{"t":"ERAS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-16",15.9,18.62,14.51,17.43,4480300.0],["2021-07-19",16.5,18.32,15.67,17.93,1005600.0],["2021-07-20",18.5,19.8,17.83,19.23,871600.0],["2021-07-21",19.55,20.19,18.56,19.92,438100.0],["2021-07-22",19.89,20.27,18.703,20.0,1627000.0],["2021-07-23",19.8,20.24,18.85,19.12,504500.0],["2021-07-26",19.2,19.31,18.02,18.85,415600.0],["2021-07-27",19.0,19.305,18.2,18.96,156200.0],["2021-07-28",18.9,20.25,18.5,20.0,318400.0],["2021-07-29",20.15,21.31,19.48,20.99,407900.0],["2021-07-30",20.63,21.23,18.453,21.0,262700.0],["2021-08-02",21.21,21.24,19.02,19.28,215100.0],["2021-08-03",19.71,20.8,19.71,20.09,210600.0],["2021-08-04",20.43,20.7,19.64,20.57,222500.0],["2021-08-05",20.78,21.65,20.14,20.64,348800.0],["2021-08-06",20.57,21.221,20.014,20.99,187300.0],["2021-08-09",21.02,21.25,20.52,21.15,184200.0],["2021-08-10",21.48,22.91,20.0,20.25,847900.0],["2021-08-11",20.7,21.34,20.33,21.02,317400.0],["2021-08-12",21.07,21.35,19.3,19.32,283500.0],["2021-08-13",19.38,20.23,19.0,20.08,508400.0],["2021-08-16",19.77,20.58,19.01,19.52,653800.0],["2021-08-17",19.5,20.437,19.39,19.65,294000.0],["2021-08-18",19.77,20.545,19.24,19.27,347600.0],["2021-08-19",19.0,20.325,18.81,20.09,491700.0],["2021-08-20",20.26,21.07,20.17,20.97,265200.0],["2021-08-23",21.2,21.5,20.615,20.86,346600.0],["2021-08-24",20.82,21.55,20.559,20.89,369900.0],["2021-08-25",20.9,22.34,20.6,21.95,396600.0],["2021-08-26",22.05,23.096,21.95,22.4,346100.0],["2021-08-27",22.32,23.75,22.07,23.01,223100.0],["2021-08-30",23.18,23.75,23.18,23.52,481800.0],["2021-08-31",23.79,23.98,23.36,23.91,274700.0],["2021-09-01",24.0,24.3,22.86,22.86,312600.0],["2021-09-02",22.96,24.34,22.87,24.34,263400.0],["2021-09-03",24.33,24.46,23.62,23.85,166900.0],["2021-09-07",23.96,24.47,22.59,22.74,237600.0],["2021-09-08",22.96,23.505,20.0,20.28,363000.0],["2021-09-09",20.36,21.86,20.28,20.95,278600.0],["2021-09-10",21.01,21.3,20.7,21.02,144100.0],["2021-09-13",21.21,21.69,20.1,20.44,283000.0],["2021-09-14",20.61,21.925,20.44,20.83,302500.0],["2021-09-15",21.0,21.77,20.91,21.04,271900.0],["2021-09-16",21.14,21.94,19.86,20.61,269300.0],["2021-09-17",21.0,22.57,19.3,19.42,3814000.0],["2021-09-20",19.15,19.77,18.461,19.71,352500.0],["2021-09-21",19.75,21.2,19.65,21.09,513900.0],["2021-09-22",21.08,21.22,20.73,21.0,196200.0],["2021-09-23",20.97,21.15,19.86,19.98,148600.0],["2021-09-24",19.81,20.31,19.02,19.24,304200.0],["2021-09-27",19.33,20.91,18.75,20.32,525400.0],["2021-09-28",20.03,20.53,19.59,20.2,177400.0],["2021-09-29",20.27,20.415,19.65,19.84,287900.0],["2021-09-30",19.98,21.37,19.63,21.22,276500.0],["2021-10-01",21.16,21.66,20.33,21.56,170400.0],["2021-10-04",21.5,22.72,20.855,22.13,182900.0],["2021-10-05",22.1,22.94,21.18,22.75,381100.0],["2021-10-06",22.69,22.93,18.62,19.1,593700.0],["2021-10-07",19.35,19.78,18.04,18.14,459600.0],["2021-10-08",18.14,18.303,16.63,17.37,249300.0],["2021-10-11",17.35,18.73,17.0,18.51,403900.0],["2021-10-12",18.43,18.535,17.01,17.24,675200.0],["2021-10-13",17.24,18.87,17.1,18.02,496500.0],["2021-10-14",18.11,19.305,17.34,18.05,476400.0],["2021-10-15",18.34,18.54,17.31,17.8,259900.0],["2021-10-18",17.7,18.19,16.88,16.98,192700.0],["2021-10-19",16.85,17.95,16.7,17.87,198900.0],["2021-10-20",17.95,19.31,17.92,19.26,958000.0],["2021-10-21",19.14,19.79,18.5,19.34,125200.0],["2021-10-22",19.44,19.44,18.445,18.89,87800.0],["2021-10-25",18.81,19.73,18.515,19.27,187600.0],["2021-10-26",19.04,20.05,18.98,19.73,279200.0],["2021-10-27",19.61,19.61,18.42,18.51,99400.0],["2021-10-28",18.55,19.26,18.54,18.88,93300.0],["2021-10-29",18.77,20.18,18.72,19.78,430200.0],["2021-11-01",19.73,20.095,19.35,19.49,180100.0],["2021-11-02",19.45,20.21,19.01,19.69,342000.0],["2021-11-03",19.57,20.287,19.02,20.0,269300.0],["2021-11-04",20.19,20.6,19.7,20.29,162500.0],["2021-11-05",20.3,20.57,19.52,19.81,134600.0],["2021-11-08",19.84,20.56,19.07,19.46,366400.0],["2021-11-09",19.36,19.935,18.86,19.57,115800.0],["2021-11-10",19.75,19.905,18.555,18.87,229500.0],["2021-11-11",18.87,20.1,18.53,20.01,243000.0],["2021-11-12",20.0,20.31,19.22,19.45,75600.0],["2021-11-15",19.51,19.51,18.56,18.96,93800.0],["2021-11-16",18.91,19.57,18.8,19.55,87000.0],["2021-11-17",19.57,20.05,19.12,19.75,124800.0],["2021-11-18",19.79,20.0,18.11,18.22,116600.0],["2021-11-19",18.04,18.925,17.8,18.03,79700.0],["2021-11-22",18.14,18.18,16.84,16.92,133500.0],["2021-11-23",16.67,16.97,15.35,16.01,263600.0],["2021-11-24",15.75,16.68,15.13,16.46,367000.0],["2021-11-26",16.13,16.69,14.72,15.34,588000.0],["2021-11-29",15.47,16.34,14.35,14.64,461400.0],["2021-11-30",14.63,14.85,13.68,14.17,811000.0],["2021-12-01",14.38,14.8,14.0,14.22,153800.0],["2021-12-02",14.17,15.435,14.09,15.18,193000.0],["2021-12-03",15.27,15.775,13.99,14.14,531000.0],["2021-12-06",14.36,14.57,11.871,12.51,419600.0],["2021-12-07",12.79,14.1,12.79,13.91,230100.0],["2021-12-08",13.95,14.8,13.26,14.72,197600.0],["2021-12-09",14.38,14.705,13.71,13.89,142500.0],["2021-12-10",13.84,14.07,13.57,13.91,273200.0],["2021-12-13",13.87,14.5,13.28,14.0,333400.0],["2021-12-14",13.84,14.14,12.81,13.45,422900.0],["2021-12-15",13.45,13.82,12.74,13.65,448800.0],["2021-12-16",13.76,14.66,13.67,14.3,541100.0],["2021-12-17",14.28,15.79,14.0,14.86,1269900.0],["2021-12-20",14.64,14.64,13.39,13.78,674800.0],["2021-12-21",13.81,14.77,12.43,12.98,494400.0],["2021-12-22",12.99,14.24,12.35,13.94,344400.0],["2021-12-23",13.89,14.87,12.79,14.52,255800.0],["2021-12-27",14.46,14.51,13.79,14.21,160900.0],["2021-12-28",14.19,15.01,13.91,14.45,421500.0],["2021-12-29",14.35,14.61,13.93,14.55,317100.0],["2021-12-30",14.54,15.32,13.88,15.12,521000.0],["2021-12-31",15.22,16.005,15.01,15.58,208500.0],["2022-01-03",15.37,15.705,14.48,15.48,816100.0],["2022-01-04",15.51,15.575,14.14,14.95,602100.0],["2022-01-05",14.88,15.27,13.05,13.15,1408900.0],["2022-01-06",12.98,13.57,12.13,13.35,1219400.0],["2022-01-07",13.27,13.445,12.72,12.89,404200.0],["2022-01-10",12.65,12.655,11.92,12.07,361800.0],["2022-01-11",11.78,12.86,11.655,12.55,616900.0],["2022-01-12",12.77,14.425,12.35,13.37,1319100.0],["2022-01-13",13.26,13.9,12.76,13.25,1330800.0],["2022-01-14",12.98,13.34,12.27,12.94,863800.0],["2022-01-18",12.59,13.175,11.815,12.17,897300.0],["2022-01-19",12.37,12.827,11.0,11.3,702600.0],["2022-01-20",11.63,12.12,11.3,11.41,1545700.0],["2022-01-21",11.31,11.345,10.75,11.05,3157400.0],["2022-01-24",10.78,11.42,10.57,11.3,1129300.0],["2022-01-25",11.13,12.225,10.97,11.86,683900.0],["2022-01-26",12.28,12.41,11.0,11.28,595100.0],["2022-01-27",11.38,11.69,10.895,11.04,471700.0],["2022-01-28",11.0,11.52,10.86,11.25,978500.0],["2022-01-31",11.28,11.9,11.05,11.85,477700.0],["2022-02-01",11.85,11.96,11.3,11.54,647700.0],["2022-02-02",11.57,12.03,10.95,11.1,561900.0],["2022-02-03",10.76,11.53,10.76,11.15,644600.0],["2022-02-04",11.06,11.52,10.75,11.45,650200.0],["2022-02-07",11.42,12.1,11.14,11.91,460900.0],["2022-02-08",11.79,11.98,11.51,11.88,566000.0],["2022-02-09",11.93,12.6,11.88,12.41,1060200.0],["2022-02-10",12.04,12.595,11.501,12.01,598400.0],["2022-02-11",11.88,12.5,11.88,12.25,446100.0],["2022-02-14",12.34,12.55,11.7,11.93,261200.0],["2022-02-15",12.08,12.5,11.885,12.44,625500.0],["2022-02-16",12.45,12.64,11.91,12.36,409900.0],["2022-02-17",12.23,12.23,11.67,11.78,303200.0],["2022-02-18",11.63,11.805,11.19,11.53,558400.0],["2022-02-22",12.0,12.0,11.45,11.49,509200.0],["2022-02-23",11.52,11.52,10.81,11.01,537200.0],["2022-02-24",10.75,11.95,10.47,11.91,593400.0],["2022-02-25",11.93,12.44,11.7,12.15,459900.0],["2022-02-28",11.96,12.69,11.96,12.4,722200.0],["2022-03-01",12.3,12.8,11.98,12.12,433100.0],["2022-03-02",12.2,12.6,11.94,12.48,425400.0],["2022-03-03",12.56,12.57,11.76,11.91,406500.0],["2022-03-04",11.72,12.03,11.04,11.29,820000.0],["2022-03-07",11.22,12.14,11.22,11.58,1121100.0],["2022-03-08",11.47,11.95,11.04,11.43,735100.0],["2022-03-09",11.61,12.11,11.61,11.97,475300.0],["2022-03-10",11.76,12.5,11.41,11.71,614000.0],["2022-03-11",11.72,12.03,11.25,11.38,518800.0],["2022-03-14",11.45,11.61,10.89,10.97,926300.0],["2022-03-15",11.02,11.26,10.29,10.67,657600.0],["2022-03-16",11.01,11.383,10.43,10.87,1440400.0],["2022-03-17",10.76,11.54,10.71,11.14,1427900.0],["2022-03-18",11.14,11.8,11.07,11.26,6477700.0],["2022-03-21",11.14,11.21,9.74,9.88,1497800.0],["2022-03-22",9.79,10.35,9.54,9.7,1243600.0],["2022-03-23",9.62,9.62,8.83,8.97,704600.0],["2022-03-24",8.94,9.4,8.7,9.13,559700.0],["2022-03-25",9.3,10.42,9.22,9.79,797800.0],["2022-03-28",9.84,9.97,9.51,9.63,274400.0],["2022-03-29",9.69,10.13,9.56,9.7,641300.0],["2022-03-30",9.5,9.77,8.77,9.01,547700.0],["2022-03-31",9.03,9.2,8.58,8.6,537200.0],["2022-04-01",8.7,8.88,8.4,8.45,547300.0],["2022-04-04",8.56,8.88,8.44,8.65,550800.0],["2022-04-05",8.62,8.71,8.23,8.27,378100.0],["2022-04-06",8.17,8.43,7.9,8.28,307400.0],["2022-04-07",8.38,8.565,7.92,8.17,237300.0],["2022-04-08",8.26,8.37,7.82,8.08,375000.0],["2022-04-11",8.01,8.15,7.79,7.97,586900.0],["2022-04-12",8.02,8.18,7.8,7.91,336800.0],["2022-04-13",7.97,8.77,7.86,8.58,674800.0],["2022-04-14",8.58,8.835,8.26,8.63,682900.0],["2022-04-18",8.54,8.6,7.95,8.26,676300.0],["2022-04-19",8.37,9.11,8.21,8.72,1209400.0],["2022-04-20",8.9,8.95,8.361,8.69,451500.0],["2022-04-21",8.88,9.11,8.08,8.15,556000.0],["2022-04-22",8.13,8.21,7.87,8.1,291200.0],["2022-04-25",8.08,8.52,8.07,8.49,238800.0],["2022-04-26",8.34,8.46,8.14,8.16,267800.0],["2022-04-27",8.16,8.74,7.83,8.04,421200.0],["2022-04-28",8.15,8.33,7.44,7.44,828000.0],["2022-04-29",7.53,8.05,7.25,7.28,544000.0],["2022-05-02",7.18,7.945,7.13,7.91,434800.0],["2022-05-03",7.67,8.15,7.5,7.6,313700.0],["2022-05-04",7.6,7.99,7.11,7.93,426100.0],["2022-05-05",7.81,7.89,7.22,7.38,346400.0],["2022-05-06",7.35,7.67,6.8,6.97,391400.0],["2022-05-09",6.85,6.968,6.11,6.18,408000.0],["2022-05-10",6.25,6.68,6.13,6.31,547100.0],["2022-05-11",6.21,6.21,5.43,5.64,536800.0],["2022-05-12",5.58,6.07,5.45,5.81,481100.0],["2022-05-13",6.04,6.43,5.68,5.8,676600.0],["2022-05-16",5.77,6.39,5.59,5.99,644900.0],["2022-05-17",6.19,6.43,6.09,6.17,476800.0],["2022-05-18",6.0,6.09,5.52,5.57,419200.0],["2022-05-19",5.55,5.72,5.36,5.54,307300.0],["2022-05-20",5.68,5.83,5.41,5.78,533900.0],["2022-05-23",5.67,5.82,5.34,5.56,693000.0],["2022-05-24",5.51,5.56,5.23,5.39,644900.0],["2022-05-25",5.37,5.59,5.265,5.49,287000.0],["2022-05-26",5.53,5.84,5.42,5.54,500700.0],["2022-05-27",5.59,5.75,5.36,5.61,409600.0],["2022-05-31",5.61,5.695,5.215,5.42,669700.0],["2022-06-01",5.44,5.56,5.01,5.02,432600.0],["2022-06-02",5.04,5.08,4.865,4.99,694900.0],["2022-06-03",4.98,5.72,4.96,5.65,1280200.0],["2022-06-06",5.65,5.77,5.42,5.5,358000.0],["2022-06-07",5.42,5.84,5.4,5.73,430600.0],["2022-06-08",5.64,6.01,5.64,5.76,248500.0],["2022-06-09",5.75,5.795,5.51,5.55,193800.0],["2022-06-10",5.4,5.4,5.13,5.38,268600.0],["2022-06-13",5.2,5.29,4.9,4.99,335300.0],["2022-06-14",5.02,5.1,4.73,4.86,181500.0],["2022-06-15",5.05,5.3,4.65,4.82,393200.0],["2022-06-16",4.66,4.73,4.51,4.58,218100.0],["2022-06-17",4.62,5.08,4.56,4.93,549700.0],["2022-06-21",4.95,5.285,4.89,5.03,228700.0],["2022-06-22",4.93,5.39,4.93,5.35,355100.0],["2022-06-23",5.38,5.87,5.251,5.76,506500.0],["2022-06-24",5.81,5.98,5.485,5.93,1480700.0],["2022-06-27",5.95,6.02,5.57,5.61,330100.0],["2022-06-28",5.59,5.59,5.33,5.41,258000.0],["2022-06-29",5.42,5.51,5.23,5.48,212000.0],["2022-06-30",5.35,5.67,5.24,5.57,218800.0],["2022-07-01",5.54,5.98,5.54,5.82,361000.0],["2022-07-05",5.68,6.12,5.491,6.06,385800.0],["2022-07-06",5.98,6.26,5.95,6.16,234600.0],["2022-07-07",6.21,6.62,6.16,6.5,368500.0],["2022-07-08",6.3,6.83,6.3,6.7,316300.0],["2022-07-11",6.59,6.59,6.2,6.29,164400.0],["2022-07-12",6.32,6.37,6.06,6.27,159400.0],["2022-07-13",6.17,6.5,6.13,6.42,183000.0],["2022-07-14",6.35,6.99,6.25,6.89,344800.0],["2022-07-15",7.03,7.04,6.3,6.65,358700.0],["2022-07-18",6.69,7.185,6.51,6.72,395900.0],["2022-07-19",6.8,7.53,6.66,7.28,370200.0],["2022-07-20",7.43,8.08,7.17,7.88,537100.0],["2022-07-21",7.83,7.94,7.63,7.77,154900.0],["2022-07-22",7.68,7.96,7.43,7.47,166800.0],["2022-07-25",7.49,7.88,7.27,7.85,240200.0],["2022-07-26",7.68,8.1,7.52,7.96,171900.0],["2022-07-27",8.0,8.13,7.84,8.11,245400.0],["2022-07-28",8.21,8.75,7.83,7.89,296600.0],["2022-07-29",7.81,7.93,7.45,7.54,326100.0],["2022-08-01",7.43,7.74,7.12,7.2,190200.0],["2022-08-02",7.08,7.61,7.07,7.5,185000.0],["2022-08-03",7.64,7.97,7.52,7.74,253700.0],["2022-08-04",7.78,8.2,7.57,8.16,186400.0],["2022-08-05",8.03,9.0,7.89,8.96,397600.0],["2022-08-08",8.96,9.59,8.925,9.22,499400.0],["2022-08-09",9.18,9.56,9.02,9.5,280900.0],["2022-08-10",9.7,9.75,9.29,9.53,281200.0],["2022-08-11",9.58,9.59,8.28,8.47,297700.0],["2022-08-12",8.81,10.05,8.43,9.77,498800.0],["2022-08-15",9.69,10.71,9.69,10.68,320500.0],["2022-08-16",10.71,10.74,9.901,9.95,265200.0],["2022-08-17",9.73,9.94,9.25,9.64,298600.0],["2022-08-18",9.57,10.03,8.565,9.0,336800.0],["2022-08-19",8.85,8.97,8.15,8.5,354800.0],["2022-08-22",8.6,8.64,8.15,8.47,225400.0],["2022-08-23",8.54,9.07,8.47,8.9,189500.0],["2022-08-24",8.86,9.45,8.83,9.19,141900.0],["2022-08-25",9.28,9.426,8.27,8.29,581500.0],["2022-08-26",8.33,8.48,7.95,8.36,589300.0],["2022-08-29",8.17,9.034,8.13,8.23,1064200.0],["2022-08-30",8.25,8.78,8.06,8.24,855600.0],["2022-08-31",8.35,9.18,8.29,9.02,1093300.0],["2022-09-01",8.5,8.75,8.19,8.67,515200.0],["2022-09-02",8.5,9.379,8.21,8.84,952900.0],["2022-09-06",8.91,9.71,8.7,8.85,679000.0],["2022-09-07",8.93,9.91,8.77,9.4,767200.0],["2022-09-08",9.29,9.425,7.16,8.34,1263100.0],["2022-09-09",8.34,8.84,8.21,8.5,541000.0],["2022-09-12",8.35,9.155,8.35,8.96,814900.0],["2022-09-13",8.79,9.11,8.53,8.65,775900.0],["2022-09-14",8.67,9.34,8.53,8.99,655700.0],["2022-09-15",8.94,9.04,8.19,8.75,730300.0],["2022-09-16",8.56,8.64,7.64,8.12,4592900.0],["2022-09-19",8.0,8.0,7.19,7.3,758000.0],["2022-09-20",7.14,7.41,6.76,7.39,496600.0],["2022-09-21",7.39,7.54,6.98,7.18,518100.0],["2022-09-22",7.16,7.46,7.0,7.42,454500.0],["2022-09-23",7.47,7.65,7.34,7.58,651500.0],["2022-09-26",7.57,8.43,7.5,7.61,1083500.0],["2022-09-27",7.72,8.47,7.61,8.13,1066400.0],["2022-09-28",8.19,8.48,7.87,8.35,488400.0],["2022-09-29",8.27,8.27,7.44,7.9,552600.0],["2022-09-30",7.84,8.58,7.69,7.8,587200.0],["2022-10-03",7.83,8.49,7.61,8.09,432700.0],["2022-10-04",8.17,8.51,8.035,8.5,405800.0],["2022-10-05",8.31,8.73,8.155,8.57,254200.0],["2022-10-06",8.48,8.59,8.27,8.45,194700.0],["2022-10-07",8.4,8.43,7.82,7.89,358700.0],["2022-10-10",7.9,8.01,7.2,7.24,467400.0],["2022-10-11",7.27,7.56,7.105,7.54,373000.0],["2022-10-12",7.56,7.71,7.18,7.57,440400.0],["2022-10-13",7.36,7.62,7.12,7.48,260100.0],["2022-10-14",7.52,7.585,7.11,7.15,436400.0],["2022-10-17",7.25,7.6,7.05,7.53,351000.0],["2022-10-18",7.67,7.71,7.11,7.3,312300.0],["2022-10-19",7.25,7.495,6.85,7.08,403700.0],["2022-10-20",7.23,7.32,7.0,7.09,231900.0],["2022-10-21",7.15,7.5,7.02,7.49,3175300.0],["2022-10-24",7.47,7.52,6.99,7.33,1346300.0],["2022-10-25",7.42,7.72,7.245,7.3,661800.0],["2022-10-26",7.3,7.63,7.17,7.38,352700.0],["2022-10-27",7.43,7.43,7.08,7.25,520900.0],["2022-10-28",7.37,8.1,7.28,7.99,588600.0],["2022-10-31",7.76,8.24,7.76,8.17,797700.0],["2022-11-01",8.26,8.305,7.97,8.01,408100.0],["2022-11-02",8.03,8.03,7.3,7.33,563000.0],["2022-11-03",7.2,7.705,7.14,7.29,267200.0],["2022-11-04",7.41,7.41,6.54,6.81,511100.0],["2022-11-07",6.84,7.06,6.705,6.96,309900.0],["2022-11-08",6.96,7.1,6.72,7.02,461700.0],["2022-11-09",7.06,7.48,6.5,6.68,419100.0],["2022-11-10",7.12,7.86,7.05,7.79,790000.0],["2022-11-11",7.79,8.565,7.79,8.41,717500.0],["2022-11-14",8.33,8.94,8.118,8.47,1419500.0],["2022-11-15",8.94,9.25,8.14,8.17,1374200.0],["2022-11-16",8.05,8.26,7.32,7.5,672300.0],["2022-11-17",7.37,7.8,7.16,7.59,347900.0],["2022-11-18",7.84,8.15,7.6,7.88,514500.0],["2022-11-21",7.81,7.81,7.22,7.36,650800.0],["2022-11-22",7.47,7.47,7.01,7.15,411300.0],["2022-11-23",7.18,7.82,6.92,7.01,421900.0],["2022-11-25",7.01,7.46,6.91,7.01,227600.0],["2022-11-28",7.03,7.03,6.63,6.74,325700.0],["2022-11-29",6.78,7.19,6.59,7.1,544400.0],["2022-11-30",7.12,7.6,6.92,7.55,838200.0],["2022-12-01",7.61,7.61,6.95,7.34,454200.0],["2022-12-02",7.28,7.65,7.0,7.61,414100.0],["2022-12-05",7.52,7.53,7.205,7.28,349800.0],["2022-12-06",7.22,7.31,7.03,7.14,358600.0],["2022-12-07",7.21,7.21,6.87,7.0,255400.0],["2022-12-08",7.1,7.33,6.77,7.31,363400.0],["2022-12-09",6.65,6.7,4.7,5.68,4968800.0],["2022-12-12",5.57,5.76,4.86,4.93,2348800.0],["2022-12-13",5.09,5.09,4.46,4.93,2157000.0],["2022-12-14",4.76,5.17,4.73,4.84,2018100.0],["2022-12-15",4.75,5.08,4.62,4.77,1895400.0],["2022-12-16",4.82,5.02,4.47,4.55,4069300.0],["2022-12-19",4.5,4.555,4.345,4.45,1374300.0],["2022-12-20",4.38,4.595,4.25,4.34,2037100.0],["2022-12-21",4.645,4.645,4.06,4.2,1559000.0],["2022-12-22",4.15,4.26,4.02,4.19,1792200.0],["2022-12-23",4.34,4.63,4.01,4.1,2515600.0],["2022-12-27",4.1,4.19,3.85,3.89,1223100.0],["2022-12-28",3.95,4.06,3.85,3.96,1013000.0],["2022-12-29",3.96,4.185,3.87,4.12,1192300.0],["2022-12-30",4.05,4.345,4.05,4.31,864500.0],["2023-01-03",4.34,4.6,4.15,4.26,1375300.0],["2023-01-04",4.25,4.445,4.11,4.44,1137700.0],["2023-01-05",4.41,4.41,4.01,4.11,1241300.0],["2023-01-06",4.14,4.26,4.06,4.13,796800.0],["2023-01-09",4.16,4.16,3.82,3.83,906600.0],["2023-01-10",3.83,3.98,3.6,3.75,1199600.0],["2023-01-11",4.23,4.29,3.935,4.05,1557000.0],["2023-01-12",4.05,4.3,3.86,4.28,1427100.0],["2023-01-13",4.19,4.38,4.105,4.16,1276700.0],["2023-01-17",4.18,4.21,3.935,4.02,1126600.0],["2023-01-18",4.04,4.2,3.845,3.87,867000.0],["2023-01-19",3.85,3.899,3.73,3.81,544000.0],["2023-01-20",3.79,3.93,3.77,3.84,911900.0],["2023-01-23",3.84,3.92,3.75,3.89,1522100.0],["2023-01-24",3.87,4.09,3.82,3.95,565800.0],["2023-01-25",3.87,3.94,3.73,3.91,540500.0],["2023-01-26",3.96,4.036,3.8,3.91,581500.0],["2023-01-27",3.9,4.105,3.9,4.04,1001900.0],["2023-01-30",3.99,4.07,3.91,3.97,1344900.0],["2023-01-31",3.97,4.11,3.93,4.0,1312600.0],["2023-02-01",4.04,4.05,3.84,4.0,857700.0],["2023-02-02",4.04,4.235,3.97,4.15,1201200.0],["2023-02-03",4.49,4.57,4.25,4.35,1881700.0],["2023-02-06",4.42,4.49,4.12,4.24,1108800.0],["2023-02-07",4.24,4.3,4.095,4.21,1028200.0],["2023-02-08",4.15,4.18,4.0,4.01,594500.0],["2023-02-09",4.04,4.15,3.86,3.94,934500.0],["2023-02-10",3.92,4.0,3.86,3.9,687000.0],["2023-02-13",3.9,3.96,3.75,3.84,539000.0],["2023-02-14",3.79,3.94,3.72,3.9,651000.0],["2023-02-15",3.86,3.95,3.74,3.83,500100.0],["2023-02-16",3.8,3.85,3.68,3.72,725900.0],["2023-02-17",3.75,3.89,3.71,3.89,695600.0],["2023-02-21",3.79,3.85,3.573,3.58,929800.0],["2023-02-22",3.6,3.69,3.53,3.65,660600.0],["2023-02-23",3.65,3.68,3.512,3.57,637200.0],["2023-02-24",3.74,3.88,3.58,3.59,1055200.0],["2023-02-27",3.62,3.68,3.55,3.6,666300.0],["2023-02-28",3.6,3.74,3.565,3.6,1494500.0],["2023-03-01",3.59,3.703,3.49,3.5,1091300.0],["2023-03-02",3.47,3.47,3.28,3.33,1307200.0],["2023-03-03",3.36,3.56,3.29,3.5,1271800.0],["2023-03-06",3.56,3.58,3.4,3.45,881700.0],["2023-03-07",3.44,3.54,3.415,3.44,934900.0],["2023-03-08",3.44,3.465,3.31,3.35,776300.0],["2023-03-09",3.35,3.43,3.01,3.035,1488500.0],["2023-03-10",3.02,3.09,2.93,3.05,1130800.0],["2023-03-13",2.96,3.26,2.96,3.21,1222800.0],["2023-03-14",3.24,3.29,3.16,3.27,942600.0],["2023-03-15",3.19,3.24,3.14,3.19,965200.0],["2023-03-16",3.16,3.33,3.08,3.23,835200.0],["2023-03-17",3.2,3.226,3.04,3.06,5810400.0],["2023-03-20",3.13,3.14,2.99,3.04,1212800.0],["2023-03-21",3.06,3.17,2.975,3.13,1074600.0],["2023-03-22",3.18,3.18,2.91,2.91,775400.0],["2023-03-23",2.94,3.0,2.67,2.78,1034000.0],["2023-03-24",2.66,2.91,2.65,2.83,1306400.0],["2023-03-27",2.85,2.93,2.725,2.79,934500.0],["2023-03-28",2.78,2.88,2.735,2.74,946600.0],["2023-03-29",2.9,3.22,2.86,2.96,1368200.0],["2023-03-30",3.16,3.16,2.895,2.9,1529600.0],["2023-03-31",2.87,3.04,2.825,3.01,1023200.0],["2023-04-03",3.03,3.165,3.01,3.15,2322800.0],["2023-04-04",3.14,3.15,2.9,2.92,1294800.0],["2023-04-05",2.92,3.1,2.908,2.95,945800.0],["2023-04-06",2.96,3.005,2.91,3.0,588300.0],["2023-04-10",2.95,2.975,2.7,2.735,1293600.0],["2023-04-11",2.77,2.89,2.75,2.86,947700.0],["2023-04-12",2.88,2.985,2.83,2.85,730400.0],["2023-04-13",2.85,3.13,2.84,3.1,711500.0],["2023-04-14",3.06,3.13,2.92,2.92,491800.0],["2023-04-17",3.0,3.145,2.96,3.1,587100.0],["2023-04-18",3.09,3.1,2.77,2.995,824800.0],["2023-04-19",2.95,2.96,2.835,2.845,544400.0],["2023-04-20",2.78,2.9,2.65,2.81,662700.0],["2023-04-21",2.8,2.875,2.71,2.8,636200.0],["2023-04-24",2.79,2.81,2.685,2.7,707400.0],["2023-04-25",2.7,2.77,2.6,2.6,721200.0],["2023-04-26",2.58,2.61,2.49,2.57,637300.0],["2023-04-27",2.56,2.636,2.56,2.61,626700.0],["2023-04-28",2.58,2.78,2.53,2.76,751400.0],["2023-05-01",2.75,2.93,2.7,2.82,797900.0],["2023-05-02",2.77,2.85,2.68,2.72,669100.0],["2023-05-03",2.73,2.865,2.691,2.8,706900.0],["2023-05-04",2.77,2.89,2.74,2.86,565600.0],["2023-05-05",2.89,2.995,2.885,2.92,466100.0],["2023-05-08",2.9,2.92,2.775,2.86,501500.0],["2023-05-09",2.83,3.105,2.79,3.04,489300.0],["2023-05-10",3.09,3.165,3.01,3.06,561600.0],["2023-05-11",3.02,3.05,2.91,3.01,434700.0],["2023-05-12",2.97,3.07,2.8,2.87,399900.0],["2023-05-15",2.88,3.06,2.83,2.96,420100.0],["2023-05-16",2.94,2.96,2.825,2.84,441400.0],["2023-05-17",2.88,2.905,2.83,2.88,404600.0],["2023-05-18",2.87,2.94,2.735,2.76,563200.0],["2023-05-19",2.83,2.87,2.735,2.76,673200.0],["2023-05-22",2.78,2.981,2.76,2.92,594600.0],["2023-05-23",2.9,3.065,2.9,2.99,495900.0],["2023-05-24",2.96,3.045,2.91,3.0,524100.0],["2023-05-25",3.0,3.05,2.92,2.96,793500.0],["2023-05-26",2.89,2.93,2.77,2.81,665400.0],["2023-05-30",2.8,2.88,2.575,2.62,720700.0],["2023-05-31",2.62,2.75,2.59,2.71,740600.0],["2023-06-01",2.71,2.71,2.565,2.69,374500.0],["2023-06-02",2.69,2.91,2.69,2.89,422500.0],["2023-06-05",2.94,3.37,2.93,3.3,1282200.0],["2023-06-06",3.25,3.375,2.89,3.03,1208200.0],["2023-06-07",3.01,3.077,2.79,2.8,726200.0],["2023-06-08",2.83,2.83,2.65,2.72,676600.0],["2023-06-09",2.89,3.051,2.87,2.95,892600.0],["2023-06-12",2.95,3.16,2.89,2.91,674500.0],["2023-06-13",2.93,3.065,2.92,2.93,569300.0],["2023-06-14",2.92,2.98,2.7,2.71,677100.0],["2023-06-15",2.7,2.83,2.61,2.77,860800.0],["2023-06-16",2.81,2.885,2.66,2.84,1773500.0],["2023-06-20",2.8,3.0,2.78,2.96,975500.0],["2023-06-21",2.94,3.015,2.79,2.89,831500.0],["2023-06-22",2.87,2.909,2.63,2.66,959900.0],["2023-06-23",2.66,2.73,2.49,2.68,3362700.0],["2023-06-26",2.61,2.745,2.576,2.73,979100.0],["2023-06-27",2.78,2.78,2.58,2.58,503800.0],["2023-06-28",2.56,2.7,2.49,2.69,653200.0],["2023-06-29",2.66,2.76,2.63,2.67,634800.0],["2023-06-30",2.7,2.82,2.66,2.76,471300.0],["2023-07-03",2.73,2.77,2.7,2.76,179500.0],["2023-07-05",2.75,2.835,2.678,2.79,361000.0],["2023-07-06",2.8,2.8,2.65,2.68,501600.0],["2023-07-07",2.73,2.765,2.66,2.74,503600.0],["2023-07-10",2.74,2.85,2.71,2.83,544700.0],["2023-07-11",2.84,2.91,2.721,2.75,492200.0],["2023-07-12",2.8,2.8,2.675,2.78,482500.0],["2023-07-13",2.75,2.82,2.705,2.71,323700.0],["2023-07-14",2.75,2.75,2.56,2.63,387200.0],["2023-07-17",2.63,2.65,2.55,2.59,365100.0],["2023-07-18",2.59,2.69,2.56,2.62,304500.0],["2023-07-19",2.65,2.75,2.63,2.71,324300.0],["2023-07-20",2.7,2.72,2.6,2.61,295800.0],["2023-07-21",2.64,2.65,2.56,2.63,233700.0],["2023-07-24",2.63,2.64,2.55,2.59,278600.0],["2023-07-25",2.57,2.58,2.46,2.51,411600.0],["2023-07-26",2.52,2.58,2.49,2.53,298800.0],["2023-07-27",2.56,2.565,2.45,2.48,602700.0],["2023-07-28",2.51,2.62,2.45,2.6,313900.0],["2023-07-31",2.6,2.65,2.56,2.64,298100.0],["2023-08-01",2.59,2.66,2.545,2.65,327900.0],["2023-08-02",2.64,2.65,2.56,2.63,306400.0],["2023-08-03",2.62,2.705,2.555,2.59,1282800.0],["2023-08-04",2.61,2.66,2.59,2.61,321000.0],["2023-08-07",2.61,2.655,2.495,2.62,483700.0],["2023-08-08",2.61,2.65,2.54,2.62,404500.0],["2023-08-09",2.62,2.64,2.57,2.63,810100.0],["2023-08-10",2.63,2.68,2.58,2.6,489600.0],["2023-08-11",2.66,2.97,2.66,2.91,1050700.0],["2023-08-14",2.93,2.93,2.57,2.63,789900.0],["2023-08-15",2.62,2.66,2.525,2.545,435200.0],["2023-08-16",2.55,2.62,2.49,2.5,674600.0],["2023-08-17",2.51,2.57,2.47,2.51,659000.0],["2023-08-18",2.51,2.59,2.47,2.51,421800.0],["2023-08-21",2.51,2.655,2.47,2.63,425000.0],["2023-08-22",2.66,2.7,2.55,2.55,364900.0],["2023-08-23",2.56,2.68,2.55,2.65,286100.0],["2023-08-24",2.64,2.64,2.525,2.58,357100.0],["2023-08-25",2.61,2.688,2.56,2.62,315000.0],["2023-08-28",2.65,2.663,2.62,2.63,206700.0],["2023-08-29",2.63,2.67,2.5,2.575,399300.0],["2023-08-30",2.57,2.625,2.559,2.61,274900.0],["2023-08-31",2.61,2.68,2.58,2.59,412000.0],["2023-09-01",2.6,2.67,2.59,2.59,321700.0],["2023-09-05",2.59,2.69,2.59,2.62,408800.0],["2023-09-06",2.63,2.63,2.55,2.57,330500.0],["2023-09-07",2.54,2.625,2.51,2.61,319100.0],["2023-09-08",2.61,2.63,2.56,2.61,294400.0],["2023-09-11",2.64,2.69,2.54,2.68,419600.0],["2023-09-12",2.69,2.715,2.55,2.57,426900.0],["2023-09-13",2.56,2.6,2.5,2.58,899000.0],["2023-09-14",2.59,2.62,2.52,2.6,820800.0],["2023-09-15",2.55,2.59,2.49,2.58,1528500.0],["2023-09-18",2.58,2.58,2.4,2.44,1082600.0],["2023-09-19",2.46,2.505,2.38,2.41,1104300.0],["2023-09-20",2.46,2.49,2.32,2.33,525000.0],["2023-09-21",2.31,2.39,2.28,2.36,617000.0],["2023-09-22",2.41,2.52,2.24,2.25,632700.0],["2023-09-25",2.24,2.24,2.11,2.12,632400.0],["2023-09-26",2.13,2.215,2.09,2.12,445700.0],["2023-09-27",2.205,2.205,2.12,2.17,314200.0],["2023-09-28",2.16,2.2,1.98,2.02,501600.0],["2023-09-29",2.05,2.05,1.96,1.97,400600.0],["2023-10-02",1.96,1.975,1.88,1.93,1564300.0],["2023-10-03",1.94,1.96,1.84,1.88,422300.0],["2023-10-04",1.91,1.92,1.82,1.89,324000.0],["2023-10-05",1.92,2.16,1.855,2.12,2012000.0],["2023-10-06",2.11,2.25,2.085,2.21,613000.0],["2023-10-09",2.17,2.231,2.13,2.2,507500.0],["2023-10-10",2.43,2.79,2.43,2.49,1624500.0],["2023-10-11",2.54,2.56,2.175,2.31,972400.0],["2023-10-12",2.31,2.44,2.215,2.4,1047000.0],["2023-10-13",2.43,2.6,2.3,2.34,1658400.0],["2023-10-16",2.38,2.42,2.245,2.29,1147200.0],["2023-10-17",2.27,2.47,2.27,2.43,762200.0],["2023-10-18",2.46,2.465,2.32,2.34,508500.0],["2023-10-19",2.27,2.32,2.22,2.23,505300.0],["2023-10-20",2.23,2.29,2.16,2.22,567600.0],["2023-10-23",2.21,2.23,2.15,2.23,674800.0],["2023-10-24",2.21,2.39,2.16,2.33,536700.0],["2023-10-25",2.29,2.29,2.15,2.17,453200.0],["2023-10-26",2.22,2.22,2.13,2.15,357100.0],["2023-10-27",2.11,2.15,1.965,1.99,544300.0],["2023-10-30",2.01,2.22,1.98,2.21,557700.0],["2023-10-31",2.22,2.42,2.165,2.31,429900.0],["2023-11-01",2.3,2.37,2.23,2.27,306600.0],["2023-11-02",2.32,2.465,2.31,2.35,751000.0],["2023-11-03",2.44,2.55,2.4,2.42,1072300.0],["2023-11-06",2.42,2.51,2.37,2.38,369000.0],["2023-11-07",2.38,2.39,2.3,2.31,305800.0],["2023-11-08",2.35,2.35,2.16,2.2,304600.0],["2023-11-09",2.27,2.41,1.995,2.01,456300.0],["2023-11-10",2.12,2.135,1.95,2.01,574000.0],["2023-11-13",2.01,2.02,1.9,1.94,388500.0],["2023-11-14",2.05,2.17,2.03,2.16,623000.0],["2023-11-15",2.13,2.39,2.13,2.32,571200.0],["2023-11-16",2.3,2.3,2.115,2.22,378300.0],["2023-11-17",2.24,2.41,2.235,2.29,525900.0],["2023-11-20",2.27,2.381,2.23,2.25,352500.0],["2023-11-21",2.28,2.28,2.14,2.18,260500.0],["2023-11-22",2.26,2.26,2.2,2.24,195100.0],["2023-11-24",2.25,2.37,2.23,2.33,121700.0],["2023-11-27",2.33,2.33,2.21,2.24,232500.0],["2023-11-28",2.3,2.3,1.965,1.985,1747100.0],["2023-11-29",2.0,2.01,1.77,1.79,2458100.0],["2023-11-30",1.79,1.84,1.675,1.7,1121800.0],["2023-12-01",1.74,1.779,1.51,1.67,3852100.0],["2023-12-04",1.65,1.72,1.63,1.68,844700.0],["2023-12-05",1.77,1.865,1.64,1.75,2761300.0],["2023-12-06",1.75,1.86,1.65,1.73,9998500.0],["2023-12-07",1.9,1.95,1.81,1.85,4802000.0],["2023-12-08",1.9,1.93,1.855,1.87,1984300.0],["2023-12-11",1.89,1.89,1.79,1.84,1332000.0],["2023-12-12",1.81,1.98,1.78,1.96,1241000.0],["2023-12-13",1.94,2.07,1.88,2.02,2132100.0],["2023-12-14",2.05,2.15,1.91,1.95,1851700.0],["2023-12-15",1.95,2.04,1.85,1.87,2104900.0],["2023-12-18",1.88,1.885,1.81,1.84,1882700.0],["2023-12-19",1.84,1.99,1.83,1.97,1397600.0],["2023-12-20",1.97,2.07,1.845,1.87,1104600.0],["2023-12-21",1.91,1.985,1.88,1.95,718900.0],["2023-12-22",1.97,2.12,1.95,2.11,1215000.0],["2023-12-26",2.11,2.22,2.11,2.17,708600.0],["2023-12-27",2.17,2.22,2.02,2.15,1335900.0],["2023-12-28",2.15,2.2,2.11,2.2,936700.0],["2023-12-29",2.19,2.22,2.1,2.13,838300.0],["2024-01-02",2.15,2.25,2.1,2.17,1003000.0],["2024-01-03",2.15,2.17,2.05,2.1,797900.0],["2024-01-04",2.1,2.23,2.07,2.16,763600.0],["2024-01-05",2.07,2.07,1.9,2.04,998100.0],["2024-01-08",1.99,2.19,1.98,2.16,1002600.0],["2024-01-09",2.1,2.14,2.01,2.11,854900.0],["2024-01-10",2.09,2.15,2.06,2.09,462000.0],["2024-01-11",2.09,2.09,1.94,1.95,582800.0],["2024-01-12",1.95,2.04,1.92,1.93,449000.0],["2024-01-16",1.91,1.91,1.83,1.84,730100.0],["2024-01-17",1.8,1.84,1.78,1.82,666600.0],["2024-01-18",1.82,1.82,1.77,1.78,701000.0],["2024-01-19",1.79,1.8,1.69,1.7,1103800.0],["2024-01-22",1.75,1.776,1.67,1.75,680100.0],["2024-01-23",1.75,1.87,1.71,1.72,400000.0],["2024-01-24",1.74,1.79,1.68,1.69,465000.0],["2024-01-25",1.76,1.76,1.68,1.73,560700.0],["2024-01-26",1.72,1.76,1.68,1.69,409000.0],["2024-01-29",1.69,1.82,1.66,1.81,429100.0],["2024-01-30",1.8,1.8,1.7,1.73,457300.0],["2024-01-31",1.75,1.81,1.66,1.67,731000.0],["2024-02-01",1.67,1.76,1.64,1.72,904100.0],["2024-02-02",1.7,1.73,1.65,1.7,503900.0],["2024-02-05",1.7,1.72,1.64,1.7,444500.0],["2024-02-06",1.7,1.76,1.69,1.74,360600.0],["2024-02-07",1.74,1.75,1.69,1.7,365800.0],["2024-02-08",1.7,1.77,1.7,1.76,468400.0],["2024-02-09",1.77,1.86,1.76,1.84,492200.0],["2024-02-12",1.81,1.89,1.8,1.83,474800.0],["2024-02-13",1.77,1.77,1.66,1.67,684600.0],["2024-02-14",1.72,1.755,1.685,1.73,338100.0],["2024-02-15",1.73,1.795,1.71,1.79,530900.0],["2024-02-16",1.8,2.02,1.8,2.01,1270700.0],["2024-02-20",2.0,2.11,1.95,1.97,1155800.0],["2024-02-21",1.94,2.02,1.89,1.92,738100.0],["2024-02-22",1.91,2.02,1.88,1.98,672800.0],["2024-02-23",1.98,2.44,1.98,2.32,2930200.0],["2024-02-26",2.35,2.58,2.3,2.4,3058400.0],["2024-02-27",2.42,2.615,2.404,2.46,1623000.0],["2024-02-28",2.41,2.655,2.25,2.35,1597700.0],["2024-02-29",2.38,2.5,2.33,2.38,2571200.0],["2024-03-01",2.39,2.63,2.33,2.55,1474500.0],["2024-03-04",2.58,2.58,2.29,2.35,976200.0],["2024-03-05",2.35,2.37,2.24,2.27,761500.0],["2024-03-06",2.28,2.295,2.16,2.22,638200.0],["2024-03-07",2.26,2.277,2.15,2.15,596700.0],["2024-03-08",2.2,2.365,2.16,2.28,873200.0],["2024-03-11",2.43,2.43,2.21,2.24,505300.0],["2024-03-12",2.26,2.26,2.1,2.14,359300.0],["2024-03-13",2.13,2.27,2.13,2.22,607400.0],["2024-03-14",2.19,2.205,2.07,2.08,568200.0],["2024-03-15",2.06,2.195,2.06,2.14,852800.0],["2024-03-18",2.21,2.24,2.05,2.05,459300.0],["2024-03-19",2.03,2.105,2.03,2.05,369300.0],["2024-03-20",2.11,2.11,1.99,2.1,311100.0],["2024-03-21",2.17,2.19,2.08,2.15,455800.0],["2024-03-22",2.15,2.18,2.13,2.15,466400.0],["2024-03-25",2.21,2.22,2.06,2.07,339900.0],["2024-03-26",2.1,2.13,1.98,1.98,325000.0],["2024-03-27",1.99,2.08,1.96,2.06,289500.0],["2024-03-28",2.42,2.588,2.03,2.06,1900200.0],["2024-04-01",2.08,2.245,1.99,2.16,1270500.0],["2024-04-02",2.08,2.25,2.05,2.15,1070700.0],["2024-04-03",2.16,2.21,2.07,2.17,494900.0],["2024-04-04",2.16,2.24,2.08,2.09,442500.0],["2024-04-05",2.08,2.12,2.04,2.1,870300.0],["2024-04-08",2.11,2.248,2.08,2.24,1107700.0],["2024-04-09",2.25,2.44,2.226,2.26,1234200.0],["2024-04-10",2.23,2.36,2.19,2.22,875300.0],["2024-04-11",2.22,2.31,2.22,2.29,620800.0],["2024-04-12",2.27,2.275,2.082,2.11,584500.0],["2024-04-15",2.11,2.13,1.97,2.0,740300.0],["2024-04-16",2.0,2.09,1.905,1.93,734900.0],["2024-04-17",1.93,1.96,1.84,1.84,578600.0],["2024-04-18",1.82,1.87,1.76,1.79,651100.0],["2024-04-19",1.77,1.82,1.74,1.79,570200.0],["2024-04-22",1.79,1.88,1.79,1.85,326300.0],["2024-04-23",1.85,1.974,1.85,1.93,443600.0],["2024-04-24",1.95,1.95,1.86,1.88,533500.0],["2024-04-25",1.85,1.89,1.81,1.88,466400.0],["2024-04-26",1.9,1.91,1.84,1.89,255600.0],["2024-04-29",1.92,2.065,1.89,2.04,601000.0],["2024-04-30",2.01,2.06,1.95,2.01,399200.0],["2024-05-01",2.02,2.15,1.99,2.09,655100.0],["2024-05-02",2.11,2.17,2.03,2.15,594700.0],["2024-05-03",2.22,2.23,2.11,2.14,261800.0],["2024-05-06",2.16,2.21,2.1,2.21,450100.0],["2024-05-07",2.22,2.275,2.165,2.18,770400.0],["2024-05-08",2.18,2.18,2.1,2.15,412100.0],["2024-05-09",2.14,2.155,1.95,1.96,493900.0],["2024-05-10",1.97,2.0,1.81,1.85,867200.0],["2024-05-13",1.88,1.97,1.86,1.9,357300.0],["2024-05-14",2.01,2.01,1.81,1.86,318300.0],["2024-05-15",1.93,1.97,1.88,1.89,414300.0],["2024-05-16",1.88,1.91,1.81,1.85,410800.0],["2024-05-17",2.02,2.05,1.84,1.97,11040600.0],["2024-05-20",1.87,2.3,1.87,2.24,12271300.0],["2024-05-21",2.22,2.36,2.18,2.35,2700700.0],["2024-05-22",2.35,2.53,2.295,2.44,4277300.0],["2024-05-23",2.59,2.919,2.45,2.59,13071500.0],["2024-05-24",2.59,2.74,2.56,2.63,2927800.0],["2024-05-28",2.6,2.65,2.49,2.52,2039000.0],["2024-05-29",2.5,2.53,2.31,2.41,7998500.0],["2024-05-30",2.39,2.49,2.39,2.48,1553300.0],["2024-05-31",2.47,2.56,2.47,2.52,1822200.0],["2024-06-03",2.52,2.695,2.43,2.58,1729400.0],["2024-06-04",2.56,2.62,2.5,2.61,1595600.0],["2024-06-05",2.62,2.7,2.591,2.62,2028800.0],["2024-06-06",2.61,2.62,2.345,2.355,654400.0],["2024-06-07",2.32,2.41,2.31,2.375,495300.0],["2024-06-10",2.35,2.37,2.25,2.28,735500.0],["2024-06-11",2.24,2.26,2.12,2.25,753400.0],["2024-06-12",2.33,2.38,2.21,2.22,761700.0],["2024-06-13",2.23,2.29,2.17,2.18,933900.0],["2024-06-14",2.16,2.24,2.15,2.17,672100.0],["2024-06-17",2.13,2.137,1.96,2.0,1185200.0],["2024-06-18",1.99,2.07,1.96,2.04,858200.0],["2024-06-20",2.04,2.06,2.01,2.03,599500.0],["2024-06-21",2.04,2.14,2.015,2.11,2824200.0],["2024-06-24",2.12,2.19,2.09,2.16,2998900.0],["2024-06-25",2.11,2.24,2.07,2.08,2828800.0],["2024-06-26",2.06,2.24,2.01,2.2,3262200.0],["2024-06-27",2.21,2.37,2.17,2.31,3181800.0],["2024-06-28",2.31,2.395,2.14,2.36,6893200.0],["2024-07-01",2.34,2.47,2.335,2.44,10546300.0],["2024-07-02",2.43,2.51,2.32,2.32,1228800.0],["2024-07-03",2.31,2.33,2.18,2.18,517800.0],["2024-07-05",2.15,2.205,2.1,2.17,697400.0],["2024-07-08",2.21,2.35,2.21,2.35,775900.0],["2024-07-09",2.34,2.72,2.31,2.71,2635300.0],["2024-07-10",2.72,2.77,2.6,2.68,3581700.0],["2024-07-11",2.68,2.86,2.63,2.81,3763100.0],["2024-07-12",2.86,3.1,2.79,2.97,5531000.0],["2024-07-15",3.178,3.178,2.934,3.08,4206000.0],["2024-07-16",3.11,3.3,3.07,3.23,2854500.0],["2024-07-17",3.19,3.27,2.995,3.19,2683600.0],["2024-07-18",3.19,3.325,3.0,3.02,1308800.0],["2024-07-19",3.02,3.06,2.94,2.95,1996600.0],["2024-07-22",2.99,3.15,2.965,3.14,1402500.0],["2024-07-23",3.11,3.195,3.095,3.13,894300.0],["2024-07-24",3.1,3.245,3.07,3.11,1881200.0],["2024-07-25",3.13,3.295,3.06,3.27,1226900.0],["2024-07-26",3.35,3.45,3.2,3.28,1377800.0],["2024-07-29",3.29,3.3,3.135,3.25,1019700.0],["2024-07-30",3.27,3.31,3.04,3.21,1284900.0],["2024-07-31",3.25,3.295,3.14,3.15,1108500.0],["2024-08-01",3.13,3.16,2.975,3.07,2368100.0],["2024-08-02",2.91,2.93,2.71,2.735,1275100.0],["2024-08-05",2.55,2.62,2.455,2.545,1424600.0],["2024-08-06",2.55,2.65,2.42,2.54,1207300.0],["2024-08-07",2.63,2.63,2.395,2.41,1124700.0],["2024-08-08",2.36,2.535,2.34,2.49,939500.0],["2024-08-09",2.51,2.59,2.33,2.4,832100.0],["2024-08-12",2.41,2.59,2.33,2.59,7055000.0],["2024-08-13",2.7,2.94,2.585,2.6,1894800.0],["2024-08-14",2.59,2.63,2.495,2.59,1671000.0],["2024-08-15",2.71,2.81,2.58,2.71,1153200.0],["2024-08-16",2.71,2.835,2.69,2.8,1390200.0],["2024-08-19",2.8,2.84,2.645,2.75,3613000.0],["2024-08-20",2.73,2.82,2.68,2.77,872600.0],["2024-08-21",2.78,2.91,2.71,2.84,1183200.0],["2024-08-22",2.82,2.88,2.71,2.74,926400.0],["2024-08-23",2.62,2.845,2.6,2.75,1589900.0],["2024-08-26",2.8,2.92,2.73,2.9,1721000.0],["2024-08-27",2.89,2.94,2.71,2.72,1155700.0],["2024-08-28",2.71,2.9,2.68,2.87,1939500.0],["2024-08-29",2.9,2.96,2.81,2.81,965400.0],["2024-08-30",2.85,2.94,2.798,2.89,3553800.0],["2024-09-03",2.84,2.95,2.7,2.74,1315600.0],["2024-09-04",2.7,2.865,2.622,2.79,1062900.0],["2024-09-05",2.79,3.03,2.75,2.99,3584400.0],["2024-09-06",2.98,3.06,2.81,2.86,2529600.0],["2024-09-09",2.86,3.07,2.86,3.07,2225800.0],["2024-09-10",3.09,3.14,2.94,3.1,1457000.0],["2024-09-11",3.08,3.148,3.04,3.07,1310600.0],["2024-09-12",3.08,3.12,2.96,3.06,1720500.0],["2024-09-13",3.1,3.11,2.94,2.97,1581000.0],["2024-09-16",2.98,3.01,2.73,2.82,2282300.0],["2024-09-17",2.87,3.03,2.8,2.89,2187500.0],["2024-09-18",2.87,2.99,2.83,2.89,1492700.0],["2024-09-19",2.99,3.03,2.89,2.97,2342600.0],["2024-09-20",2.94,2.97,2.84,2.89,18558700.0],["2024-09-23",2.9,2.9,2.58,2.595,2288600.0],["2024-09-24",2.59,2.63,2.525,2.535,1737000.0],["2024-09-25",2.54,2.77,2.52,2.74,2057100.0],["2024-09-26",2.76,2.815,2.65,2.71,1268900.0],["2024-09-27",2.71,2.77,2.67,2.68,2175000.0],["2024-09-30",2.68,2.765,2.64,2.73,1201300.0],["2024-10-01",2.71,2.75,2.505,2.59,1561800.0],["2024-10-02",2.56,2.585,2.41,2.52,3281900.0],["2024-10-03",2.5,2.515,2.41,2.45,980600.0],["2024-10-04",2.49,2.55,2.46,2.54,894200.0],["2024-10-07",2.53,2.53,2.41,2.44,638300.0],["2024-10-08",2.45,2.61,2.41,2.52,889300.0],["2024-10-09",2.51,2.67,2.45,2.6,1323000.0],["2024-10-10",2.55,2.58,2.47,2.56,663700.0],["2024-10-11",2.54,2.78,2.54,2.75,2196900.0],["2024-10-14",2.73,2.805,2.65,2.75,716400.0],["2024-10-15",2.75,2.84,2.695,2.81,1311500.0],["2024-10-16",2.86,2.92,2.8,2.85,2163600.0],["2024-10-17",2.86,2.929,2.78,2.8,1007200.0],["2024-10-18",2.8,2.94,2.73,2.91,1019200.0],["2024-10-21",2.9,2.92,2.71,2.73,826900.0],["2024-10-22",2.68,2.73,2.59,2.67,633800.0],["2024-10-23",2.66,2.735,2.55,2.58,816500.0],["2024-10-24",2.55,2.76,2.55,2.58,1219000.0],["2024-10-25",2.66,2.775,2.57,2.64,1000500.0],["2024-10-28",2.7,2.73,2.44,2.64,4707000.0],["2024-10-29",2.59,2.82,2.51,2.8,2488600.0],["2024-10-30",2.78,2.83,2.685,2.7,863000.0],["2024-10-31",2.68,2.69,2.59,2.59,717400.0],["2024-11-01",2.62,2.72,2.615,2.72,1151600.0],["2024-11-04",2.75,2.905,2.63,2.87,1637600.0],["2024-11-05",2.88,2.95,2.785,2.94,1113200.0],["2024-11-06",3.05,3.25,2.96,3.18,4168700.0],["2024-11-07",3.06,3.305,3.06,3.11,2142600.0],["2024-11-08",3.12,3.225,3.095,3.14,1512400.0],["2024-11-11",3.2,3.24,3.09,3.11,2684400.0],["2024-11-12",3.07,3.13,2.98,2.99,1072600.0],["2024-11-13",3.06,3.185,2.82,2.85,1201300.0],["2024-11-14",2.85,2.86,2.71,2.81,1433300.0],["2024-11-15",2.82,2.82,2.62,2.67,1832100.0],["2024-11-18",2.94,2.97,2.64,2.73,1416400.0],["2024-11-19",2.72,2.83,2.67,2.79,1201800.0],["2024-11-20",2.77,2.82,2.6,2.64,738000.0],["2024-11-21",2.66,2.67,2.51,2.6,1640100.0],["2024-11-22",2.63,2.8,2.57,2.7,1246400.0],["2024-11-25",2.7,2.86,2.7,2.76,1815600.0],["2024-11-26",2.74,2.815,2.68,2.78,746800.0],["2024-11-27",2.85,2.93,2.79,2.92,1057300.0],["2024-11-29",2.92,3.01,2.84,2.86,696100.0],["2024-12-02",2.8,3.255,2.71,3.23,3437200.0],["2024-12-03",3.2,3.3,3.005,3.07,1592700.0],["2024-12-04",3.06,3.18,2.9,3.13,879300.0],["2024-12-05",3.11,3.115,2.89,2.9,870600.0],["2024-12-06",2.92,3.03,2.9,3.03,619700.0],["2024-12-09",3.0,3.12,2.935,2.98,884500.0],["2024-12-10",2.98,3.05,2.904,2.96,1349200.0],["2024-12-11",2.96,2.975,2.685,2.78,1690600.0],["2024-12-12",2.8,2.8,2.62,2.63,1012500.0],["2024-12-13",2.62,2.67,2.53,2.56,1468700.0],["2024-12-16",2.62,2.64,2.51,2.62,909000.0],["2024-12-17",2.66,2.68,2.57,2.63,945500.0],["2024-12-18",2.61,2.655,2.4,2.49,1816500.0],["2024-12-19",2.48,2.535,2.39,2.45,3758900.0],["2024-12-20",2.43,2.59,2.38,2.54,2427000.0],["2024-12-23",2.51,2.525,2.435,2.48,859000.0],["2024-12-24",2.49,2.6,2.45,2.57,1042300.0],["2024-12-26",2.57,2.63,2.515,2.62,715500.0],["2024-12-27",2.58,2.63,2.465,2.54,1029200.0],["2024-12-30",2.49,2.575,2.45,2.55,817600.0],["2024-12-31",2.57,2.58,2.49,2.51,504000.0],["2025-01-02",2.59,2.83,2.54,2.7,1010900.0],["2025-01-03",2.73,2.79,2.67,2.74,775200.0],["2025-01-06",2.76,2.79,2.645,2.67,809500.0],["2025-01-07",2.82,2.84,2.685,2.75,1442500.0],["2025-01-08",2.74,2.79,2.68,2.75,582300.0],["2025-01-10",2.66,2.68,2.36,2.365,2469700.0],["2025-01-13",2.37,2.38,2.03,2.15,2195500.0],["2025-01-14",2.16,2.16,1.88,1.925,2510900.0],["2025-01-15",2.04,2.05,1.91,1.92,1300700.0],["2025-01-16",1.93,1.965,1.77,1.86,2237900.0],["2025-01-17",1.89,1.94,1.83,1.85,1389800.0],["2025-01-21",1.88,1.98,1.875,1.9,1354900.0],["2025-01-22",1.9,1.97,1.885,1.93,826600.0],["2025-01-23",1.91,2.03,1.88,1.99,1464600.0],["2025-01-24",1.97,2.11,1.93,1.95,1183400.0],["2025-01-27",1.92,2.05,1.91,1.93,985900.0],["2025-01-28",1.93,1.97,1.88,1.9,862200.0],["2025-01-29",1.88,1.92,1.82,1.84,896100.0],["2025-01-30",1.85,2.0,1.84,1.88,1075900.0],["2025-01-31",1.88,2.025,1.835,1.89,1556900.0],["2025-02-03",1.88,1.88,1.73,1.76,1926700.0],["2025-02-04",1.76,1.79,1.67,1.78,1717800.0],["2025-02-05",1.8,1.882,1.77,1.83,1091200.0],["2025-02-06",1.83,1.85,1.66,1.67,1632100.0],["2025-02-07",1.67,1.719,1.58,1.59,1190700.0],["2025-02-10",1.64,1.68,1.605,1.64,1844400.0],["2025-02-11",1.64,1.66,1.51,1.58,1935600.0],["2025-02-12",1.55,1.615,1.55,1.57,1024200.0],["2025-02-13",1.62,1.65,1.52,1.63,1235700.0],["2025-02-14",1.69,1.76,1.53,1.57,1813700.0],["2025-02-18",1.56,1.6,1.51,1.55,663200.0],["2025-02-19",1.53,1.55,1.45,1.51,822800.0],["2025-02-20",1.49,1.53,1.425,1.46,807500.0],["2025-02-21",1.54,1.54,1.41,1.41,918300.0],["2025-02-24",1.4,1.48,1.36,1.41,1374300.0],["2025-02-25",1.43,1.455,1.325,1.4,1260000.0],["2025-02-26",1.39,1.46,1.35,1.39,1326600.0],["2025-02-27",1.38,1.43,1.29,1.29,843300.0],["2025-02-28",1.29,1.4,1.285,1.37,1532900.0],["2025-03-03",1.39,1.42,1.27,1.28,1607600.0],["2025-03-04",1.25,1.34,1.23,1.32,1691300.0],["2025-03-05",1.32,1.435,1.305,1.42,1624000.0],["2025-03-06",1.39,1.47,1.365,1.42,1764400.0],["2025-03-07",1.45,1.55,1.405,1.53,1171200.0],["2025-03-10",1.52,1.56,1.41,1.43,1632700.0],["2025-03-11",1.44,1.555,1.41,1.54,1631000.0],["2025-03-12",1.56,1.585,1.485,1.53,1134700.0],["2025-03-13",1.54,1.555,1.44,1.47,799000.0],["2025-03-14",1.45,1.49,1.42,1.44,857200.0],["2025-03-17",1.45,1.505,1.42,1.46,991900.0],["2025-03-18",1.45,1.51,1.4,1.44,873600.0],["2025-03-19",1.46,1.5,1.44,1.48,953300.0],["2025-03-20",1.45,1.57,1.43,1.48,1920300.0],["2025-03-21",1.48,1.59,1.4,1.53,8897000.0],["2025-03-24",1.54,1.54,1.45,1.49,2092600.0],["2025-03-25",1.49,1.532,1.445,1.48,1009900.0],["2025-03-26",1.59,1.61,1.445,1.48,1982800.0],["2025-03-27",1.48,1.57,1.45,1.55,1304100.0],["2025-03-28",1.53,1.55,1.49,1.52,814700.0],["2025-03-31",1.49,1.49,1.36,1.37,2550400.0],["2025-04-01",1.35,1.36,1.2,1.205,2037900.0],["2025-04-02",1.17,1.27,1.04,1.26,3039700.0],["2025-04-03",1.18,1.265,1.17,1.21,1548600.0],["2025-04-04",1.13,1.205,1.09,1.16,3211100.0],["2025-04-07",1.07,1.24,1.03,1.225,2294600.0],["2025-04-08",1.28,1.28,1.02,1.06,3475300.0],["2025-04-09",1.02,1.38,1.01,1.195,2781500.0],["2025-04-10",1.14,1.15,1.025,1.065,1584700.0],["2025-04-11",1.05,1.28,1.035,1.24,1710000.0],["2025-04-14",1.25,1.28,1.13,1.24,2254100.0],["2025-04-15",1.27,1.29,1.16,1.19,1543800.0],["2025-04-16",1.18,1.2,1.145,1.17,793200.0],["2025-04-17",1.16,1.19,1.12,1.16,952500.0],["2025-04-21",1.165,1.415,1.13,1.24,1701200.0],["2025-04-22",1.24,1.425,1.23,1.38,1893700.0],["2025-04-23",1.37,1.55,1.37,1.42,2163500.0],["2025-04-24",1.44,1.465,1.36,1.4,584800.0],["2025-04-25",1.37,1.42,1.325,1.39,769500.0],["2025-04-28",1.39,1.405,1.275,1.4,1350000.0],["2025-04-29",1.39,1.455,1.375,1.43,3160800.0],["2025-04-30",1.39,1.51,1.37,1.46,740400.0],["2025-05-01",1.45,1.49,1.39,1.49,753300.0],["2025-05-02",1.5,1.61,1.48,1.58,1307200.0],["2025-05-05",1.57,1.57,1.44,1.45,929500.0],["2025-05-06",1.44,1.44,1.24,1.25,1069200.0],["2025-05-07",1.26,1.28,1.205,1.225,2814600.0],["2025-05-08",1.23,1.46,1.205,1.39,1718800.0],["2025-05-09",1.38,1.46,1.355,1.39,537400.0],["2025-05-12",1.48,1.53,1.34,1.39,893800.0],["2025-05-13",1.42,1.42,1.33,1.33,869000.0],["2025-05-14",1.36,1.52,1.24,1.27,1977300.0],["2025-05-15",1.26,1.29,1.13,1.27,1787800.0],["2025-05-16",1.24,1.31,1.24,1.285,889900.0],["2025-05-19",1.27,1.29,1.175,1.23,1480000.0],["2025-05-20",1.22,1.3,1.18,1.28,730400.0],["2025-05-21",1.25,1.27,1.195,1.22,547000.0],["2025-05-22",1.23,1.245,1.17,1.21,617000.0],["2025-05-23",1.16,1.24,1.16,1.22,933400.0],["2025-05-27",1.23,1.25,1.06,1.08,1959700.0],["2025-05-28",1.08,1.195,1.065,1.1,1357800.0],["2025-05-29",1.14,1.47,1.12,1.45,3989400.0],["2025-05-30",1.449,1.45,1.34,1.4,4007700.0],["2025-06-02",1.42,1.46,1.26,1.425,1486200.0],["2025-06-03",1.42,1.53,1.385,1.445,2037300.0],["2025-06-04",1.44,1.585,1.42,1.53,1972900.0],["2025-06-05",1.55,1.7,1.52,1.57,2094900.0],["2025-06-06",1.6,1.67,1.57,1.6,1732900.0],["2025-06-09",1.6,1.635,1.525,1.63,1790300.0],["2025-06-10",1.61,1.675,1.58,1.61,1027600.0],["2025-06-11",1.58,1.615,1.515,1.52,876400.0],["2025-06-12",1.5,1.565,1.45,1.53,902100.0],["2025-06-13",1.49,1.59,1.445,1.48,1456600.0],["2025-06-16",1.48,1.495,1.33,1.405,3291800.0],["2025-06-17",1.38,1.44,1.355,1.365,1295300.0],["2025-06-18",1.35,1.43,1.308,1.4,645600.0],["2025-06-20",1.42,1.45,1.35,1.37,1337600.0],["2025-06-23",1.37,1.405,1.31,1.39,995700.0],["2025-06-24",1.4,1.49,1.36,1.45,586100.0],["2025-06-25",1.44,1.44,1.37,1.38,880000.0],["2025-06-26",1.37,1.45,1.24,1.26,1269800.0],["2025-06-27",1.26,1.349,1.21,1.31,1890500.0],["2025-06-30",1.31,1.31,1.26,1.27,816700.0],["2025-07-01",1.26,1.375,1.235,1.36,1228500.0],["2025-07-02",1.37,1.51,1.341,1.45,1943200.0],["2025-07-03",1.47,1.47,1.385,1.44,867600.0],["2025-07-07",1.43,1.49,1.38,1.42,1040900.0],["2025-07-08",1.45,1.475,1.41,1.46,522600.0],["2025-07-09",1.49,1.58,1.48,1.54,1438900.0],["2025-07-10",1.56,1.56,1.48,1.52,869100.0],["2025-07-11",1.54,1.54,1.43,1.45,600100.0],["2025-07-14",1.43,1.5,1.42,1.46,482900.0],["2025-07-15",1.46,1.5,1.4,1.41,418600.0],["2025-07-16",1.42,1.45,1.34,1.44,1107300.0],["2025-07-17",1.43,1.515,1.43,1.49,915400.0],["2025-07-18",1.52,1.605,1.465,1.5,701300.0],["2025-07-21",1.5,1.57,1.475,1.5,532500.0],["2025-07-22",1.51,1.7,1.495,1.68,1548500.0],["2025-07-23",1.69,1.795,1.69,1.71,1261100.0],["2025-07-24",1.72,1.76,1.655,1.71,677400.0],["2025-07-25",1.74,1.77,1.665,1.74,654300.0],["2025-07-28",1.76,1.81,1.68,1.7,904100.0],["2025-07-29",1.72,1.72,1.53,1.55,1010300.0],["2025-07-30",1.59,1.595,1.54,1.55,542000.0],["2025-07-31",1.52,1.54,1.391,1.415,1016100.0],["2025-08-01",1.37,1.445,1.34,1.39,804400.0],["2025-08-04",1.39,1.43,1.355,1.4,684000.0],["2025-08-05",1.42,1.51,1.38,1.5,911200.0],["2025-08-06",1.5,1.54,1.425,1.43,658600.0],["2025-08-07",1.43,1.475,1.411,1.46,581300.0],["2025-08-08",1.47,1.47,1.38,1.4,490900.0],["2025-08-11",1.43,1.5,1.41,1.48,613000.0],["2025-08-12",1.51,1.585,1.48,1.56,731400.0],["2025-08-13",1.55,1.705,1.53,1.62,1035100.0],["2025-08-14",1.62,1.63,1.55,1.57,812100.0],["2025-08-15",1.58,1.65,1.54,1.64,456800.0],["2025-08-18",1.53,1.68,1.506,1.53,563300.0],["2025-08-19",1.52,1.57,1.49,1.52,768800.0],["2025-08-20",1.53,1.53,1.45,1.46,498700.0],["2025-08-21",1.46,1.505,1.44,1.5,1356800.0],["2025-08-22",1.52,1.64,1.51,1.6,1024700.0],["2025-08-25",1.58,1.605,1.53,1.59,617600.0],["2025-08-26",1.6,1.61,1.55,1.6,460800.0],["2025-08-27",1.59,1.615,1.57,1.58,396200.0],["2025-08-28",1.6,1.617,1.555,1.57,338800.0],["2025-08-29",1.59,1.6,1.55,1.57,511200.0],["2025-09-02",1.56,1.66,1.55,1.6,678700.0],["2025-09-03",1.49,1.49,1.33,1.43,2856400.0],["2025-09-04",1.43,1.485,1.405,1.48,993000.0],["2025-09-05",1.47,1.61,1.47,1.61,2977200.0],["2025-09-08",1.63,1.63,1.53,1.55,1265400.0],["2025-09-09",1.53,1.61,1.525,1.61,393600.0],["2025-09-10",1.61,1.63,1.54,1.55,879500.0],["2025-09-11",1.55,1.69,1.54,1.61,1065200.0],["2025-09-12",1.59,1.635,1.55,1.56,1006400.0],["2025-09-15",1.56,1.631,1.53,1.6,843300.0],["2025-09-16",1.6,1.725,1.59,1.71,1304500.0],["2025-09-17",1.74,1.8,1.65,1.67,1038100.0],["2025-09-18",1.69,1.87,1.67,1.87,910300.0],["2025-09-19",1.86,1.88,1.8,1.84,1885200.0],["2025-09-22",1.85,1.87,1.78,1.78,651400.0],["2025-09-23",1.79,1.89,1.75,1.77,2550700.0],["2025-09-24",1.8,1.94,1.78,1.91,2040900.0],["2025-09-25",1.91,1.91,1.775,1.81,898100.0],["2025-09-26",1.81,2.12,1.794,2.08,2535100.0],["2025-09-29",2.1,2.145,2.015,2.11,1550500.0],["2025-09-30",2.09,2.31,2.03,2.18,4202600.0],["2025-10-01",2.17,2.35,2.1,2.21,3149100.0],["2025-10-02",2.24,2.32,2.125,2.13,1452900.0],["2025-10-03",2.14,2.645,2.13,2.42,4670000.0],["2025-10-06",2.41,2.41,2.275,2.33,2215500.0],["2025-10-07",2.34,2.55,2.21,2.48,7980700.0],["2025-10-08",2.52,2.765,2.41,2.43,4900300.0],["2025-10-09",2.43,2.55,2.41,2.45,2517900.0],["2025-10-10",2.42,2.51,2.355,2.41,2145500.0],["2025-10-13",2.42,2.46,2.36,2.4,1116200.0],["2025-10-14",2.35,2.425,2.28,2.41,842100.0],["2025-10-15",2.43,2.54,2.39,2.49,1107900.0],["2025-10-16",2.59,2.65,2.5,2.53,2000200.0],["2025-10-17",2.52,2.55,2.36,2.42,1048100.0],["2025-10-20",2.48,2.505,2.405,2.46,748900.0],["2025-10-21",2.49,2.49,2.35,2.38,1050800.0],["2025-10-22",2.38,2.41,2.195,2.27,1321100.0],["2025-10-23",2.28,2.32,2.175,2.21,862300.0],["2025-10-24",2.25,2.415,2.25,2.38,1182000.0],["2025-10-27",2.42,2.505,2.37,2.39,815400.0],["2025-10-28",2.4,2.51,2.36,2.44,787900.0],["2025-10-29",2.39,2.48,2.35,2.36,981000.0],["2025-10-30",2.35,2.54,2.34,2.46,750300.0],["2025-10-31",2.43,2.505,2.39,2.42,1475400.0],["2025-11-03",2.488,2.488,2.28,2.38,1081000.0],["2025-11-04",2.38,2.38,2.22,2.31,1449600.0],["2025-11-05",2.31,2.35,2.18,2.2,1155100.0],["2025-11-06",2.22,2.29,2.15,2.24,1609600.0],["2025-11-07",2.23,2.305,2.105,2.27,2477900.0],["2025-11-10",2.3,2.41,2.28,2.29,966700.0],["2025-11-11",2.28,2.405,2.21,2.36,1530400.0],["2025-11-12",2.35,2.66,2.34,2.65,1895900.0],["2025-11-13",2.65,2.67,2.46,2.54,1300900.0],["2025-11-14",2.54,2.725,2.5,2.58,1491700.0],["2025-11-17",2.58,2.9,2.52,2.87,2209600.0],["2025-11-18",2.87,2.892,2.71,2.86,1239200.0],["2025-11-19",2.86,3.075,2.76,2.76,2048300.0],["2025-11-20",2.87,2.94,2.75,2.78,1651700.0],["2025-11-21",2.78,3.0,2.751,2.92,1672200.0],["2025-11-24",2.95,3.005,2.88,2.89,1923500.0],["2025-11-25",2.94,3.09,2.83,3.07,3052200.0],["2025-11-26",3.08,3.19,3.04,3.13,1719300.0],["2025-11-28",3.15,3.24,3.08,3.17,1286000.0],["2025-12-01",3.17,3.18,2.935,3.0,1275600.0],["2025-12-02",3.0,3.035,2.875,2.89,1697800.0],["2025-12-03",2.91,3.375,2.81,3.29,5035600.0],["2025-12-04",3.27,3.355,3.17,3.19,3227100.0],["2025-12-05",3.21,3.3,3.125,3.27,1660200.0],["2025-12-08",3.27,3.48,3.27,3.34,1820600.0],["2025-12-09",3.43,3.475,3.27,3.3,1154700.0],["2025-12-10",3.31,3.34,3.15,3.26,1667600.0],["2025-12-11",3.26,3.48,3.26,3.38,3191000.0],["2025-12-12",3.4,3.62,3.37,3.6,1808900.0],["2025-12-15",3.68,3.8,3.41,3.43,4050600.0],["2025-12-16",3.4,3.66,3.34,3.52,5110400.0],["2025-12-17",3.52,3.71,3.47,3.64,1944400.0],["2025-12-18",3.67,3.71,3.51,3.6,1354600.0],["2025-12-19",3.61,3.765,3.45,3.45,8567800.0],["2025-12-22",3.47,3.715,3.41,3.65,1912300.0],["2025-12-23",3.61,3.641,3.32,3.39,2934900.0],["2025-12-24",3.38,3.53,3.37,3.43,1231400.0],["2025-12-26",3.43,3.5,3.355,3.48,1004200.0],["2025-12-29",3.48,3.58,3.392,3.46,1621600.0],["2025-12-30",3.46,3.58,3.39,3.54,1643000.0],["2025-12-31",3.53,3.77,3.48,3.72,2069200.0],["2026-01-02",3.71,3.745,3.555,3.59,3449500.0],["2026-01-05",3.57,3.65,3.36,3.49,2059300.0],["2026-01-06",3.46,3.75,3.45,3.63,4540500.0],["2026-01-07",3.73,6.49,3.72,5.17,41378900.0],["2026-01-08",4.354,6.46,4.34,5.81,19186300.0],["2026-01-09",6.075,6.85,5.73,6.76,11786300.0],["2026-01-12",6.705,6.86,5.89,6.23,5775100.0],["2026-01-13",6.18,7.56,6.18,7.505,9430900.0],["2026-01-14",7.52,8.45,7.52,8.31,11281200.0],["2026-01-15",8.31,9.72,8.04,9.56,14487500.0],["2026-01-16",9.52,9.87,9.085,9.62,11687900.0],["2026-01-20",9.4,10.42,9.2,9.81,7303200.0],["2026-01-21",9.2,10.305,8.77,10.05,9087900.0],["2026-01-22",10.3,10.67,10.08,10.29,11081200.0],["2026-01-23",10.29,10.48,9.84,9.96,6771500.0],["2026-01-26",9.24,9.74,9.05,9.61,10013300.0],["2026-01-27",9.75,10.52,9.633,10.5,5387600.0],["2026-01-28",10.69,10.708,9.885,10.13,3004400.0],["2026-01-29",10.14,10.58,10.11,10.31,4594000.0],["2026-01-30",10.35,10.6,10.15,10.51,4565300.0],["2026-02-02",10.48,10.95,10.22,10.61,7167100.0],["2026-02-03",10.925,11.0,10.28,10.585,5670100.0],["2026-02-04",10.58,11.4,10.47,11.24,4107100.0],["2026-02-05",11.18,12.24,11.16,11.88,6011200.0],["2026-02-06",11.94,12.47,11.9,12.29,4304700.0],["2026-02-09",12.22,12.48,11.77,12.01,2714000.0],["2026-02-10",12.02,12.295,11.68,11.95,4148100.0],["2026-02-11",11.98,12.2,11.405,11.56,4739700.0],["2026-02-12",11.87,12.57,11.65,12.31,3345200.0],["2026-02-13",12.37,12.69,11.89,12.0,3194400.0],["2026-02-17",12.03,12.48,11.88,12.45,3545000.0],["2026-02-18",12.38,12.87,12.31,12.66,2835300.0],["2026-02-19",12.7,13.28,12.2,12.39,3385500.0],["2026-02-20",12.38,12.76,12.16,12.54,2413100.0],["2026-02-23",12.7,13.2,12.65,13.02,3560500.0],["2026-02-24",13.04,14.0,12.93,13.61,3608300.0],["2026-02-25",13.632,14.17,13.415,13.46,3535200.0],["2026-02-26",13.46,13.615,12.84,13.57,2047300.0],["2026-02-27",13.54,13.79,13.21,13.66,5972100.0],["2026-03-02",13.26,14.625,13.09,14.53,3903000.0],["2026-03-03",14.22,14.63,13.84,14.1,2741100.0],["2026-03-04",14.31,15.27,14.18,15.12,4876800.0],["2026-03-05",14.74,16.0,14.74,15.54,5877800.0],["2026-03-06",15.58,15.97,14.97,15.47,5052100.0],["2026-03-09",15.6,16.0,14.96,15.76,4157500.0],["2026-03-10",15.755,16.405,15.25,15.58,5073600.0],["2026-03-11",15.4,15.77,15.22,15.5,4767500.0],["2026-03-12",15.3,15.555,14.19,14.65,6985100.0],["2026-03-13",15.15,15.56,13.54,13.62,5345500.0],["2026-03-16",14.15,14.28,13.48,13.51,5908600.0],["2026-03-17",13.51,13.63,12.91,13.36,5887100.0],["2026-03-18",13.36,13.99,13.16,13.5,4686400.0],["2026-03-19",13.38,15.29,13.36,15.26,6593100.0],["2026-03-20",15.36,15.46,14.58,14.6,17307200.0],["2026-03-23",14.65,15.29,14.2,14.32,5192600.0],["2026-03-24",14.53,14.95,13.86,14.67,4059800.0],["2026-03-25",14.9,16.155,14.9,15.99,5661300.0],["2026-03-26",15.89,16.39,14.98,15.16,4252900.0],["2026-03-27",15.12,15.515,14.915,14.97,3870200.0],["2026-03-30",15.08,15.31,14.54,14.94,5229300.0],["2026-03-31",15.39,16.345,15.235,16.18,6519800.0],["2026-04-01",16.38,16.81,16.11,16.6,5241400.0],["2026-04-02",16.41,18.18,16.29,17.81,5480000.0],["2026-04-06",17.81,18.2,17.09,17.12,5251000.0],["2026-04-07",16.952,17.07,16.12,17.06,4631200.0],["2026-04-08",17.17,17.626,16.8,16.94,3840400.0],["2026-04-09",16.94,17.548,16.82,17.36,3430100.0],["2026-04-10",17.44,17.505,16.59,17.01,3067600.0],["2026-04-13",17.84,18.0,14.0,16.31,14071600.0],["2026-04-14",16.248,18.1,16.16,17.85,5467100.0],["2026-04-15",17.895,19.44,17.705,18.2,6459900.0],["2026-04-16",18.13,18.5,17.625,18.23,2917900.0],["2026-04-17",18.61,19.78,18.445,19.01,5255500.0],["2026-04-20",19.01,21.85,18.8,21.71,7627200.0],["2026-04-21",21.86,23.275,20.7,22.41,8970100.0],["2026-04-22",22.61,23.63,21.54,21.65,11240300.0],["2026-04-23",21.75,24.28,21.45,22.47,9454300.0],["2026-04-24",22.46,22.84,20.72,21.49,5750800.0],["2026-04-27",20.7,21.665,19.0,19.15,22572600.0],["2026-04-28",10.51,10.6,8.7,9.9,51259600.0],["2026-04-29",9.75,9.79,9.041,9.11,13505200.0],["2026-04-30",9.14,10.7,8.9,10.65,12711100.0],["2026-05-01",10.385,11.24,9.95,10.03,9788800.0],["2026-05-04",9.975,10.4,9.814,10.14,5547500.0],["2026-05-05",10.27,10.4,9.77,9.99,4442000.0],["2026-05-06",10.18,10.93,9.84,10.9,6044400.0],["2026-05-07",10.81,10.88,10.005,10.4,4972200.0],["2026-05-08",10.47,10.54,9.935,10.12,3134900.0],["2026-05-11",10.5,10.69,10.1,10.44,3804400.0],["2026-05-12",10.22,10.49,9.95,10.38,3763800.0],["2026-05-13",10.28,10.62,9.87,10.46,4339700.0],["2026-05-14",10.18,10.46,9.8,10.37,3298400.0],["2026-05-15",10.16,10.32,9.95,10.23,3333500.0],["2026-05-18",10.3,10.54,10.04,10.27,3016700.0],["2026-05-19",10.37,10.78,10.07,10.32,4020600.0],["2026-05-20",10.38,11.435,10.38,11.12,6351300.0],["2026-05-21",11.1,11.75,10.97,11.605,3109600.0],["2026-05-22",11.63,11.72,11.18,11.24,2492700.0],["2026-05-26",11.36,11.575,10.93,11.5,3186600.0],["2026-05-27",11.59,12.87,11.59,12.47,6379700.0],["2026-05-28",12.57,12.7,12.1,12.2,4051900.0],["2026-05-29",12.2,13.07,12.0,12.84,6384000.0],["2026-06-01",13.21,15.03,12.86,13.82,10520800.0],["2026-06-02",13.8,14.55,13.38,13.48,7131100.0],["2026-06-03",13.5,13.735,12.71,13.18,4623900.0],["2026-06-04",13.535,13.99,13.01,13.27,7958300.0],["2026-06-05",13.08,13.275,11.805,11.97,6143900.0],["2026-06-08",12.53,13.315,12.41,12.87,5856400.0],["2026-06-09",13.22,13.44,12.26,13.41,4650900.0],["2026-06-10",13.32,13.79,13.0,13.37,3655700.0],["2026-06-11",13.56,14.28,13.01,14.01,5704100.0],["2026-06-12",14.15,14.6,13.91,14.05,2076300.0],["2026-06-15",14.07,14.49,13.85,14.43,2916400.0],["2026-06-16",14.43,14.52,13.325,13.38,3929300.0],["2026-06-17",13.43,14.74,13.42,13.98,4491200.0],["2026-06-18",14.64,14.77,13.6,13.67,9642000.0],["2026-06-22",13.98,15.24,13.95,15.08,8996600.0],["2026-06-23",14.835,15.75,14.76,15.07,4294700.0],["2026-06-24",15.1,15.34,14.65,15.05,4122500.0],["2026-06-25",15.08,15.37,14.445,14.95,6132200.0],["2026-06-26",14.92,16.26,14.715,16.01,18335400.0],["2026-06-29",15.91,18.39,15.84,18.29,7991600.0],["2026-06-30",18.09,18.46,17.46,18.32,5407400.0],["2026-07-01",17.74,18.45,17.69,17.92,3890000.0],["2026-07-02",17.86,18.49,17.24,18.47,4096100.0],["2026-07-06",18.47,18.888,18.02,18.85,4539684.125228],["2026-07-07",18.88,19.09,17.91,18.36,5241619.468308],["2026-07-08",18.34,19.3,17.99,18.87,5956792.968885],["2026-07-09",18.96,20.075,18.62,19.18,4199946.749655],["2026-07-10",18.91,19.14,18.1,18.53,3018548.322457],["2026-07-13",18.44,18.5,17.632,17.9,2364786.052893],["2026-07-14",18.48,19.74,18.2,19.5,10605746.391374],["2026-07-15",19.47,21.6,19.46,21.26,9041498.395539],["2026-07-16",20.67,20.885,18.77,19.02,9324551.876957],["2026-07-17",18.96,19.85,18.13,19.17,6704389.663853],["2026-07-20",19.36,19.83,18.79,18.82,3394851.204026],["2026-07-21",18.91,19.59,18.7013,19.38,2677337.03556],["2026-07-22",18.94,19.805,18.861051,19.51,3076372.938839],["2026-07-23",19.03,19.65,18.6,19.34,3882961.910297],["2026-07-24",19.39,19.815,19.05,19.11,3176429.93419],["2026-07-27",19.03,19.96,18.803,18.87,3531848.795757],["2026-07-28",18.7,18.715,17.71,18.16,3816411.967867],["2026-07-29",18,18.45,17.13,17.72,4195702.216442],["2026-07-30",18.19,18.75,17.57,18.68,3699714.930003],["2026-07-31",18.725,18.92,17.77,18.15,2696182.319753],["2026-08-03",17.76,18,17.08,17.84,2749378.561098],["2026-08-04",18.19,18.865,17.91,18.38,4759057.168408],["2026-08-05",18.62,19,18.14,18.62,3103696.9516],["2026-08-06",18.33,18.98,18.08,18.27,2427085.365128],["2026-08-07",18.61,18.7969,17.83,18.41,2094906.341063],["2026-08-10",18.15,18.586,17.85,18.15,492192.162679],["2026-08-11",18.03,18.57,17.48,18.31,3426107.06735],["2026-08-12",18.43,19.22,18.27,18.58,3647524.771899],["2026-08-13",18.96,18.96,17.78,17.86,2604029.968425],["2026-08-14",17.5,18.465,17.3,18.38,2465949.872324],["2026-08-17",18.38,18.72,18.01,18.28,2224383.890734],["2026-08-18",18.19,18.72,17.85,18.1,1922537.396738],["2026-08-19",18.77,18.77,17.705,18.07,3311806.851468],["2026-08-20",17.59,17.77,16.92,17.08,2660153.018756],["2026-08-21",17.28,17.835,17.21,17.63,2445431.795078],["2026-08-24",18.41,18.66,16.88,17.6,2244417.446903],["2026-08-25",17.8,18.5,17.7,17.76,2663082.07461],["2026-08-26",17.57,19.5,17.24,19.15,7690823.984131],["2026-08-27",19.3,21,19.14,19.49,4222466.174663],["2026-08-28",19.25,19.59,18,18.03,2886064.331371],["2026-08-31",17.87,18.03,17.14,17.88,4766442.365816],["2026-09-01",17.58,17.95,16.68,16.76,6705796.32344],["2026-09-02",16.97,17.45,15.78,16.37,5119200.903118],["2026-09-03",16.38,16.57,16.09,16.26,3761980.868121],["2026-09-04",16.04,16.4,15.77,16.19,2054984.545613],["2026-09-08",15.88,16.65,15.68,16.28,4264655.185842],["2026-09-09",16.06,16.7,15.67,15.7,4042052.072694],["2026-09-10",15.37,17.25,15.37,16.03,8248294.180795],["2026-09-11",16.05,16.54,15.87,15.88,2883755.723835],["2026-09-14",16.06,16.53,15.97,16.16,2362344.654793]]}