.69,3.825,3.63,3.77,210900.0],["2025-08-22",3.8,4.085,3.8,4.06,367600.0],["2025-08-25",4.04,4.075,3.965,3.99,248100.0],["2025-08-26",3.93,4.03,3.865,3.91,274600.0],["2025-08-27",3.9,4.05,3.9,4.04,136400.0],["2025-08-28",4.06,4.15,3.985,4.01,250800.0],["2025-08-29",4.02,4.035,3.98,4.03,140100.0],["2025-09-02",3.97,4.06,3.81,3.81,275800.0],["2025-09-03",3.78,3.9,3.74,3.89,320500.0],["2025-09-04",3.89,4.025,3.83,4.01,269500.0],["2025-09-05",4.04,4.1,3.961,4.0,226100.0],["2025-09-08",4.02,4.18,4.02,4.15,322000.0],["2025-09-09",4.14,4.15,4.02,4.14,286000.0],["2025-09-10",4.13,4.13,3.97,3.98,259700.0],["2025-09-11",3.99,4.15,3.985,4.13,287000.0],["2025-09-12",4.12,4.175,4.01,4.15,322500.0],["2025-09-15",4.18,4.185,3.985,4.05,214400.0],["2025-09-16",4.05,4.105,3.995,4.09,210800.0],["2025-09-17",4.09,4.27,4.01,4.09,403000.0],["2025-09-18",4.11,4.32,4.055,4.28,312300.0],["2025-09-19",4.28,4.31,4.05,4.21,900100.0],["2025-09-22",4.18,4.3,4.11,4.3,431500.0],["2025-09-23",4.3,4.35,4.15,4.17,371100.0],["2025-09-24",4.18,4.24,3.91,3.92,305700.0],["2025-09-25",3.89,3.9,3.805,3.85,195700.0],["2025-09-26",3.86,4.0,3.86,3.98,184800.0],["2025-09-29",4.0,4.04,3.919,4.04,254600.0],["2025-09-30",4.04,4.065,3.875,4.06,565700.0],["2025-10-01",4.01,4.02,3.515,3.56,566400.0],["2025-10-02",3.57,3.585,3.32,3.33,299200.0],["2025-10-03",3.34,3.49,3.3,3.42,355400.0],["2025-10-06",3.46,3.48,3.34,3.41,327200.0],["2025-10-07",3.41,3.43,3.16,3.19,338000.0],["2025-10-08",3.21,3.285,3.16,3.23,272500.0],["2025-10-09",3.22,3.31,3.08,3.08,416500.0],["2025-10-10",3.1,3.149,2.86,2.87,397300.0],["2025-10-13",2.94,3.055,2.895,2.99,448300.0],["2025-10-14",2.93,3.04,2.9,3.03,250200.0],["2025-10-15",3.07,3.12,2.955,2.99,238700.0],["2025-10-16",3.01,3.03,2.865,2.93,230900.0],["2025-10-17",2.96,2.98,2.815,2.87,199000.0],["2025-10-20",2.9,3.045,2.87,3.04,212900.0],["2025-10-21",3.01,3.035,2.94,2.97,185800.0],["2025-10-22",2.96,3.02,2.895,2.94,190400.0],["2025-10-23",2.94,3.0,2.87,2.95,181100.0],["2025-10-24",2.97,3.01,2.91,2.97,163900.0],["2025-10-27",2.98,3.02,2.92,2.97,216700.0],["2025-10-28",2.96,2.985,2.88,2.94,180300.0],["2025-10-29",2.93,2.93,2.73,2.77,277200.0],["2025-10-30",2.76,2.795,2.68,2.68,298800.0],["2025-10-31",2.68,2.78,2.62,2.77,210100.0],["2025-11-03",2.77,2.96,2.69,2.86,491100.0],["2025-11-04",2.79,2.825,2.71,2.78,250900.0],["2025-11-05",2.78,2.82,2.67,2.72,157300.0],["2025-11-06",2.72,2.72,2.6,2.65,249800.0],["2025-11-07",2.81,2.989,2.7,2.93,509000.0],["2025-11-10",2.97,2.99,2.835,2.85,227200.0],["2025-11-11",2.84,2.905,2.83,2.87,120400.0],["2025-11-12",2.85,2.92,2.69,2.72,375900.0],["2025-11-13",2.7,2.775,2.61,2.72,256900.0],["2025-11-14",2.67,2.76,2.61,2.74,219600.0],["2025-11-17",2.69,2.75,2.615,2.62,181400.0],["2025-11-18",2.59,2.65,2.565,2.6,163000.0],["2025-11-19",2.6,2.65,2.51,2.58,538300.0],["2025-11-20",2.63,2.715,2.58,2.6,251900.0],["2025-11-21",2.6,2.766,2.535,2.76,264000.0],["2025-11-24",2.75,2.78,2.67,2.69,322900.0],["2025-11-25",2.7,2.84,2.6,2.8,440600.0],["2025-11-26",2.8,2.85,2.66,2.81,265400.0],["2025-11-28",2.81,3.0,2.76,2.84,188100.0],["2025-12-01",2.86,2.88,2.635,2.66,300300.0],["2025-12-02",2.73,2.73,2.64,2.65,384100.0],["2025-12-03",2.71,2.71,2.545,2.59,412100.0],["2025-12-04",2.6,2.61,2.49,2.56,406500.0],["2025-12-05",2.56,2.64,2.44,2.48,352000.0],["2025-12-08",2.47,2.5,2.415,2.45,316600.0],["2025-12-09",2.45,2.45,2.355,2.37,384500.0],["2025-12-10",2.37,2.45,2.34,2.38,346200.0],["2025-12-11",2.39,2.41,2.26,2.3,386100.0],["2025-12-12",2.27,2.315,2.235,2.31,708000.0],["2025-12-15",2.35,2.37,2.24,2.3,398400.0],["2025-12-16",2.3,2.31,2.25,2.29,543600.0],["2025-12-17",2.32,2.345,2.265,2.28,502900.0],["2025-12-18",2.31,2.59,2.295,2.58,2028300.0],["2025-12-19",2.56,2.64,2.435,2.54,1572700.0],["2025-12-22",2.55,2.65,2.49,2.53,628300.0],["2025-12-23",2.5,2.55,2.4,2.52,617400.0],["2025-12-24",2.5,2.645,2.48,2.62,354300.0],["2025-12-26",2.59,2.66,2.54,2.63,542300.0],["2025-12-29",2.62,2.725,2.61,2.71,462900.0],["2025-12-30",2.71,2.8,2.63,2.79,631400.0],["2025-12-31",2.78,2.88,2.77,2.87,682100.0],["2026-01-02",2.87,2.87,2.34,2.375,1190600.0],["2026-01-05",2.39,2.56,2.38,2.46,476400.0],["2026-01-06",2.46,2.575,2.435,2.54,467200.0],["2026-01-07",2.55,2.59,2.485,2.56,465500.0],["2026-01-08",2.55,2.655,2.545,2.57,257000.0],["2026-01-09",2.57,2.605,2.46,2.55,327500.0],["2026-01-12",2.54,2.57,2.485,2.54,252900.0],["2026-01-13",2.54,2.552,2.44,2.47,412100.0],["2026-01-14",2.47,2.49,2.41,2.46,282800.0],["2026-01-15",2.47,2.475,2.39,2.43,308700.0],["2026-01-16",2.43,2.435,2.375,2.39,245400.0],["2026-01-20",2.34,2.365,2.26,2.27,352900.0],["2026-01-21",2.3,2.445,2.28,2.38,435100.0],["2026-01-22",2.39,2.58,2.39,2.48,351600.0],["2026-01-23",2.46,2.53,2.42,2.43,205900.0],["2026-01-26",2.42,2.485,2.395,2.44,268500.0],["2026-01-27",2.45,2.45,2.365,2.39,163900.0],["2026-01-28",2.38,2.405,2.345,2.36,384400.0],["2026-01-29",2.37,2.37,2.24,2.28,452400.0],["2026-01-30",2.23,2.33,2.205,2.32,357500.0],["2026-02-02",2.31,2.35,2.275,2.34,308000.0],["2026-02-03",2.35,2.35,2.124,2.17,376700.0],["2026-02-04",2.17,2.17,2.045,2.05,358700.0],["2026-02-05",2.03,2.035,1.95,1.96,316500.0],["2026-02-06",1.98,2.005,1.901,1.99,273000.0],["2026-02-09",2.0,2.0,1.89,1.89,331300.0],["2026-02-10",1.92,2.0,1.87,1.89,329300.0],["2026-02-11",1.89,1.89,1.68,1.69,343000.0],["2026-02-12",1.72,1.74,1.52,1.54,531900.0],["2026-02-13",1.56,1.65,1.545,1.59,369800.0],["2026-02-17",1.58,1.63,1.535,1.56,319000.0],["2026-02-18",1.58,1.62,1.56,1.57,234500.0],["2026-02-19",1.58,1.59,1.52,1.57,252700.0],["2026-02-20",1.55,1.625,1.5,1.51,208900.0],["2026-02-23",1.49,1.5,1.37,1.38,536100.0],["2026-02-24",1.38,1.44,1.36,1.39,401200.0],["2026-02-25",1.39,1.435,1.365,1.41,272200.0],["2026-02-26",1.4,1.5,1.38,1.4,764400.0],["2026-02-27",1.27,1.29,1.14,1.28,603900.0],["2026-03-02",1.21,1.23,1.1,1.14,523000.0],["2026-03-03",1.14,1.205,1.07,1.16,442700.0],["2026-03-04",1.14,1.24,1.12,1.22,350600.0],["2026-03-05",1.2,1.26,1.155,1.22,289800.0],["2026-03-06",1.18,1.205,1.14,1.18,252400.0],["2026-03-09",1.16,1.265,1.11,1.24,434200.0],["2026-03-10",1.22,1.285,1.185,1.2,420000.0],["2026-03-11",1.2,1.25,1.145,1.185,240000.0],["2026-03-12",1.18,1.22,1.115,1.13,277800.0],["2026-03-13",1.12,1.175,1.105,1.13,390000.0],["2026-03-16",1.13,1.15,1.1,1.1,193700.0],["2026-03-17",1.1,1.18,1.1,1.12,198700.0],["2026-03-18",1.11,1.11,1.06,1.07,231400.0],["2026-03-19",1.06,1.085,0.974,1.0,1676000.0],["2026-03-20",1.03,1.15,1.03,1.13,1227600.0],["2026-03-23",1.17,1.21,1.11,1.19,330500.0],["2026-03-24",1.17,1.17,1.085,1.11,249300.0],["2026-03-25",1.13,1.14,1.05,1.09,188400.0],["2026-03-26",1.06,1.115,1.06,1.09,176600.0],["2026-03-27",1.08,1.11,1.025,1.05,248800.0],["2026-03-30",1.08,1.165,1.04,1.16,440800.0],["2026-03-31",1.16,1.24,1.075,1.23,929600.0],["2026-04-01",1.23,1.23,1.085,1.09,273800.0],["2026-04-02",1.07,1.115,1.04,1.08,192900.0],["2026-04-06",1.06,1.125,1.06,1.1,125500.0],["2026-04-07",1.08,1.11,1.051,1.07,200000.0],["2026-04-08",1.12,1.12,1.03,1.04,175000.0],["2026-04-09",1.06,1.06,0.93,0.971,262600.0],["2026-04-10",0.996,0.996,0.921,0.947,264300.0],["2026-04-13",0.94,0.994,0.92,0.992,333000.0],["2026-04-14",0.995,1.03,0.98,1.01,142800.0],["2026-04-15",0.998,1.08,0.998,1.08,209700.0],["2026-04-16",1.07,1.09,1.02,1.05,199000.0],["2026-04-17",1.06,1.085,1.03,1.03,237900.0],["2026-04-20",1.03,1.07,1.025,1.05,189300.0],["2026-04-21",1.05,1.13,1.04,1.05,328400.0],["2026-04-22",1.07,1.135,1.05,1.12,199000.0],["2026-04-23",1.11,1.11,0.99,1.0,214100.0],["2026-04-24",1.028,1.04,0.97,1.02,180700.0],["2026-04-27",1.02,1.06,0.994,1.01,256300.0],["2026-04-28",1.01,1.02,0.99,1.01,143200.0],["2026-04-29",1.01,1.01,0.93,0.935,318600.0],["2026-04-30",0.935,0.959,0.904,0.953,220200.0],["2026-05-01",0.965,1.0,0.921,0.986,234600.0],["2026-05-04",0.98,1.07,0.97,1.03,413700.0],["2026-05-05",1.035,1.05,0.932,0.962,390700.0],["2026-05-06",0.965,0.98,0.909,0.945,284000.0],["2026-05-07",0.94,0.964,0.921,0.922,331900.0],["2026-05-08",1.05,1.05,0.895,0.953,412400.0],["2026-05-11",0.98,1.01,0.921,0.988,410500.0],["2026-05-12",0.989,1.003,0.925,0.927,218100.0],["2026-05-13",0.94,0.94,0.881,0.886,375300.0],["2026-05-14",0.9,0.901,0.856,0.86,354500.0],["2026-05-15",0.851,0.86,0.808,0.808,265700.0],["2026-05-18",0.81,0.868,0.81,0.841,317200.0],["2026-05-19",0.841,0.885,0.822,0.871,229500.0],["2026-05-20",0.89,0.89,0.84,0.859,162900.0],["2026-05-21",0.85,0.85,0.803,0.82,505700.0],["2026-05-22",0.81,0.879,0.809,0.852,331700.0],["2026-05-26",0.88,0.904,0.827,0.903,452300.0],["2026-05-27",0.92,0.92,0.843,0.859,233500.0],["2026-05-28",0.84,0.899,0.83,0.888,292400.0],["2026-05-29",0.895,0.97,0.841,0.931,574400.0],["2026-06-01",0.951,1.0,0.95,0.987,388300.0],["2026-06-02",0.993,1.01,0.934,0.96,296400.0],["2026-06-03",0.951,0.97,0.86,0.878,321200.0],["2026-06-04",0.89,0.929,0.89,0.907,159900.0],["2026-06-05",0.914,0.982,0.855,0.897,320800.0],["2026-06-08",0.938,0.938,0.843,0.847,222300.0],["2026-06-09",0.863,0.87,0.841,0.851,193000.0],["2026-06-10",0.862,0.866,0.821,0.832,180900.0],["2026-06-11",0.832,0.851,0.805,0.849,237500.0],["2026-06-12",0.836,0.878,0.833,0.84,164600.0],["2026-06-15",0.86,0.908,0.793,0.804,314100.0],["2026-06-16",0.834,0.834,0.8,0.807,218700.0],["2026-06-17",0.8,0.82,0.768,0.79,323700.0],["2026-06-18",0.805,0.82,0.76,0.76,437300.0],["2026-06-22",0.778,0.783,0.75,0.751,188700.0],["2026-06-23",0.75,0.756,0.721,0.737,365300.0],["2026-06-24",0.726,0.82,0.726,0.76,341400.0],["2026-06-25",0.757,0.757,0.628,0.628,846000.0],["2026-06-26",0.64,0.679,0.62,0.66,4199200.0],["2026-06-29",0.67,0.739,0.67,0.718,739300.0],["2026-06-30",0.729,0.85,0.715,0.831,1254800.0],["2026-07-01",0.8,0.859,0.794,0.8,576900.0],["2026-07-02",0.81,0.84,0.77,0.78,256900.0],["2026-07-06",0.763,0.893,0.756,0.862,357700.0],["2026-07-07",0.9,0.939,0.863,0.9,578300.0],["2026-07-08",0.91,0.91,0.808,0.812,328100.0],["2026-07-09",0.8,0.844,0.8,0.802,221200.0],["2026-07-10",0.802,0.85,0.802,0.836,204800.0],["2026-07-13",0.835,0.863,0.803,0.803,181100.0],["2026-07-14",0.8,0.849,0.786,0.849,249800.0],["2026-07-15",0.836,0.876,0.808,0.811,259300.0],["2026-07-16",0.797,0.823,0.797,0.821,181600.0],["2026-07-17",0.801,0.811,0.759,0.759,377200.0],["2026-07-20",0.75,0.786,0.698,0.72,334700.0],["2026-07-21",0.709,0.728,0.702,0.725,85200.0],["2026-07-22",0.717,0.808,0.684,0.701,111300.0],["2026-07-23",0.698,0.701,0.67,0.686,120200.0],["2026-07-24",0.682,0.696,0.67,0.683,116600.0],["2026-07-27",0.67,0.701,0.652,0.674,106100.0],["2026-07-28",0.689,0.711,0.677,0.707,121400.0],["2026-07-29",0.72,0.752,0.71,0.73,153200.0],["2026-07-30",0.739,0.739,0.698,0.717,67300.0],["2026-07-31",0.702,0.714,0.675,0.682,280000.0],["2026-08-03",0.714,0.735,0.682,0.7,130000.0],["2026-08-04",0.708,0.72,0.666,0.7,273000.0],["2026-08-05",0.69,0.699,0.65,0.667,174100.0],["2026-08-06",0.686,0.694,0.65,0.685,245300.0],["2026-08-07",0.69,0.73,0.685,0.714,173900.0],["2026-08-10",0.714,0.72,0.692,0.699,416100.0],["2026-08-11",0.683,0.744,0.63,0.644,358600.0],["2026-08-12",0.631,0.664,0.63,0.65,178600.0],["2026-08-13",0.66,0.679,0.622,0.641,138000.0],["2026-08-14",0.63,0.648,0.61,0.639,351800.0],["2026-08-17",0.639,0.649,0.61,0.639,274100.0],["2026-08-18",0.639,0.722,0.631,0.66,403100.0],["2026-08-19",0.68,0.72,0.66,0.718,205000.0],["2026-08-20",0.71,0.751,0.691,0.728,184500.0],["2026-08-21",0.728,0.735,0.684,0.714,209600.0],["2026-08-24",0.699,0.75,0.699,0.721,155100.0],["2026-08-25",0.731,0.757,0.716,0.754,89500.0],["2026-08-26",0.76,0.79,0.727,0.79,214300.0],["2026-08-27",0.773,0.828,0.773,0.814,222500.0],["2026-08-28",0.82,0.84,0.764,0.802,190900.0],["2026-08-31",0.8,1.02,0.795,0.95,1121800.0],["2026-09-01",0.95,0.968,0.878,0.902,178300.0],["2026-09-02",1.02,1.22,1.02,1.04,8714200.0],["2026-09-03",1.05,1.07,1.02,1.04,1013003.0],["2026-09-04",1.02,1.05,1.02,1.05,600786.7426]]}