{"t":"EXFY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-10",39.75,43.49,37.48,41.06,10656600.0],["2021-11-11",42.5,47.72,41.06,44.45,2004600.0],["2021-11-12",45.95,47.76,44.71,47.62,990400.0],["2021-11-15",47.94,50.83,44.01,45.69,1075800.0],["2021-11-16",45.12,47.449,44.13,44.13,1665900.0],["2021-11-17",44.0,45.787,44.0,44.62,418700.0],["2021-11-18",44.97,45.495,43.133,43.89,361600.0],["2021-11-19",43.05,44.96,42.77,43.05,338700.0],["2021-11-22",42.83,44.72,42.06,42.84,441900.0],["2021-11-23",43.28,45.18,43.18,45.18,514900.0],["2021-11-24",44.26,48.63,43.655,47.84,289800.0],["2021-11-26",47.54,51.06,45.67,48.54,211100.0],["2021-11-29",48.0,48.98,46.81,48.26,372400.0],["2021-11-30",48.56,51.0,44.75,45.14,322200.0],["2021-12-01",46.41,47.99,39.63,40.1,353800.0],["2021-12-02",41.31,42.98,39.63,42.29,221500.0],["2021-12-03",42.57,43.48,35.39,35.8,520400.0],["2021-12-06",37.01,37.74,34.06,35.07,983800.0],["2021-12-07",36.82,41.54,36.82,40.46,435700.0],["2021-12-08",40.34,41.735,38.23,39.63,281500.0],["2021-12-09",39.52,41.12,38.57,38.88,280600.0],["2021-12-10",39.33,41.12,35.57,36.36,329800.0],["2021-12-13",36.0,38.47,35.2,36.88,588700.0],["2021-12-14",35.58,36.6,34.56,35.73,502300.0],["2021-12-15",35.9,38.61,34.88,38.04,347000.0],["2021-12-16",37.83,38.75,34.0,34.61,648100.0],["2021-12-17",33.0,35.58,32.85,35.01,1419200.0],["2021-12-20",34.5,35.67,33.86,35.23,425200.0],["2021-12-21",35.68,36.18,34.96,35.36,239000.0],["2021-12-22",35.37,37.71,35.21,37.55,188700.0],["2021-12-23",37.5,37.63,36.157,36.93,112900.0],["2021-12-27",36.93,39.45,36.93,38.51,128800.0],["2021-12-28",38.74,38.84,35.345,35.88,157700.0],["2021-12-29",36.04,38.86,35.0,38.44,147500.0],["2021-12-30",38.67,42.99,38.601,42.42,341600.0],["2021-12-31",42.73,44.97,39.323,44.0,410100.0],["2022-01-03",43.01,44.55,39.56,40.38,476000.0],["2022-01-04",40.73,40.73,36.18,37.98,229700.0],["2022-01-05",37.98,37.98,32.65,32.87,414600.0],["2022-01-06",33.15,34.73,32.1,33.4,373200.0],["2022-01-07",33.21,33.33,30.52,32.33,390800.0],["2022-01-10",30.96,32.24,28.51,31.92,423700.0],["2022-01-11",32.03,33.48,30.94,31.5,247300.0],["2022-01-12",31.9,33.12,30.03,31.3,199100.0],["2022-01-13",31.26,32.065,30.33,31.06,351400.0],["2022-01-14",30.55,31.54,28.51,29.68,273500.0],["2022-01-18",29.27,29.27,27.54,27.57,347700.0],["2022-01-19",28.02,28.2,25.75,26.7,252200.0],["2022-01-20",27.0,28.48,26.43,27.05,217800.0],["2022-01-21",26.61,27.05,24.79,25.12,446700.0],["2022-01-24",24.0,27.48,23.31,27.34,482200.0],["2022-01-25",26.3,27.07,24.78,25.9,342000.0],["2022-01-26",26.73,27.905,25.1,25.65,266300.0],["2022-01-27",26.07,26.51,24.63,25.15,170900.0],["2022-01-28",25.08,26.81,23.06,26.66,339400.0],["2022-01-31",26.61,29.47,26.56,29.25,262800.0],["2022-02-01",29.23,29.51,27.46,28.85,230600.0],["2022-02-02",29.5,29.5,26.11,26.39,170300.0],["2022-02-03",25.73,26.98,24.94,25.42,288600.0],["2022-02-04",25.26,27.56,25.26,26.89,138500.0],["2022-02-07",27.04,28.8,26.47,27.11,156100.0],["2022-02-08",27.13,28.85,26.468,28.66,149100.0],["2022-02-09",28.94,29.01,27.6,28.0,367100.0],["2022-02-10",27.5,28.5,27.03,27.37,317800.0],["2022-02-11",27.37,28.92,25.19,25.64,220000.0],["2022-02-14",25.7,27.76,25.5,26.18,145300.0],["2022-02-15",26.79,27.37,26.365,27.12,119200.0],["2022-02-16",26.83,27.0,25.73,26.64,161700.0],["2022-02-17",26.13,26.14,24.6,25.25,520700.0],["2022-02-18",25.34,25.34,22.19,22.85,362800.0],["2022-02-22",22.5,23.725,22.035,22.99,211300.0],["2022-02-23",23.28,23.28,20.74,20.77,276100.0],["2022-02-24",19.96,22.02,19.53,22.01,695600.0],["2022-02-25",22.21,22.92,20.53,21.33,428900.0],["2022-02-28",21.26,21.92,20.24,20.5,351500.0],["2022-03-01",20.37,22.19,20.37,21.92,599900.0],["2022-03-02",22.0,22.27,19.68,20.3,177900.0],["2022-03-03",20.44,20.62,18.74,19.47,184700.0],["2022-03-04",19.15,19.333,17.41,18.51,384700.0],["2022-03-07",18.5,19.6,18.21,18.34,418500.0],["2022-03-08",18.16,18.73,17.45,18.73,547200.0],["2022-03-09",19.19,20.79,19.13,19.82,320000.0],["2022-03-10",19.47,19.575,18.645,19.08,247900.0],["2022-03-11",19.36,19.56,17.32,17.74,512200.0],["2022-03-14",17.75,18.141,15.1,15.86,366200.0],["2022-03-15",15.73,17.18,15.46,16.75,360600.0],["2022-03-16",17.04,18.42,17.04,18.05,405000.0],["2022-03-17",17.99,19.3,17.45,19.13,885000.0],["2022-03-18",18.76,20.773,18.76,19.97,449600.0],["2022-03-21",19.94,20.91,19.72,20.27,267800.0],["2022-03-22",20.39,20.75,19.15,19.51,352400.0],["2022-03-23",19.36,19.77,18.48,18.72,281300.0],["2022-03-24",18.78,18.81,17.39,18.09,393800.0],["2022-03-25",18.36,18.37,16.97,17.73,564700.0],["2022-03-28",17.76,18.96,17.14,18.93,438000.0],["2022-03-29",18.97,20.13,18.5,19.72,597900.0],["2022-03-30",19.72,19.98,18.38,18.66,592500.0],["2022-03-31",16.5,17.6,15.8,17.56,2105400.0],["2022-04-01",17.4,18.27,17.36,18.26,669300.0],["2022-04-04",18.25,19.9,18.218,19.41,425500.0],["2022-04-05",19.36,19.36,18.46,18.54,200900.0],["2022-04-06",18.12,18.12,16.65,16.91,344100.0],["2022-04-07",16.95,17.36,15.96,16.42,295400.0],["2022-04-08",16.26,16.46,15.715,16.05,210000.0],["2022-04-11",15.98,17.905,15.8,17.82,161100.0],["2022-04-12",18.07,18.35,17.16,17.51,119800.0],["2022-04-13",17.58,18.43,16.93,18.31,140600.0],["2022-04-14",18.14,18.5,17.85,18.21,104800.0],["2022-04-18",17.94,18.17,16.59,17.11,169300.0],["2022-04-19",16.93,17.535,16.42,16.55,299700.0],["2022-04-20",16.6,17.37,15.66,16.5,158500.0],["2022-04-21",16.54,16.87,15.78,16.58,357300.0],["2022-04-22",16.56,16.745,15.66,16.1,237300.0],["2022-04-25",16.01,17.15,15.99,17.02,171900.0],["2022-04-26",16.77,16.97,15.82,16.07,168100.0],["2022-04-27",15.99,16.48,14.34,15.01,422200.0],["2022-04-28",15.1,15.689,14.86,15.52,201200.0],["2022-04-29",15.5,16.06,14.91,15.03,186800.0],["2022-05-02",15.06,15.66,14.8,15.4,190700.0],["2022-05-03",15.35,15.485,14.96,15.24,103100.0],["2022-05-04",15.19,15.74,14.51,15.62,179900.0],["2022-05-05",15.26,15.44,14.75,15.08,141600.0],["2022-05-06",14.93,15.75,14.37,15.33,251800.0],["2022-05-09",14.42,15.01,13.85,14.29,1037400.0],["2022-05-10",14.47,15.12,13.85,14.37,428800.0],["2022-05-11",14.03,15.04,13.7,14.18,515600.0],["2022-05-12",13.91,15.69,13.58,15.24,1322200.0],["2022-05-13",16.35,20.699,16.24,20.49,1392900.0],["2022-05-16",20.2,22.41,20.0,20.01,585700.0],["2022-05-17",20.0,20.3,17.88,18.87,388800.0],["2022-05-18",18.14,19.13,17.24,18.51,513900.0],["2022-05-19",18.2,20.43,18.2,19.91,418100.0],["2022-05-20",20.0,20.05,18.89,19.61,344000.0],["2022-05-23",19.11,20.16,17.79,19.43,578100.0],["2022-05-24",18.97,19.3,17.795,17.91,322900.0],["2022-05-25",17.89,18.77,17.5,18.35,494700.0],["2022-05-26",18.71,20.29,18.63,20.18,732000.0],["2022-05-27",20.3,21.22,20.21,20.54,402500.0],["2022-05-31",20.26,21.785,20.26,21.14,699200.0],["2022-06-01",20.92,22.19,19.77,20.06,944800.0],["2022-06-02",19.69,21.56,19.69,21.24,519100.0],["2022-06-03",20.3,20.816,19.74,19.8,269100.0],["2022-06-06",20.13,20.79,19.85,20.11,384300.0],["2022-06-07",19.94,20.14,18.75,19.26,259000.0],["2022-06-08",19.32,20.03,19.24,19.98,236000.0],["2022-06-09",19.74,20.6,19.57,19.9,220800.0],["2022-06-10",19.41,19.99,18.61,19.24,294300.0],["2022-06-13",18.35,18.9,17.51,17.58,300900.0],["2022-06-14",17.67,17.96,16.88,17.6,331200.0],["2022-06-15",17.6,18.9,17.03,17.45,866500.0],["2022-06-16",16.55,17.19,16.1,16.52,716300.0],["2022-06-17",16.52,18.17,16.19,16.85,1001600.0],["2022-06-21",16.88,17.8,16.61,16.86,606900.0],["2022-06-22",16.51,17.19,16.51,16.68,631100.0],["2022-06-23",16.69,18.72,16.56,18.25,732700.0],["2022-06-24",18.26,19.395,18.26,19.05,432600.0],["2022-06-27",19.05,19.11,18.18,18.46,182700.0],["2022-06-28",18.38,18.565,17.74,17.76,112900.0],["2022-06-29",17.78,18.37,17.4,18.17,140400.0],["2022-06-30",17.99,18.21,17.38,17.79,170100.0],["2022-07-01",17.75,18.63,17.53,18.58,240000.0],["2022-07-05",18.51,20.0,18.04,19.79,399800.0],["2022-07-06",19.73,19.98,19.18,19.9,207900.0],["2022-07-07",19.12,20.68,19.12,20.62,373700.0],["2022-07-08",19.81,20.59,19.26,19.5,216100.0],["2022-07-11",19.69,19.69,18.81,19.07,90900.0],["2022-07-12",19.12,19.45,17.75,17.8,393100.0],["2022-07-13",17.18,18.118,16.67,17.86,352900.0],["2022-07-14",17.75,17.98,17.04,17.25,272600.0],["2022-07-15",17.53,17.81,17.245,17.5,266900.0],["2022-07-18",19.0,20.61,18.5,19.66,1148100.0],["2022-07-19",19.35,20.1,19.28,19.46,339800.0],["2022-07-20",19.66,20.65,19.51,19.85,670400.0],["2022-07-21",19.76,19.93,19.38,19.75,158700.0],["2022-07-22",20.14,20.14,18.67,19.05,123900.0],["2022-07-25",19.05,19.6,18.21,18.58,83300.0],["2022-07-26",18.62,18.65,17.77,18.26,171300.0],["2022-07-27",18.66,18.98,18.2,18.59,484200.0],["2022-07-28",18.7,19.36,18.18,19.24,453200.0],["2022-07-29",19.23,20.06,19.02,19.96,403000.0],["2022-08-01",20.0,20.53,19.741,20.25,246800.0],["2022-08-02",19.95,20.51,19.87,20.38,257800.0],["2022-08-03",20.61,20.929,20.24,20.42,313900.0],["2022-08-04",20.48,21.02,20.24,20.9,346900.0],["2022-08-05",20.48,21.46,20.195,20.96,379500.0],["2022-08-08",21.06,22.05,20.79,21.67,474600.0],["2022-08-09",21.51,22.01,20.78,21.91,277600.0],["2022-08-10",22.31,23.71,22.29,23.54,334500.0],["2022-08-11",24.87,25.39,23.64,24.3,720900.0],["2022-08-12",22.06,23.23,19.77,21.46,1263800.0],["2022-08-15",21.46,23.46,20.92,22.84,639100.0],["2022-08-16",22.3,23.01,21.72,22.65,595400.0],["2022-08-17",22.2,22.52,21.475,22.07,354300.0],["2022-08-18",21.98,22.65,21.48,22.5,237400.0],["2022-08-19",21.9,21.91,20.66,20.89,340900.0],["2022-08-22",20.4,20.77,20.0,20.04,270100.0],["2022-08-23",19.96,20.255,19.57,19.66,199400.0],["2022-08-24",19.59,20.58,19.21,19.27,375700.0],["2022-08-25",19.66,19.91,19.09,19.56,260500.0],["2022-08-26",19.58,19.9,18.28,18.39,398800.0],["2022-08-29",18.18,18.32,17.41,18.11,446300.0],["2022-08-30",18.19,18.64,17.41,17.68,693000.0],["2022-08-31",18.04,18.41,17.955,18.13,592700.0],["2022-09-01",18.26,18.263,16.68,17.16,281400.0],["2022-09-02",17.25,17.47,16.18,16.39,420600.0],["2022-09-06",16.61,17.44,16.38,16.4,877200.0],["2022-09-07",16.61,17.14,16.3,17.05,583400.0],["2022-09-08",16.97,17.64,16.63,17.18,378900.0],["2022-09-09",17.43,18.27,17.37,17.48,488500.0],["2022-09-12",17.54,18.268,17.29,17.62,402000.0],["2022-09-13",16.94,17.51,16.47,16.78,545600.0],["2022-09-14",16.73,16.925,16.48,16.64,863700.0],["2022-09-15",16.35,17.27,16.23,16.25,610100.0],["2022-09-16",15.98,16.64,15.72,16.07,3225100.0],["2022-09-19",15.66,16.13,15.39,15.79,683100.0],["2022-09-20",15.74,15.84,15.37,15.6,437300.0],["2022-09-21",15.8,16.13,15.3,15.46,334100.0],["2022-09-22",15.35,15.4,14.38,14.53,407200.0],["2022-09-23",14.48,14.49,13.79,14.27,478400.0],["2022-09-26",14.19,15.02,14.19,14.78,628200.0],["2022-09-27",15.06,15.5,15.03,15.39,308700.0],["2022-09-28",15.48,16.06,15.31,15.99,207900.0],["2022-09-29",15.65,15.65,14.86,15.09,198600.0],["2022-09-30",15.27,15.92,14.87,14.88,168600.0],["2022-10-03",15.01,15.445,14.78,15.25,172100.0],["2022-10-04",15.61,16.325,15.61,15.88,265400.0],["2022-10-05",15.6,15.775,15.22,15.6,155400.0],["2022-10-06",15.36,15.94,15.36,15.52,134300.0],["2022-10-07",15.19,16.14,14.66,14.84,191400.0],["2022-10-10",14.8,14.81,14.24,14.58,337500.0],["2022-10-11",14.56,14.56,13.74,14.22,298100.0],["2022-10-12",14.16,14.265,13.606,13.67,306100.0],["2022-10-13",13.26,14.29,12.75,14.1,502600.0],["2022-10-14",14.27,14.275,13.65,13.71,172600.0],["2022-10-17",14.0,14.625,13.81,13.91,276800.0],["2022-10-18",14.04,14.64,13.98,14.19,207000.0],["2022-10-19",14.07,14.1,13.57,13.91,123800.0],["2022-10-20",13.8,14.35,13.21,13.31,225800.0],["2022-10-21",13.22,13.23,12.46,13.0,156200.0],["2022-10-24",13.04,13.115,12.07,12.47,194200.0],["2022-10-25",12.55,13.38,12.5,13.11,273900.0],["2022-10-26",12.98,13.79,12.18,13.06,267500.0],["2022-10-27",13.11,13.3,12.69,12.91,206400.0],["2022-10-28",12.9,13.3,12.51,12.87,159300.0],["2022-10-31",12.82,13.19,12.69,13.09,247600.0],["2022-11-01",13.27,13.645,13.0,13.12,231300.0],["2022-11-02",13.12,13.76,12.86,12.9,464100.0],["2022-11-03",12.77,13.24,12.275,12.91,384900.0],["2022-11-04",13.1,13.1,11.77,12.19,459200.0],["2022-11-07",12.28,12.64,11.8,12.55,308500.0],["2022-11-08",12.61,13.05,12.31,12.89,264600.0],["2022-11-09",12.58,12.75,12.13,12.4,695300.0],["2022-11-10",12.92,13.86,12.87,12.95,488600.0],["2022-11-11",10.13,11.625,8.61,10.91,1472100.0],["2022-11-14",11.34,11.34,10.28,10.42,1219800.0],["2022-11-15",10.49,11.33,10.49,10.72,1773400.0],["2022-11-16",10.62,10.693,9.64,9.81,732800.0],["2022-11-17",9.74,9.929,9.08,9.59,468100.0],["2022-11-18",9.8,9.8,8.94,9.1,484900.0],["2022-11-21",9.0,9.035,8.77,8.81,702600.0],["2022-11-22",8.8,8.84,8.51,8.75,308200.0],["2022-11-23",8.76,8.96,8.65,8.89,214300.0],["2022-11-25",8.9,8.93,8.64,8.81,44400.0],["2022-11-28",8.71,8.9,8.44,8.56,515400.0],["2022-11-29",8.9,9.43,8.59,9.17,766200.0],["2022-11-30",9.24,9.68,9.1,9.57,514300.0],["2022-12-01",9.58,9.91,9.05,9.26,224100.0],["2022-12-02",9.05,9.31,8.7,8.76,295900.0],["2022-12-05",8.77,8.77,8.29,8.33,477000.0],["2022-12-06",8.34,8.52,8.08,8.5,635300.0],["2022-12-07",8.53,9.0,8.41,8.57,592300.0],["2022-12-08",8.57,9.2,8.4,9.14,336100.0],["2022-12-09",9.07,9.46,9.07,9.27,356000.0],["2022-12-12",9.32,9.61,9.3,9.56,266200.0],["2022-12-13",9.84,9.98,9.35,9.64,495400.0],["2022-12-14",9.65,9.75,9.29,9.49,393600.0],["2022-12-15",9.4,9.63,9.18,9.3,160800.0],["2022-12-16",9.21,9.645,9.113,9.53,490200.0],["2022-12-19",9.47,9.525,8.74,8.8,182500.0],["2022-12-20",8.66,8.758,8.54,8.67,274300.0],["2022-12-21",8.7,8.95,8.46,8.81,261800.0],["2022-12-22",8.74,8.79,8.46,8.55,188100.0],["2022-12-23",8.55,8.7,8.31,8.61,207700.0],["2022-12-27",8.71,8.71,8.17,8.43,216200.0],["2022-12-28",8.41,8.65,8.3,8.43,152800.0],["2022-12-29",8.5,8.86,8.48,8.83,199500.0],["2022-12-30",8.65,8.87,8.64,8.83,173400.0],["2023-01-03",8.92,9.07,8.57,8.58,145000.0],["2023-01-04",8.67,9.14,8.51,8.94,235800.0],["2023-01-05",8.86,8.86,8.24,8.31,222900.0],["2023-01-06",8.32,8.32,7.98,8.15,252100.0],["2023-01-09",8.34,8.87,8.23,8.69,326700.0],["2023-01-10",8.78,9.32,8.76,9.31,306800.0],["2023-01-11",9.32,9.39,8.95,9.11,253700.0],["2023-01-12",9.15,9.24,8.775,9.2,189900.0],["2023-01-13",9.04,9.21,8.99,9.01,207300.0],["2023-01-17",8.83,9.18,8.7,9.0,241700.0],["2023-01-18",9.1,9.14,8.84,8.98,201600.0],["2023-01-19",8.91,9.19,8.76,9.09,158600.0],["2023-01-20",9.12,9.475,9.03,9.47,155200.0],["2023-01-23",9.5,9.86,9.47,9.8,201400.0],["2023-01-24",9.75,9.99,9.35,9.82,260400.0],["2023-01-25",9.62,9.87,9.4,9.76,254500.0],["2023-01-26",9.91,10.12,9.74,9.97,234600.0],["2023-01-27",9.89,10.56,9.89,10.54,248900.0],["2023-01-30",10.36,10.51,10.1,10.4,150400.0],["2023-01-31",10.4,10.755,10.37,10.41,460200.0],["2023-02-01",10.47,10.78,10.34,10.55,555900.0],["2023-02-02",10.62,11.65,10.62,11.45,1204900.0],["2023-02-03",10.92,11.11,10.265,10.41,545500.0],["2023-02-06",10.31,10.63,9.95,9.965,208000.0],["2023-02-07",9.96,10.03,9.12,9.86,275000.0],["2023-02-08",9.76,9.945,9.6,9.82,280700.0],["2023-02-09",10.0,10.32,9.38,9.48,204300.0],["2023-02-10",9.34,9.63,9.24,9.41,184100.0],["2023-02-13",9.58,9.82,9.23,9.56,201500.0],["2023-02-14",9.46,9.86,9.36,9.74,221900.0],["2023-02-15",9.65,10.075,9.58,10.0,250200.0],["2023-02-16",9.87,10.04,9.25,9.34,296200.0],["2023-02-17",9.18,9.39,9.18,9.39,150100.0],["2023-02-21",9.21,9.3,8.82,9.2,225000.0],["2023-02-22",9.28,9.53,8.875,8.98,223100.0],["2023-02-23",9.52,9.52,8.88,9.36,253300.0],["2023-02-24",9.0,9.755,8.76,9.23,736800.0],["2023-02-27",9.32,9.32,8.39,8.47,334100.0],["2023-02-28",8.45,8.65,8.34,8.42,313600.0],["2023-03-01",8.4,8.53,8.31,8.45,315100.0],["2023-03-02",8.44,8.85,8.4,8.75,199500.0],["2023-03-03",8.8,9.03,8.8,8.83,180200.0],["2023-03-06",8.94,9.0,8.576,8.97,274900.0],["2023-03-07",8.91,9.01,8.52,8.58,226100.0],["2023-03-08",8.57,8.63,8.306,8.51,137500.0],["2023-03-09",8.48,8.65,8.04,8.07,282100.0],["2023-03-10",8.05,8.07,7.42,7.65,465900.0],["2023-03-13",7.41,7.63,7.01,7.3,628600.0],["2023-03-14",7.48,7.64,7.24,7.32,449000.0],["2023-03-15",7.18,7.69,7.05,7.55,632900.0],["2023-03-16",7.45,7.91,7.28,7.89,500800.0],["2023-03-17",7.83,7.97,7.41,7.48,345400.0],["2023-03-20",7.49,7.51,7.27,7.51,293400.0],["2023-03-21",7.61,7.875,7.46,7.85,312400.0],["2023-03-22",7.84,7.84,7.55,7.55,259900.0],["2023-03-23",7.68,7.99,7.64,7.94,389300.0],["2023-03-24",7.88,8.035,7.35,7.57,389600.0],["2023-03-27",7.57,7.75,7.41,7.62,248600.0],["2023-03-28",7.58,7.69,7.49,7.64,204000.0],["2023-03-29",7.72,7.86,7.55,7.73,211600.0],["2023-03-30",7.78,7.931,7.62,7.62,157800.0],["2023-03-31",7.65,8.21,7.62,8.15,301300.0],["2023-04-03",8.15,8.26,8.07,8.21,182200.0],["2023-04-04",8.19,8.27,8.02,8.14,229800.0],["2023-04-05",8.1,8.1,7.76,7.78,276200.0],["2023-04-06",7.86,7.97,7.53,7.94,243700.0],["2023-04-10",7.85,7.86,7.69,7.8,373400.0],["2023-04-11",8.19,8.5,7.77,8.39,451400.0],["2023-04-12",8.4,8.69,7.86,7.91,339900.0],["2023-04-13",8.01,8.24,8.01,8.09,176500.0],["2023-04-14",8.07,8.435,7.97,8.21,170600.0],["2023-04-17",8.19,8.339,8.045,8.08,197900.0],["2023-04-18",8.18,8.18,7.9,8.08,362000.0],["2023-04-19",7.99,8.36,7.97,8.28,271700.0],["2023-04-20",8.17,8.6,8.17,8.31,410700.0],["2023-04-21",8.34,8.635,8.17,8.45,255400.0],["2023-04-24",8.45,8.47,8.0,8.04,176000.0],["2023-04-25",7.99,8.025,7.49,7.51,225500.0],["2023-04-26",7.68,7.84,7.53,7.6,232400.0],["2023-04-27",7.78,7.83,7.56,7.81,258500.0],["2023-04-28",7.78,7.91,7.515,7.59,316300.0],["2023-05-01",7.56,7.82,7.48,7.76,257900.0],["2023-05-02",7.67,7.68,7.34,7.42,254800.0],["2023-05-03",7.48,7.525,7.27,7.37,191800.0],["2023-05-04",7.4,7.43,7.13,7.19,149900.0],["2023-05-05",7.35,7.5,7.31,7.46,189000.0],["2023-05-08",7.5,7.5,7.29,7.43,164200.0],["2023-05-09",7.38,7.46,7.04,7.24,388500.0],["2023-05-10",6.63,6.7,5.75,5.91,1764200.0],["2023-05-11",5.88,6.14,5.67,5.955,959200.0],["2023-05-12",5.95,6.16,5.77,5.86,777900.0],["2023-05-15",5.88,6.07,5.855,5.92,501300.0],["2023-05-16",5.96,6.025,5.7,5.73,471900.0],["2023-05-17",5.75,6.0,5.71,5.97,1155000.0],["2023-05-18",5.99,6.63,5.95,6.62,1453400.0],["2023-05-19",6.6,6.99,6.46,6.52,554600.0],["2023-05-22",6.5,6.89,6.48,6.8,419100.0],["2023-05-23",6.73,7.0,6.645,6.7,485500.0],["2023-05-24",6.62,6.75,6.495,6.64,270500.0],["2023-05-25",6.72,6.8,6.34,6.35,409600.0],["2023-05-26",6.34,6.6,6.33,6.41,575000.0],["2023-05-30",6.49,6.845,6.49,6.59,352500.0],["2023-05-31",6.52,7.01,6.5,6.92,1420100.0],["2023-06-01",6.75,6.865,6.43,6.62,719200.0],["2023-06-02",6.74,6.97,6.711,6.82,332900.0],["2023-06-05",6.69,7.08,6.55,6.89,318100.0],["2023-06-06",6.82,7.43,6.77,7.39,490600.0],["2023-06-07",7.43,7.6,7.24,7.26,347500.0],["2023-06-08",7.27,7.32,7.1,7.15,231600.0],["2023-06-09",7.19,7.331,7.06,7.17,287200.0],["2023-06-12",6.351,7.04,6.01,6.72,735700.0],["2023-06-13",6.8,7.085,6.77,7.06,407900.0],["2023-06-14",7.03,7.085,6.831,7.0,705800.0],["2023-06-15",6.9,7.22,6.9,7.15,475800.0],["2023-06-16",7.22,7.46,7.16,7.4,618400.0],["2023-06-20",7.25,7.76,7.25,7.66,740600.0],["2023-06-21",8.0,8.245,7.78,8.17,1252700.0],["2023-06-22",8.12,8.24,7.81,8.13,515900.0],["2023-06-23",8.0,8.0,7.46,7.61,7831100.0],["2023-06-26",7.53,7.85,7.27,7.71,626600.0],["2023-06-27",7.76,8.07,7.63,8.03,602100.0],["2023-06-28",7.97,8.205,7.95,8.1,374000.0],["2023-06-29",8.06,8.12,7.79,7.89,326200.0],["2023-06-30",8.0,8.12,7.89,7.98,324300.0],["2023-07-03",7.98,8.02,7.78,7.95,139700.0],["2023-07-05",7.89,7.89,7.495,7.53,342600.0],["2023-07-06",7.4,7.57,7.31,7.51,298600.0],["2023-07-07",7.51,7.83,7.51,7.75,354500.0],["2023-07-10",7.75,7.87,7.65,7.76,303200.0],["2023-07-11",7.76,7.89,7.57,7.61,471400.0],["2023-07-12",7.76,7.76,7.4,7.52,413000.0],["2023-07-13",7.61,8.18,7.53,8.165,450600.0],["2023-07-14",8.13,8.25,7.71,7.77,371100.0],["2023-07-17",7.75,7.945,7.685,7.74,496000.0],["2023-07-18",7.69,7.84,7.641,7.79,387400.0],["2023-07-19",7.8,7.93,7.65,7.76,338300.0],["2023-07-20",7.75,7.855,7.65,7.71,336800.0],["2023-07-21",7.8,7.85,7.68,7.75,278100.0],["2023-07-24",7.75,7.79,7.61,7.67,166900.0],["2023-07-25",7.65,7.7,7.49,7.615,192200.0],["2023-07-26",7.62,7.86,7.57,7.85,239100.0],["2023-07-27",7.9,7.93,7.685,7.74,212800.0],["2023-07-28",7.82,7.925,7.71,7.78,186000.0],["2023-07-31",7.86,8.145,7.8,8.06,265000.0],["2023-08-01",8.03,8.03,6.13,6.41,3071400.0],["2023-08-02",6.31,6.31,5.805,5.9,1940100.0],["2023-08-03",5.9,6.28,5.87,6.2,1200200.0],["2023-08-04",6.2,6.215,5.835,5.95,1028000.0],["2023-08-07",6.06,6.06,5.715,5.82,649600.0],["2023-08-08",5.77,6.2,5.67,5.92,1214000.0],["2023-08-09",4.75,4.91,4.06,4.23,3873800.0],["2023-08-10",4.3,4.54,4.205,4.5,1453100.0],["2023-08-11",4.69,4.845,4.47,4.51,1093100.0],["2023-08-14",4.47,4.63,4.45,4.51,962600.0],["2023-08-15",4.53,4.75,4.5,4.5,670800.0],["2023-08-16",4.48,4.55,4.39,4.5,527100.0],["2023-08-17",4.56,4.62,4.47,4.5,444100.0],["2023-08-18",4.49,4.75,4.41,4.72,564700.0],["2023-08-21",4.71,4.77,4.48,4.51,632100.0],["2023-08-22",4.56,4.62,4.47,4.48,623000.0],["2023-08-23",4.51,4.705,4.5,4.63,402500.0],["2023-08-24",4.61,4.63,4.345,4.38,450700.0],["2023-08-25",4.43,4.55,4.39,4.49,403400.0],["2023-08-28",4.49,4.601,4.395,4.46,442900.0],["2023-08-29",4.48,4.535,4.4,4.41,431500.0],["2023-08-30",4.41,4.515,4.33,4.49,544400.0],["2023-08-31",4.47,4.55,4.28,4.29,610700.0],["2023-09-01",4.36,4.45,4.27,4.42,496700.0],["2023-09-05",4.38,4.44,4.285,4.34,595300.0],["2023-09-06",4.33,4.37,4.275,4.29,420600.0],["2023-09-07",4.24,4.24,4.04,4.11,801900.0],["2023-09-08",4.18,4.18,3.9,3.905,853600.0],["2023-09-11",3.93,3.93,3.81,3.86,687500.0],["2023-09-12",3.86,4.17,3.83,4.16,587200.0],["2023-09-13",4.18,4.18,3.8,3.83,957800.0],["2023-09-14",3.89,3.89,3.78,3.81,572300.0],["2023-09-15",3.685,3.71,3.45,3.46,1920300.0],["2023-09-18",3.46,3.475,3.32,3.4,875500.0],["2023-09-19",3.39,3.465,3.34,3.36,646600.0],["2023-09-20",3.39,3.45,3.34,3.36,533900.0],["2023-09-21",3.3,3.345,3.23,3.27,747200.0],["2023-09-22",3.27,3.34,3.21,3.31,719700.0],["2023-09-25",3.27,3.345,3.17,3.21,641200.0],["2023-09-26",3.2,3.35,3.115,3.15,434700.0],["2023-09-27",3.17,3.25,3.17,3.23,341000.0],["2023-09-28",3.21,3.265,3.145,3.21,353000.0],["2023-09-29",3.24,3.375,3.235,3.25,441500.0],["2023-10-02",3.23,3.295,3.195,3.26,392300.0],["2023-10-03",3.24,3.245,3.06,3.1,367000.0],["2023-10-04",3.1,3.13,3.01,3.05,357800.0],["2023-10-05",3.03,3.08,2.9,2.91,605500.0],["2023-10-06",2.89,3.07,2.88,3.06,579700.0],["2023-10-09",3.03,3.17,3.0,3.16,494100.0],["2023-10-10",3.17,3.4,3.17,3.37,643700.0],["2023-10-11",3.38,3.42,3.1,3.21,560100.0],["2023-10-12",3.22,3.24,3.045,3.09,398200.0],["2023-10-13",3.09,3.09,2.9,2.93,482800.0],["2023-10-16",2.95,3.035,2.89,3.01,409700.0],["2023-10-17",2.98,3.08,2.97,3.03,496100.0],["2023-10-18",3.03,3.05,2.87,2.87,364700.0],["2023-10-19",2.87,2.97,2.86,2.95,645900.0],["2023-10-20",2.95,2.95,2.81,2.83,532500.0],["2023-10-23",2.8,2.8,2.67,2.67,568700.0],["2023-10-24",2.68,2.79,2.65,2.7,658700.0],["2023-10-25",2.69,2.7,2.62,2.63,382900.0],["2023-10-26",2.64,2.681,2.56,2.62,375400.0],["2023-10-27",2.58,2.68,2.45,2.57,838300.0],["2023-10-30",2.62,2.74,2.61,2.61,607700.0],["2023-10-31",2.61,2.7,2.59,2.67,387500.0],["2023-11-01",2.82,2.84,2.61,2.68,610800.0],["2023-11-02",2.74,2.92,2.735,2.91,502700.0],["2023-11-03",2.8,2.91,2.71,2.73,997700.0],["2023-11-06",2.76,2.81,2.685,2.8,644300.0],["2023-11-07",2.8,2.92,2.74,2.9,760900.0],["2023-11-08",2.0,2.04,1.52,1.83,4530200.0],["2023-11-09",1.87,2.21,1.82,2.075,1238500.0],["2023-11-10",2.1,2.18,2.0,2.1,906100.0],["2023-11-13",2.11,2.16,2.02,2.12,485800.0],["2023-11-14",2.24,2.41,2.18,2.23,978600.0],["2023-11-15",2.25,2.29,2.18,2.18,569300.0],["2023-11-16",2.18,2.185,2.09,2.09,470200.0],["2023-11-17",2.18,2.46,2.17,2.44,1433200.0],["2023-11-20",2.42,2.605,2.345,2.49,836600.0],["2023-11-21",2.44,2.455,2.35,2.35,454000.0],["2023-11-22",2.35,2.495,2.34,2.41,298500.0],["2023-11-24",2.38,2.44,2.33,2.43,252200.0],["2023-11-27",2.41,2.41,2.31,2.33,441400.0],["2023-11-28",2.35,2.425,2.28,2.39,336500.0],["2023-11-29",2.39,2.495,2.385,2.42,658700.0],["2023-11-30",2.44,2.44,2.32,2.33,1366300.0],["2023-12-01",2.35,2.54,2.29,2.53,627200.0],["2023-12-04",2.51,2.62,2.51,2.56,461100.0],["2023-12-05",2.56,2.56,2.425,2.5,342700.0],["2023-12-06",2.49,2.65,2.435,2.56,395700.0],["2023-12-07",2.59,2.595,2.46,2.47,416400.0],["2023-12-08",2.47,2.584,2.4,2.45,464300.0],["2023-12-11",2.48,2.48,2.28,2.29,326500.0],["2023-12-12",2.33,2.37,2.221,2.34,570500.0],["2023-12-13",2.34,2.46,2.26,2.45,726600.0],["2023-12-14",2.47,2.605,2.425,2.48,705000.0],["2023-12-15",2.5,2.54,2.32,2.33,892700.0],["2023-12-18",2.23,2.405,2.215,2.26,553800.0],["2023-12-19",2.33,2.41,2.25,2.32,682500.0],["2023-12-20",2.31,2.445,2.28,2.31,593700.0],["2023-12-21",2.32,2.4,2.27,2.32,396000.0],["2023-12-22",2.36,2.45,2.32,2.43,581100.0],["2023-12-26",2.41,2.62,2.41,2.53,513400.0],["2023-12-27",2.53,2.545,2.39,2.44,593500.0],["2023-12-28",2.36,2.54,2.341,2.53,537600.0],["2023-12-29",2.52,2.58,2.45,2.47,451700.0],["2024-01-02",2.46,2.488,2.42,2.45,635600.0],["2024-01-03",2.38,2.38,2.16,2.235,695700.0],["2024-01-04",2.25,2.28,2.11,2.11,387000.0],["2024-01-05",2.14,2.17,2.03,2.05,682500.0],["2024-01-08",1.98,2.16,1.98,2.15,480000.0],["2024-01-09",2.11,2.13,2.04,2.06,811900.0],["2024-01-10",2.08,2.12,2.05,2.12,450200.0],["2024-01-11",2.1,2.1,1.95,1.99,591400.0],["2024-01-12",1.98,2.065,1.97,1.97,561200.0],["2024-01-16",1.91,2.03,1.86,1.87,638400.0],["2024-01-17",1.85,1.85,1.79,1.84,429000.0],["2024-01-18",1.84,1.87,1.795,1.81,382500.0],["2024-01-19",1.83,1.879,1.77,1.87,646300.0],["2024-01-22",1.9,2.01,1.9,1.96,542300.0],["2024-01-23",1.91,1.995,1.82,1.82,495700.0],["2024-01-24",1.84,1.87,1.68,1.7,903200.0],["2024-01-25",1.76,1.785,1.7,1.72,563700.0],["2024-01-26",1.74,1.82,1.72,1.73,576600.0],["2024-01-29",1.71,1.76,1.67,1.75,962100.0],["2024-01-30",1.76,1.82,1.66,1.66,510400.0],["2024-01-31",1.75,1.765,1.62,1.62,691100.0],["2024-02-01",1.66,1.735,1.6,1.68,719400.0],["2024-02-02",1.68,1.705,1.625,1.67,435400.0],["2024-02-05",1.66,1.67,1.6,1.61,449900.0],["2024-02-06",1.6,1.685,1.6,1.64,499600.0],["2024-02-07",1.65,1.7,1.565,1.61,550000.0],["2024-02-08",1.61,1.7,1.61,1.67,403700.0],["2024-02-09",1.67,1.79,1.66,1.75,405100.0],["2024-02-12",1.75,1.86,1.75,1.78,722200.0],["2024-02-13",1.68,1.74,1.57,1.585,755300.0],["2024-02-14",1.6,1.7,1.6,1.635,429300.0],["2024-02-15",1.63,1.72,1.62,1.72,490600.0],["2024-02-16",1.72,1.72,1.575,1.6,835400.0],["2024-02-20",1.59,1.67,1.579,1.64,549000.0],["2024-02-21",1.6,1.62,1.55,1.56,666000.0],["2024-02-22",1.59,1.6,1.52,1.59,1167000.0],["2024-02-23",1.68,1.91,1.61,1.85,2008700.0],["2024-02-26",1.92,2.18,1.88,2.16,1671500.0],["2024-02-27",2.18,2.28,2.115,2.17,917700.0],["2024-02-28",2.15,2.15,2.04,2.05,473700.0],["2024-02-29",2.11,2.145,2.005,2.08,856000.0],["2024-03-01",2.07,2.57,2.05,2.49,1948000.0],["2024-03-04",2.49,2.495,2.3,2.3,981700.0],["2024-03-05",2.25,2.25,2.07,2.09,622400.0],["2024-03-06",2.13,2.265,2.11,2.19,353500.0],["2024-03-07",2.19,2.245,2.145,2.24,374800.0],["2024-03-08",2.28,2.315,2.15,2.18,592400.0],["2024-03-11",2.16,2.21,2.08,2.2,739800.0],["2024-03-12",2.2,2.25,2.12,2.12,314600.0],["2024-03-13",2.12,2.22,2.12,2.14,265600.0],["2024-03-14",2.11,2.13,2.02,2.03,408100.0],["2024-03-15",2.0,2.05,1.935,1.99,797700.0],["2024-03-18",1.99,1.99,1.81,1.83,845400.0],["2024-03-19",1.83,1.85,1.72,1.76,762700.0],["2024-03-20",1.76,1.93,1.755,1.92,571900.0],["2024-03-21",1.96,1.96,1.82,1.86,361700.0],["2024-03-22",1.85,1.89,1.785,1.83,368300.0],["2024-03-25",1.84,1.86,1.735,1.76,619000.0],["2024-03-26",1.76,1.775,1.68,1.68,531400.0],["2024-03-27",1.7,1.82,1.7,1.79,535700.0],["2024-03-28",1.82,1.9,1.8,1.84,341600.0],["2024-04-01",1.84,1.84,1.68,1.68,503900.0],["2024-04-02",1.65,1.67,1.56,1.56,1001000.0],["2024-04-03",1.56,1.63,1.495,1.62,828100.0],["2024-04-04",1.66,1.66,1.57,1.58,312700.0],["2024-04-05",1.57,1.58,1.52,1.53,305300.0],["2024-04-08",1.54,1.59,1.515,1.55,413800.0],["2024-04-09",1.56,1.66,1.56,1.65,366400.0],["2024-04-10",1.57,1.596,1.49,1.5,524200.0],["2024-04-11",1.52,1.573,1.45,1.47,404200.0],["2024-04-12",1.53,1.6,1.4,1.43,492300.0],["2024-04-15",1.45,1.45,1.42,1.43,582300.0],["2024-04-16",1.43,1.48,1.41,1.45,367100.0],["2024-04-17",1.46,1.53,1.44,1.51,693300.0],["2024-04-18",1.58,1.91,1.55,1.59,1184500.0],["2024-04-19",1.58,1.65,1.53,1.64,810900.0],["2024-04-22",1.68,1.73,1.6,1.7,570800.0],["2024-04-23",1.69,1.7,1.53,1.545,415100.0],["2024-04-24",1.54,1.71,1.52,1.65,764700.0],["2024-04-25",1.6,1.65,1.545,1.64,497600.0],["2024-04-26",1.64,1.67,1.6,1.63,204600.0],["2024-04-29",1.63,1.635,1.5,1.61,2097000.0],["2024-04-30",1.6,1.63,1.55,1.6,485400.0],["2024-05-01",1.6,1.69,1.59,1.62,289500.0],["2024-05-02",1.68,1.68,1.57,1.64,362400.0],["2024-05-03",1.68,1.7,1.6,1.66,291900.0],["2024-05-06",1.69,1.81,1.67,1.78,509000.0],["2024-05-07",1.81,1.836,1.71,1.79,494100.0],["2024-05-08",1.78,1.795,1.7,1.79,366200.0],["2024-05-09",1.79,1.815,1.67,1.78,474200.0],["2024-05-10",1.78,1.84,1.69,1.77,462000.0],["2024-05-13",1.77,1.81,1.71,1.74,284600.0],["2024-05-14",1.8,1.81,1.71,1.74,310200.0],["2024-05-15",1.77,1.775,1.67,1.72,608400.0],["2024-05-16",1.75,1.75,1.695,1.71,236100.0],["2024-05-17",1.73,1.73,1.65,1.68,268300.0],["2024-05-20",1.69,1.805,1.65,1.8,386100.0],["2024-05-21",1.8,1.84,1.71,1.72,202200.0],["2024-05-22",1.69,1.74,1.67,1.7,279400.0],["2024-05-23",1.69,1.715,1.63,1.66,322100.0],["2024-05-24",1.66,1.72,1.63,1.71,235200.0],["2024-05-28",1.75,1.79,1.705,1.76,401200.0],["2024-05-29",1.72,1.725,1.63,1.65,594500.0],["2024-05-30",1.7,1.7,1.52,1.54,454700.0],["2024-05-31",1.55,1.589,1.46,1.51,631400.0],["2024-06-03",1.51,1.526,1.43,1.49,440800.0],["2024-06-04",1.5,1.5,1.42,1.43,432400.0],["2024-06-05",1.45,1.47,1.41,1.43,382500.0],["2024-06-06",1.42,1.49,1.4,1.48,408400.0],["2024-06-07",1.44,1.52,1.43,1.45,272500.0],["2024-06-10",1.44,1.48,1.4,1.44,493600.0],["2024-06-11",1.41,1.45,1.37,1.44,291900.0],["2024-06-12",1.5,1.51,1.42,1.46,306800.0],["2024-06-13",1.44,1.555,1.37,1.41,795100.0],["2024-06-14",1.4,1.45,1.24,1.4,684400.0],["2024-06-17",1.39,1.41,1.32,1.33,568000.0],["2024-06-18",1.33,1.33,1.26,1.28,470600.0],["2024-06-20",1.28,1.39,1.26,1.37,328400.0],["2024-06-21",1.4,1.45,1.355,1.44,783400.0],["2024-06-24",1.43,1.525,1.41,1.51,506500.0],["2024-06-25",1.51,1.519,1.44,1.48,504100.0],["2024-06-26",1.47,1.54,1.44,1.45,360200.0],["2024-06-27",1.47,1.6,1.43,1.49,722500.0],["2024-06-28",1.5,1.54,1.445,1.49,7168500.0],["2024-07-01",1.49,1.57,1.49,1.56,334100.0],["2024-07-02",1.56,1.59,1.46,1.5,207500.0],["2024-07-03",1.52,1.53,1.48,1.52,150900.0],["2024-07-05",1.5,1.52,1.46,1.47,326100.0],["2024-07-08",1.49,1.5,1.41,1.45,672500.0],["2024-07-09",1.97,2.25,1.74,2.0,21888700.0],["2024-07-10",1.94,2.15,1.87,1.91,3103800.0],["2024-07-11",1.97,2.24,1.941,2.22,2091500.0],["2024-07-12",2.2,2.31,2.18,2.24,1392700.0],["2024-07-15",2.29,2.305,2.075,2.1,1474400.0],["2024-07-16",2.07,2.155,2.05,2.08,771800.0],["2024-07-17",2.04,2.125,2.02,2.1,683800.0],["2024-07-18",2.09,2.2,1.94,1.95,809600.0],["2024-07-19",1.93,1.93,1.85,1.88,587000.0],["2024-07-22",1.89,1.98,1.83,1.96,427600.0],["2024-07-23",1.96,2.06,1.95,2.01,494500.0],["2024-07-24",2.0,2.04,1.89,1.9,341600.0],["2024-07-25",1.9,1.97,1.87,1.91,298400.0],["2024-07-26",1.94,1.98,1.9,1.98,320800.0],["2024-07-29",1.95,1.98,1.88,1.9,277100.0],["2024-07-30",1.9,1.96,1.85,1.85,274900.0],["2024-07-31",1.84,1.908,1.82,1.85,343000.0],["2024-08-01",1.85,1.86,1.7,1.7,490900.0],["2024-08-02",1.67,1.672,1.59,1.59,547600.0],["2024-08-05",1.5,1.59,1.45,1.55,612800.0],["2024-08-06",1.55,1.627,1.5,1.52,512200.0],["2024-08-07",1.52,1.54,1.5,1.51,450200.0],["2024-08-08",1.51,1.59,1.51,1.54,452200.0],["2024-08-09",1.75,2.23,1.75,2.1,5346500.0],["2024-08-12",2.11,2.42,1.96,2.3,2121900.0],["2024-08-13",2.3,2.34,2.06,2.25,1400300.0],["2024-08-14",2.26,2.33,2.17,2.28,824200.0],["2024-08-15",2.24,2.38,2.24,2.36,1053500.0],["2024-08-16",2.39,2.49,2.35,2.41,543400.0],["2024-08-19",2.4,2.41,2.33,2.38,455900.0],["2024-08-20",2.37,2.405,2.32,2.36,259900.0],["2024-08-21",2.33,2.39,2.3,2.39,271900.0],["2024-08-22",2.38,2.38,2.23,2.23,441500.0],["2024-08-23",2.27,2.44,2.21,2.43,558200.0],["2024-08-26",2.41,2.42,2.27,2.32,238000.0],["2024-08-27",2.32,2.325,2.245,2.32,279300.0],["2024-08-28",2.29,2.31,2.165,2.2,579400.0],["2024-08-29",2.21,2.455,2.21,2.45,581400.0],["2024-08-30",2.48,2.48,2.25,2.32,358500.0],["2024-09-03",2.48,2.49,2.21,2.29,520500.0],["2024-09-04",2.24,2.335,2.235,2.26,315700.0],["2024-09-05",2.25,2.29,2.18,2.24,400200.0],["2024-09-06",2.31,2.31,2.14,2.24,484200.0],["2024-09-09",2.14,2.579,2.14,2.56,1571500.0],["2024-09-10",2.6,2.614,2.405,2.52,561300.0],["2024-09-11",2.54,2.54,2.365,2.43,361900.0],["2024-09-12",2.44,2.44,2.335,2.34,313300.0],["2024-09-13",2.34,2.52,2.31,2.52,423500.0],["2024-09-16",2.51,2.51,2.25,2.25,577500.0],["2024-09-17",2.26,2.375,2.23,2.28,482600.0],["2024-09-18",2.28,2.355,2.23,2.24,381400.0],["2024-09-19",2.29,2.35,2.225,2.26,201500.0],["2024-09-20",2.24,2.24,2.195,2.24,400400.0],["2024-09-23",2.24,2.24,2.14,2.19,335800.0],["2024-09-24",2.21,2.21,2.12,2.14,202800.0],["2024-09-25",2.13,2.13,2.07,2.08,205100.0],["2024-09-26",2.11,2.12,2.005,2.02,297100.0],["2024-09-27",2.03,2.06,1.94,2.0,395300.0],["2024-09-30",1.97,2.035,1.94,1.96,279300.0],["2024-10-01",1.96,1.98,1.86,1.91,362200.0],["2024-10-02",1.9,1.91,1.83,1.83,231000.0],["2024-10-03",1.83,1.85,1.79,1.81,211900.0],["2024-10-04",1.82,1.89,1.775,1.85,525300.0],["2024-10-07",1.82,1.85,1.81,1.84,158800.0],["2024-10-08",1.86,1.883,1.81,1.82,177400.0],["2024-10-09",1.83,1.86,1.78,1.86,416600.0],["2024-10-10",1.83,1.835,1.785,1.81,280600.0],["2024-10-11",1.81,1.845,1.8,1.82,224800.0],["2024-10-14",1.86,1.86,1.755,1.78,277600.0],["2024-10-15",1.78,1.87,1.78,1.835,352600.0],["2024-10-16",1.84,1.925,1.81,1.88,357600.0],["2024-10-17",1.88,1.88,1.8,1.81,345100.0],["2024-10-18",1.81,1.9,1.81,1.83,373200.0],["2024-10-21",1.84,1.85,1.76,1.765,321200.0],["2024-10-22",1.75,1.81,1.68,1.74,406600.0],["2024-10-23",1.76,1.76,1.65,1.7,510200.0],["2024-10-24",1.73,1.735,1.62,1.7,476800.0],["2024-10-25",1.7,1.735,1.7,1.71,192100.0],["2024-10-28",1.71,1.92,1.71,1.84,494900.0],["2024-10-29",1.82,1.91,1.795,1.89,531700.0],["2024-10-30",1.9,1.99,1.89,1.96,508100.0],["2024-10-31",1.95,1.95,1.86,1.89,354200.0],["2024-11-01",1.89,1.89,1.82,1.87,366900.0],["2024-11-04",1.86,1.9,1.825,1.84,309600.0],["2024-11-05",1.86,1.925,1.85,1.92,397300.0],["2024-11-06",1.97,1.97,1.86,1.92,566800.0],["2024-11-07",1.94,1.99,1.9,1.98,603000.0],["2024-11-08",2.1,2.66,2.1,2.45,3097500.0],["2024-11-11",2.57,2.995,2.57,2.79,2188100.0],["2024-11-12",2.75,2.889,2.69,2.84,849300.0],["2024-11-13",2.8,2.92,2.73,2.81,720400.0],["2024-11-14",2.78,2.97,2.77,2.86,724100.0],["2024-11-15",2.89,2.89,2.7,2.75,641400.0],["2024-11-18",2.73,2.79,2.635,2.67,458800.0],["2024-11-19",2.65,2.845,2.63,2.77,763200.0],["2024-11-20",2.85,3.115,2.83,3.07,1392700.0],["2024-11-21",3.14,3.335,3.0,3.32,824500.0],["2024-11-22",3.32,3.475,3.25,3.4,1053200.0],["2024-11-25",3.35,3.475,3.135,3.27,1169500.0],["2024-11-26",3.23,3.375,3.17,3.34,755000.0],["2024-11-27",3.33,3.435,3.2,3.27,509000.0],["2024-11-29",3.31,3.4,3.23,3.26,280300.0],["2024-12-02",3.25,3.395,3.182,3.37,696200.0],["2024-12-03",3.34,3.58,3.3,3.43,987200.0],["2024-12-04",3.42,3.465,3.305,3.38,525200.0],["2024-12-05",3.37,3.57,3.35,3.49,611000.0],["2024-12-06",3.5,3.7,3.44,3.68,834200.0],["2024-12-09",3.69,3.87,3.61,3.68,670600.0],["2024-12-10",3.62,3.78,3.56,3.62,503400.0],["2024-12-11",3.6,3.94,3.6,3.85,871100.0],["2024-12-12",3.8,4.13,3.65,4.02,1078000.0],["2024-12-13",4.08,4.12,3.775,3.87,882800.0],["2024-12-16",3.887,3.96,3.78,3.8,749600.0],["2024-12-17",3.79,3.915,3.685,3.86,761600.0],["2024-12-18",3.88,3.985,3.5,3.61,748500.0],["2024-12-19",3.62,3.71,3.5,3.56,651700.0],["2024-12-20",3.63,3.66,3.45,3.6,507900.0],["2024-12-23",3.62,3.63,3.46,3.54,293200.0],["2024-12-24",3.54,3.61,3.485,3.52,169200.0],["2024-12-26",3.48,3.65,3.48,3.63,269300.0],["2024-12-27",3.59,3.595,3.41,3.47,306800.0],["2024-12-30",3.42,3.505,3.325,3.48,389400.0],["2024-12-31",3.48,3.52,3.34,3.35,363600.0],["2025-01-02",3.42,3.6,3.38,3.5,390200.0],["2025-01-03",3.51,3.64,3.455,3.6,325000.0],["2025-01-06",3.65,3.68,3.46,3.48,368500.0],["2025-01-07",3.51,3.515,3.35,3.47,274600.0],["2025-01-08",3.45,3.47,3.341,3.44,341300.0],["2025-01-10",3.37,3.37,3.15,3.25,364300.0],["2025-01-13",3.19,3.22,3.07,3.17,314500.0],["2025-01-14",3.18,3.27,3.155,3.18,307500.0],["2025-01-15",3.27,3.4,3.22,3.4,365600.0],["2025-01-16",3.43,3.46,3.335,3.35,267300.0],["2025-01-17",3.38,3.46,3.34,3.4,325400.0],["2025-01-21",3.41,3.472,3.265,3.31,396200.0],["2025-01-22",3.33,3.35,3.27,3.3,253000.0],["2025-01-23",3.26,3.355,3.201,3.33,205400.0],["2025-01-24",3.34,3.535,3.29,3.5,485600.0],["2025-01-27",3.45,3.62,3.365,3.44,318100.0],["2025-01-28",3.44,3.74,3.42,3.66,352000.0],["2025-01-29",3.68,3.709,3.45,3.54,270000.0],["2025-01-30",3.55,3.72,3.53,3.65,222500.0],["2025-01-31",3.68,3.68,3.51,3.58,292500.0],["2025-02-03",3.5,3.67,3.25,3.65,406300.0],["2025-02-04",3.63,3.89,3.565,3.83,458500.0],["2025-02-05",3.81,3.84,3.603,3.82,243500.0],["2025-02-06",3.81,3.925,3.77,3.81,348800.0],["2025-02-07",3.81,3.909,3.695,3.74,293000.0],["2025-02-10",3.79,3.91,3.76,3.86,274700.0],["2025-02-11",3.84,3.94,3.76,3.8,332400.0],["2025-02-12",3.72,3.845,3.66,3.83,255200.0],["2025-02-13",3.83,3.93,3.8,3.93,203800.0],["2025-02-14",3.97,4.0,3.785,3.84,344400.0],["2025-02-18",3.84,3.88,3.59,3.64,493900.0],["2025-02-19",3.55,3.58,3.31,3.57,529600.0],["2025-02-20",3.55,3.58,3.385,3.45,353000.0],["2025-02-21",3.48,3.484,3.25,3.26,373200.0],["2025-02-24",3.32,3.34,3.15,3.26,288500.0],["2025-02-25",3.26,3.26,3.045,3.12,320600.0],["2025-02-26",3.13,3.275,3.12,3.17,287800.0],["2025-02-27",3.35,3.85,3.19,3.22,827900.0],["2025-02-28",3.62,3.99,3.58,3.875,2474900.0],["2025-03-03",3.87,3.87,3.16,3.58,1012100.0],["2025-03-04",3.45,3.8,3.37,3.73,669900.0],["2025-03-05",3.73,3.83,3.675,3.72,522500.0],["2025-03-06",3.65,3.85,3.625,3.75,631000.0],["2025-03-07",3.74,3.78,3.4,3.55,491000.0],["2025-03-10",3.46,3.5,3.27,3.31,527400.0],["2025-03-11",3.49,3.49,3.26,3.33,360900.0],["2025-03-12",3.37,3.465,3.31,3.39,405600.0],["2025-03-13",3.4,3.4,3.26,3.28,351000.0],["2025-03-14",3.38,3.535,3.38,3.42,444000.0],["2025-03-17",3.52,3.52,3.321,3.35,294600.0],["2025-03-18",3.31,3.405,3.21,3.38,500900.0],["2025-03-19",3.38,3.38,3.201,3.29,393000.0],["2025-03-20",3.29,3.34,3.21,3.3,551100.0],["2025-03-21",3.21,3.275,3.2,3.25,367400.0],["2025-03-24",3.27,3.35,3.21,3.35,301100.0],["2025-03-25",3.35,3.6,3.323,3.49,494600.0],["2025-03-26",3.48,3.49,3.29,3.29,224000.0],["2025-03-27",3.3,3.405,3.27,3.31,256100.0],["2025-03-28",3.32,3.33,3.055,3.11,390400.0],["2025-03-31",3.1,3.275,2.98,3.04,321400.0],["2025-04-01",3.02,3.03,2.92,2.95,288500.0],["2025-04-02",2.9,3.055,2.9,3.0,266600.0],["2025-04-03",2.81,2.917,2.72,2.75,444200.0],["2025-04-04",2.65,2.66,2.5,2.53,547700.0],["2025-04-07",2.41,2.67,2.33,2.61,601100.0],["2025-04-08",2.78,2.78,2.53,2.59,379200.0],["2025-04-09",2.55,2.985,2.55,2.89,313600.0],["2025-04-10",2.8,2.89,2.645,2.7,240100.0],["2025-04-11",2.69,2.795,2.585,2.7,159500.0],["2025-04-14",2.78,2.814,2.67,2.73,258600.0],["2025-04-15",2.73,2.87,2.715,2.84,271700.0],["2025-04-16",2.78,2.785,2.645,2.73,259100.0],["2025-04-17",2.75,2.84,2.75,2.78,379600.0],["2025-04-21",2.79,2.904,2.7,2.77,414400.0],["2025-04-22",2.78,2.84,2.75,2.77,262100.0],["2025-04-23",2.85,2.885,2.76,2.83,243300.0],["2025-04-24",2.82,2.895,2.82,2.89,199600.0],["2025-04-25",2.91,3.01,2.86,2.98,450700.0],["2025-04-28",3.0,3.05,2.86,2.93,290900.0],["2025-04-29",2.93,3.025,2.92,2.98,209100.0],["2025-04-30",2.91,2.965,2.86,2.96,179900.0],["2025-05-01",3.02,3.04,2.93,2.94,214900.0],["2025-05-02",2.97,2.989,2.88,2.96,266700.0],["2025-05-05",2.92,3.0,2.88,2.92,205300.0],["2025-05-06",2.87,2.935,2.84,2.85,182600.0],["2025-05-07",2.85,2.925,2.78,2.83,174700.0],["2025-05-08",2.88,3.06,2.84,3.06,675000.0],["2025-05-09",2.71,2.83,2.16,2.38,1439100.0],["2025-05-12",2.45,2.45,2.24,2.255,845600.0],["2025-05-13",2.27,2.37,2.22,2.36,654400.0],["2025-05-14",2.36,2.45,2.31,2.33,482600.0],["2025-05-15",2.33,2.4,2.31,2.39,396200.0],["2025-05-16",2.37,2.42,2.33,2.37,467200.0],["2025-05-19",2.34,2.455,2.325,2.42,691100.0],["2025-05-20",2.4,2.5,2.4,2.46,332000.0],["2025-05-21",2.43,2.47,2.32,2.32,435200.0],["2025-05-22",2.32,2.37,2.28,2.33,378900.0],["2025-05-23",2.29,2.347,2.215,2.22,392800.0],["2025-05-27",2.24,2.304,2.22,2.27,431400.0],["2025-05-28",2.26,2.29,2.21,2.21,276000.0],["2025-05-29",2.23,2.28,2.21,2.25,278700.0],["2025-05-30",2.25,2.26,2.165,2.21,568000.0],["2025-06-02",2.21,2.25,2.155,2.19,456300.0],["2025-06-03",2.19,2.32,2.185,2.3,391400.0],["2025-06-04",2.31,2.361,2.27,2.29,369000.0],["2025-06-05",2.28,2.32,2.255,2.28,277800.0],["2025-06-06",2.32,2.36,2.26,2.33,501100.0],["2025-06-09",2.33,2.4,2.305,2.35,433000.0],["2025-06-10",2.36,2.375,2.27,2.34,417800.0],["2025-06-11",2.35,2.51,2.35,2.43,542700.0],["2025-06-12",2.45,2.45,2.32,2.35,446200.0],["2025-06-13",2.31,2.35,2.23,2.23,335200.0],["2025-06-16",2.25,2.31,2.205,2.31,486100.0],["2025-06-17",2.3,2.33,2.215,2.24,664500.0],["2025-06-18",2.24,2.265,2.19,2.23,406700.0],["2025-06-20",2.24,2.425,2.225,2.4,825900.0],["2025-06-23",2.43,2.43,2.23,2.32,782200.0],["2025-06-24",2.35,2.5,2.335,2.49,524600.0],["2025-06-25",2.5,2.609,2.48,2.51,935400.0],["2025-06-26",2.51,2.53,2.39,2.47,721700.0],["2025-06-27",2.51,2.615,2.43,2.55,8475900.0],["2025-06-30",2.63,2.64,2.48,2.59,1319200.0],["2025-07-01",2.6,2.64,2.465,2.61,851400.0],["2025-07-02",2.61,2.61,2.4,2.49,1100000.0],["2025-07-03",2.53,2.59,2.465,2.52,665900.0],["2025-07-07",2.5,2.55,2.41,2.44,823300.0],["2025-07-08",2.44,2.52,2.44,2.51,771800.0],["2025-07-09",2.51,2.52,2.38,2.38,681200.0],["2025-07-10",2.38,2.4,2.33,2.34,779000.0],["2025-07-11",2.33,2.356,2.18,2.19,828900.0],["2025-07-14",2.21,2.249,2.142,2.19,906800.0],["2025-07-15",2.2,2.22,2.165,2.18,899200.0],["2025-07-16",2.21,2.21,2.075,2.13,916400.0],["2025-07-17",2.12,2.15,2.11,2.13,605100.0],["2025-07-18",2.16,2.19,2.08,2.12,745400.0],["2025-07-21",2.12,2.21,2.103,2.17,729300.0],["2025-07-22",2.18,2.31,2.15,2.29,713100.0],["2025-07-23",2.31,2.35,2.29,2.33,718000.0],["2025-07-24",2.32,2.32,2.22,2.22,486700.0],["2025-07-25",2.22,2.25,2.18,2.22,363400.0],["2025-07-28",2.23,2.26,2.22,2.25,456300.0],["2025-07-29",2.25,2.25,2.1,2.12,540200.0],["2025-07-30",2.14,2.18,2.06,2.08,553500.0],["2025-07-31",2.09,2.14,2.02,2.03,332500.0],["2025-08-01",2.0,2.01,1.915,1.98,794100.0],["2025-08-04",2.0,2.04,1.98,2.03,271300.0],["2025-08-05",2.08,2.125,2.02,2.07,571700.0],["2025-08-06",2.105,2.105,1.98,1.98,478200.0],["2025-08-07",1.98,2.02,1.93,1.94,832700.0],["2025-08-08",1.89,1.94,1.6,1.705,1967800.0],["2025-08-11",1.69,1.85,1.68,1.79,992700.0],["2025-08-12",1.8,1.83,1.75,1.8,917300.0],["2025-08-13",1.82,1.92,1.82,1.9,951800.0],["2025-08-14",1.87,1.909,1.75,1.8,1402500.0],["2025-08-15",1.82,1.84,1.79,1.8,518000.0],["2025-08-18",1.79,1.83,1.785,1.81,590900.0],["2025-08-19",1.83,1.83,1.73,1.75,729800.0],["2025-08-20",1.76,1.76,1.69,1.71,624600.0],["2025-08-21",1.7,1.77,1.7,1.74,424200.0],["2025-08-22",1.75,1.83,1.74,1.83,501200.0],["2025-08-25",1.84,1.86,1.795,1.83,636900.0],["2025-08-26",1.83,1.885,1.82,1.86,603700.0],["2025-08-27",1.9,2.06,1.87,1.92,1053600.0],["2025-08-28",1.96,1.975,1.91,1.95,422800.0],["2025-08-29",1.96,1.98,1.91,1.96,368700.0],["2025-09-02",1.94,1.94,1.88,1.92,463500.0],["2025-09-03",1.92,1.93,1.88,1.88,331200.0],["2025-09-04",1.89,1.92,1.875,1.91,388200.0],["2025-09-05",1.91,1.965,1.89,1.92,351600.0],["2025-09-08",1.92,1.99,1.897,1.95,495400.0],["2025-09-09",1.94,1.947,1.91,1.94,304200.0],["2025-09-10",1.94,1.955,1.87,1.88,353800.0],["2025-09-11",1.87,1.97,1.87,1.96,436100.0],["2025-09-12",1.96,1.96,1.91,1.92,347500.0],["2025-09-15",1.92,1.941,1.89,1.9,335900.0],["2025-09-16",1.9,1.93,1.86,1.92,432600.0],["2025-09-17",1.91,2.0,1.89,1.94,560700.0],["2025-09-18",1.98,2.02,1.96,1.99,524800.0],["2025-09-19",1.98,2.03,1.91,1.95,1600200.0],["2025-09-22",1.89,1.995,1.87,1.97,550100.0],["2025-09-23",2.0,2.025,1.94,1.97,491500.0],["2025-09-24",1.98,1.99,1.88,1.93,821900.0],["2025-09-25",1.92,2.0,1.89,1.94,490800.0],["2025-09-26",1.94,1.975,1.92,1.95,282200.0],["2025-09-29",1.95,1.98,1.92,1.93,280600.0],["2025-09-30",1.93,1.94,1.84,1.85,477000.0],["2025-10-01",1.85,1.859,1.74,1.76,649400.0],["2025-10-02",1.77,1.779,1.74,1.77,433200.0],["2025-10-03",1.79,1.83,1.776,1.8,350500.0],["2025-10-06",1.8,1.815,1.77,1.79,546600.0],["2025-10-07",1.79,1.8,1.684,1.7,614000.0],["2025-10-08",1.71,1.755,1.69,1.73,460700.0],["2025-10-09",1.73,1.74,1.69,1.73,532000.0],["2025-10-10",1.76,1.77,1.62,1.64,759900.0],["2025-10-13",1.65,1.7,1.639,1.69,620500.0],["2025-10-14",1.66,1.745,1.65,1.71,339200.0],["2025-10-15",1.71,1.748,1.675,1.7,300100.0],["2025-10-16",1.72,1.72,1.66,1.67,329800.0],["2025-10-17",1.65,1.68,1.63,1.63,299300.0],["2025-10-20",1.64,1.69,1.64,1.66,388300.0],["2025-10-21",1.66,1.7,1.646,1.69,307000.0],["2025-10-22",1.68,1.7,1.65,1.68,338700.0],["2025-10-23",1.67,1.69,1.63,1.68,289700.0],["2025-10-24",1.69,1.745,1.69,1.73,429000.0],["2025-10-27",1.76,1.76,1.69,1.71,329300.0],["2025-10-28",1.71,1.73,1.67,1.69,188900.0],["2025-10-29",1.68,1.69,1.6,1.62,388100.0],["2025-10-30",1.6,1.615,1.58,1.59,506500.0],["2025-10-31",1.59,1.63,1.58,1.63,374600.0],["2025-11-03",1.63,1.66,1.59,1.61,414400.0],["2025-11-04",1.6,1.63,1.57,1.58,524300.0],["2025-11-05",1.59,1.63,1.57,1.62,297900.0],["2025-11-06",1.62,1.629,1.5,1.57,983500.0],["2025-11-07",1.5,1.5,1.35,1.37,717700.0],["2025-11-10",1.42,1.43,1.36,1.36,338000.0],["2025-11-11",1.35,1.46,1.33,1.43,636900.0],["2025-11-12",1.45,1.478,1.4,1.4,345100.0],["2025-11-13",1.4,1.49,1.4,1.42,293300.0],["2025-11-14",1.44,1.53,1.4,1.52,900600.0],["2025-11-17",1.51,1.555,1.45,1.49,731900.0],["2025-11-18",1.48,1.515,1.45,1.48,518600.0],["2025-11-19",1.46,1.5,1.46,1.47,386900.0],["2025-11-20",1.5,1.528,1.44,1.44,425500.0],["2025-11-21",1.43,1.5,1.424,1.45,596800.0],["2025-11-24",1.46,1.475,1.42,1.45,362700.0],["2025-11-25",1.44,1.53,1.439,1.52,370100.0],["2025-11-26",1.53,1.538,1.505,1.52,321200.0],["2025-11-28",1.52,1.56,1.52,1.55,251900.0],["2025-12-01",1.53,1.55,1.495,1.5,321300.0],["2025-12-02",1.54,1.58,1.5,1.55,461500.0],["2025-12-03",1.56,1.62,1.55,1.62,263100.0],["2025-12-04",1.6,1.63,1.595,1.62,274800.0],["2025-12-05",1.62,1.67,1.585,1.6,326500.0],["2025-12-08",1.6,1.64,1.57,1.6,239800.0],["2025-12-09",1.57,1.64,1.57,1.62,308100.0],["2025-12-10",1.61,1.655,1.52,1.56,1520000.0],["2025-12-11",1.56,1.685,1.538,1.68,483500.0],["2025-12-12",1.68,1.68,1.61,1.61,532000.0],["2025-12-15",1.62,1.63,1.51,1.54,569500.0],["2025-12-16",1.52,1.585,1.42,1.56,865800.0],["2025-12-17",1.55,1.58,1.53,1.54,472900.0],["2025-12-18",1.55,1.585,1.53,1.53,489100.0],["2025-12-19",1.54,1.545,1.435,1.45,1306300.0],["2025-12-22",1.45,1.525,1.45,1.51,393800.0],["2025-12-23",1.48,1.5,1.445,1.46,562700.0],["2025-12-24",1.47,1.55,1.47,1.53,429600.0],["2025-12-26",1.52,1.57,1.52,1.55,472600.0],["2025-12-29",1.55,1.56,1.53,1.54,443500.0],["2025-12-30",1.52,1.54,1.5,1.5,658600.0],["2025-12-31",1.49,1.53,1.49,1.51,628300.0],["2026-01-02",1.5,1.53,1.43,1.45,698900.0],["2026-01-05",1.47,1.51,1.445,1.46,667900.0],["2026-01-06",1.45,1.47,1.415,1.42,398000.0],["2026-01-07",1.43,1.47,1.425,1.47,330600.0],["2026-01-08",1.45,1.47,1.42,1.42,373200.0],["2026-01-09",1.42,1.44,1.401,1.42,289400.0],["2026-01-12",1.4,1.415,1.39,1.4,303900.0],["2026-01-13",1.42,1.42,1.38,1.41,370500.0],["2026-01-14",1.41,1.44,1.39,1.4,322900.0],["2026-01-15",1.42,1.45,1.39,1.42,505400.0],["2026-01-16",1.42,1.43,1.39,1.41,337700.0],["2026-01-20",1.4,1.44,1.38,1.39,533600.0],["2026-01-21",1.4,1.46,1.4,1.45,410800.0],["2026-01-22",1.46,1.5,1.44,1.46,416000.0],["2026-01-23",1.47,1.49,1.46,1.48,235600.0],["2026-01-26",1.48,1.52,1.48,1.52,308800.0],["2026-01-27",1.51,1.51,1.47,1.5,382800.0],["2026-01-28",1.49,1.51,1.445,1.46,351500.0],["2026-01-29",1.46,1.46,1.42,1.45,492500.0],["2026-01-30",1.43,1.465,1.41,1.45,369700.0],["2026-02-02",1.44,1.48,1.42,1.45,448200.0],["2026-02-03",1.45,1.45,1.3,1.39,890800.0],["2026-02-04",1.4,1.45,1.35,1.45,827500.0],["2026-02-05",1.45,1.45,1.364,1.39,756100.0],["2026-02-06",1.41,1.44,1.38,1.38,397300.0],["2026-02-09",1.38,1.387,1.33,1.38,331600.0],["2026-02-10",1.38,1.41,1.355,1.4,687500.0],["2026-02-11",1.41,1.41,1.26,1.27,598000.0],["2026-02-12",1.3,1.34,1.21,1.22,427800.0],["2026-02-13",1.24,1.29,1.2,1.28,726900.0],["2026-02-17",1.27,1.28,1.2,1.22,443800.0],["2026-02-18",1.22,1.24,1.175,1.18,497300.0],["2026-02-19",1.18,1.31,1.17,1.29,1016400.0],["2026-02-20",1.28,1.36,1.26,1.3,723000.0],["2026-02-23",1.31,1.33,1.22,1.24,518100.0],["2026-02-24",1.25,1.32,1.235,1.24,487200.0],["2026-02-25",1.24,1.29,1.215,1.27,567800.0],["2026-02-26",1.28,1.31,1.23,1.24,979700.0],["2026-02-27",1.1,1.1,0.89,0.95,4024300.0],["2026-03-02",0.912,0.99,0.9,0.934,1515800.0],["2026-03-03",0.93,1.0,0.92,0.993,1522200.0],["2026-03-04",1.01,1.05,1.0,1.02,1201700.0],["2026-03-05",1.01,1.05,0.95,0.961,871600.0],["2026-03-06",0.955,0.98,0.94,0.962,1141200.0],["2026-03-09",0.955,0.994,0.917,0.95,1131100.0],["2026-03-10",0.93,0.95,0.86,0.87,805700.0],["2026-03-11",0.868,0.91,0.82,0.825,1338500.0],["2026-03-12",0.83,0.87,0.797,0.815,1561900.0],["2026-03-13",0.84,0.84,0.792,0.808,834700.0],["2026-03-16",0.828,0.828,0.778,0.778,813300.0],["2026-03-17",0.778,0.795,0.736,0.747,1236400.0],["2026-03-18",0.73,0.779,0.691,0.767,1247500.0],["2026-03-19",0.78,0.825,0.752,0.814,1843800.0],["2026-03-20",0.814,0.878,0.76,0.835,1741300.0],["2026-03-23",0.844,0.928,0.817,0.913,1017400.0],["2026-03-24",0.905,0.905,0.817,0.819,936300.0],["2026-03-25",0.844,0.87,0.82,0.83,637500.0],["2026-03-26",0.818,0.887,0.801,0.845,763800.0],["2026-03-27",0.858,0.919,0.791,0.811,909300.0],["2026-03-30",0.81,0.838,0.77,0.824,837000.0],["2026-03-31",0.831,0.901,0.801,0.87,1042800.0],["2026-04-01",0.861,0.914,0.846,0.872,795000.0],["2026-04-02",0.861,0.905,0.828,0.901,487300.0],["2026-04-06",0.897,0.907,0.85,0.85,640800.0],["2026-04-07",0.837,0.848,0.793,0.829,585100.0],["2026-04-08",0.822,0.845,0.791,0.798,605900.0],["2026-04-09",0.79,0.8,0.76,0.786,584200.0],["2026-04-10",0.796,0.801,0.766,0.78,377300.0],["2026-04-13",0.805,0.88,0.762,0.864,674700.0],["2026-04-14",0.857,0.9,0.849,0.87,681400.0],["2026-04-15",0.869,0.9,0.859,0.89,449400.0],["2026-04-16",0.878,0.913,0.86,0.913,440500.0],["2026-04-17",0.92,0.925,0.884,0.892,843400.0],["2026-04-20",0.871,0.904,0.852,0.899,415600.0],["2026-04-21",0.888,0.91,0.853,0.872,482000.0],["2026-04-22",0.87,0.878,0.847,0.876,405800.0],["2026-04-23",0.87,0.887,0.823,0.875,885300.0],["2026-04-24",0.84,0.927,0.84,0.924,541100.0],["2026-04-27",0.912,0.968,0.881,0.961,509400.0],["2026-04-28",0.945,1.04,0.945,1.02,668800.0],["2026-04-29",1.01,1.05,0.987,1.05,498300.0],["2026-04-30",1.03,1.04,1.01,1.02,445900.0],["2026-05-01",1.02,1.13,1.01,1.12,442200.0],["2026-05-04",1.12,1.155,1.085,1.12,352900.0],["2026-05-05",1.12,1.15,1.09,1.11,719000.0],["2026-05-06",1.12,1.12,1.05,1.1,952100.0],["2026-05-07",1.1,1.13,1.06,1.11,480600.0],["2026-05-08",1.06,1.06,0.99,1.025,551400.0],["2026-05-11",1.01,1.03,0.951,0.974,588400.0],["2026-05-12",0.972,0.99,0.924,0.966,685600.0],["2026-05-13",1.11,1.19,1.07,1.14,2698900.0],["2026-05-14",1.16,1.17,1.09,1.14,985700.0],["2026-05-15",1.12,1.15,1.11,1.14,496100.0],["2026-05-18",1.14,1.155,1.13,1.15,609200.0],["2026-05-19",1.13,1.15,1.125,1.13,476600.0],["2026-05-20",1.13,1.145,1.125,1.14,382200.0],["2026-05-21",1.14,1.14,1.12,1.13,486600.0],["2026-05-22",1.14,1.16,1.135,1.14,542000.0],["2026-05-26",1.14,1.155,1.134,1.15,508400.0],["2026-05-27",1.15,1.17,1.13,1.14,696200.0],["2026-05-28",1.16,1.16,1.14,1.16,347300.0],["2026-05-29",1.15,1.18,1.15,1.17,718600.0],["2026-06-01",1.15,1.18,1.15,1.17,396800.0],["2026-06-02",1.17,1.18,1.16,1.18,281000.0],["2026-06-03",1.18,1.18,1.15,1.16,497300.0],["2026-06-04",1.16,1.19,1.14,1.15,2703800.0],["2026-06-05",1.15,1.17,1.13,1.15,1717100.0],["2026-06-08",1.17,1.19,1.165,1.18,1572300.0],["2026-06-09",1.18,1.22,1.18,1.19,2388700.0],["2026-06-10",1.18,1.265,1.17,1.25,603300.0],["2026-06-11",1.27,1.36,1.245,1.28,936500.0],["2026-06-12",1.27,1.31,1.24,1.26,455000.0],["2026-06-15",1.27,1.33,1.26,1.31,702400.0],["2026-06-16",1.29,1.31,1.24,1.26,1086700.0],["2026-06-17",1.26,1.26,1.18,1.2,576200.0],["2026-06-18",1.26,1.6,1.23,1.56,12528600.0],["2026-06-22",1.615,1.76,1.54,1.64,6068300.0],["2026-06-23",1.59,1.67,1.47,1.56,2523000.0],["2026-06-24",1.56,1.61,1.481,1.49,1309600.0],["2026-06-25",1.52,1.54,1.365,1.41,2395500.0],["2026-06-26",1.39,1.63,1.39,1.62,6925300.0],["2026-06-29",1.68,1.79,1.625,1.76,2767000.0],["2026-06-30",1.74,1.79,1.69,1.79,1135100.0],["2026-07-01",1.79,1.8,1.74,1.76,840600.0],["2026-07-02",1.75,1.79,1.68,1.7,803500.0],["2026-07-06",1.67,1.89,1.65,1.86,2214600.0],["2026-07-07",1.86,1.87,1.695,1.71,1238300.0],["2026-07-08",1.7,1.92,1.7,1.88,2157100.0],["2026-07-09",1.9,1.955,1.82,1.95,1746900.0],["2026-07-10",1.97,2.02,1.875,1.89,1364700.0],["2026-07-13",1.92,1.954,1.75,1.79,1199100.0],["2026-07-14",1.78,1.88,1.76,1.81,963900.0],["2026-07-15",1.81,1.875,1.76,1.76,606700.0],["2026-07-16",1.74,1.825,1.71,1.81,658400.0],["2026-07-17",1.78,1.84,1.75,1.83,617000.0],["2026-07-20",1.83,1.835,1.75,1.78,751100.0],["2026-07-21",1.79,1.815,1.75,1.78,673800.0],["2026-07-22",1.79,1.79,1.682,1.75,1195600.0],["2026-07-23",1.74,1.78,1.72,1.74,513700.0],["2026-07-24",1.75,1.805,1.72,1.72,657600.0],["2026-07-27",1.73,1.825,1.73,1.81,477200.0],["2026-07-28",1.8,1.835,1.755,1.79,643100.0],["2026-07-29",1.78,1.869,1.78,1.8,544400.0],["2026-07-30",1.81,1.895,1.8,1.85,780100.0],["2026-07-31",1.85,1.88,1.75,1.82,438500.0],["2026-08-03",1.854,1.885,1.83,1.85,455600.0],["2026-08-04",1.85,1.96,1.84,1.93,1048100.0],["2026-08-05",1.95,2.03,1.9,2.02,582700.0],["2026-08-06",2.0,2.03,1.91,1.98,790000.0],["2026-08-07",2.17,2.8,2.15,2.69,5854600.0],["2026-08-10",2.75,2.81,2.53,2.54,1151662.010034],["2026-08-11",2.375,2.48,2.02,2.31,2117306.64762],["2026-08-12",2.36,2.385,2.2,2.22,1105295.389237]]}