{"t":"HITI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",3.0,3.525,3.0,3.15,49213.0],["2021-01-11",3.225,3.33,3.075,3.195,61820.0],["2021-01-12",3.21,3.255,3.06,3.18,59113.0],["2021-01-13",3.195,3.195,3.0,3.03,59120.0],["2021-01-14",3.375,3.375,3.0,3.075,63533.0],["2021-01-15",3.315,3.795,3.12,3.195,48240.0],["2021-01-19",4.2,4.92,4.095,4.545,350407.0],["2021-01-20",4.665,5.25,4.665,5.175,267760.0],["2021-01-21",5.7,5.7,4.68,4.995,335807.0],["2021-01-22",5.085,5.925,5.01,5.85,297153.0],["2021-01-25",7.335,7.5,6.48,7.11,632627.0],["2021-01-26",8.25,8.25,7.5,7.95,433013.0],["2021-01-27",8.1,8.1,5.7,6.6,517940.0],["2021-01-28",6.75,6.855,5.13,5.805,567380.0],["2021-01-29",6.75,6.75,5.7,5.985,279073.0],["2021-02-01",6.315,7.035,6.27,6.54,547633.0],["2021-02-02",10.725,12.75,5.25,6.135,520840.0],["2021-02-03",6.855,7.05,6.42,6.42,471007.0],["2021-02-04",6.9,7.05,6.555,6.945,738987.0],["2021-02-05",7.53,9.42,7.215,9.285,1268333.0],["2021-02-08",10.35,13.29,10.155,11.67,2073860.0],["2021-02-09",12.75,12.75,11.1,11.82,1525107.0],["2021-02-10",12.75,12.75,8.685,11.7,1569120.0],["2021-02-11",11.58,11.685,9.84,10.29,1200633.0],["2021-02-12",9.75,9.915,9.06,9.225,904313.0],["2021-02-16",9.9,10.35,9.675,9.945,852647.0],["2021-02-17",10.05,10.185,9.0,9.165,629000.0],["2021-02-18",9.3,9.3,8.085,8.355,663660.0],["2021-02-19",8.7,8.7,8.235,8.445,464860.0],["2021-02-22",8.55,8.64,8.235,8.325,699400.0],["2021-02-23",7.95,9.72,6.6,9.3,839833.0],["2021-02-24",10.23,10.26,8.52,8.775,732767.0],["2021-02-25",8.4,9.3,8.4,8.925,481153.0],["2021-02-26",9.15,9.435,8.7,9.3,374147.0],["2021-03-01",10.35,10.95,9.75,10.905,716800.0],["2021-03-02",10.95,11.25,9.78,9.81,794127.0],["2021-03-03",9.9,10.125,9.3,9.42,412640.0],["2021-03-04",8.85,9.24,8.145,8.655,666373.0],["2021-03-05",9.0,9.045,7.455,8.175,582927.0],["2021-03-08",8.595,9.0,8.235,8.625,311193.0],["2021-03-09",8.7,9.0,8.31,8.31,292433.0],["2021-03-10",8.49,8.49,7.965,8.28,369460.0],["2021-03-11",8.625,9.33,8.46,8.97,585300.0],["2021-03-12",9.045,9.645,8.7,9.39,373913.0],["2021-03-15",9.75,10.05,9.495,9.63,432987.0],["2021-03-16",9.9,9.9,9.045,9.225,336813.0],["2021-03-17",9.075,9.36,8.85,9.36,273267.0],["2021-03-18",9.36,9.6,9.135,9.165,281860.0],["2021-03-19",9.165,9.78,9.165,9.735,258820.0],["2021-03-22",10.35,10.5,10.05,10.35,487247.0],["2021-03-23",10.5,10.965,10.185,10.5,323553.0],["2021-03-24",10.8,10.95,9.9,10.065,433973.0],["2021-03-25",9.9,9.9,9.3,9.87,321373.0],["2021-03-26",10.05,10.32,9.9,10.065,170133.0],["2021-03-29",10.35,10.35,9.87,9.9,164940.0],["2021-03-30",10.2,10.2,9.6,10.005,211400.0],["2021-03-31",10.05,10.725,10.05,10.335,305313.0],["2021-04-01",10.74,10.95,9.96,10.035,404313.0],["2021-04-05",10.125,10.125,9.45,9.525,283687.0],["2021-04-06",9.51,9.555,9.0,9.195,229847.0],["2021-04-07",9.15,9.405,8.43,8.64,331007.0],["2021-04-08",8.7,9.225,8.64,9.015,185687.0],["2021-04-09",9.105,9.105,8.475,8.865,223587.0],["2021-04-12",8.655,8.955,8.07,8.25,304833.0],["2021-04-13",8.25,8.25,7.65,7.89,228080.0],["2021-04-14",7.8,8.1,7.425,7.56,269393.0],["2021-04-15",7.5,7.95,6.915,7.02,393547.0],["2021-04-16",7.425,7.95,7.02,7.485,203853.0],["2021-04-19",7.725,7.905,7.05,7.545,182800.0],["2021-04-20",7.71,7.92,7.05,7.275,152373.0],["2021-04-21",7.275,7.5,7.035,7.335,135433.0],["2021-04-22",7.8,7.8,7.11,7.215,106580.0],["2021-04-23",7.11,7.575,7.11,7.455,115047.0],["2021-04-26",7.455,7.77,7.425,7.65,139060.0],["2021-04-27",7.8,8.22,7.56,7.935,177140.0],["2021-04-28",8.25,8.43,7.95,8.4,152027.0],["2021-04-29",9.0,9.0,7.8,8.175,169400.0],["2021-04-30",8.25,8.37,7.815,8.055,76160.0],["2021-05-03",8.55,8.55,8.055,8.07,115800.0],["2021-05-04",8.025,8.07,7.5,7.68,175247.0],["2021-05-05",7.695,7.95,7.59,7.83,88167.0],["2021-05-06",8.1,8.1,7.395,7.5,144860.0],["2021-05-07",7.5,7.785,7.275,7.5,104787.0],["2021-05-10",7.8,7.8,7.335,7.575,131573.0],["2021-05-11",7.32,7.575,7.17,7.455,119640.0],["2021-05-12",7.875,8.22,7.425,7.5,381993.0],["2021-05-13",7.06,8.457,6.91,7.929,106600.0],["2021-05-14",8.08,9.05,7.92,8.063,284900.0],["2021-05-17",8.5,8.834,8.248,8.834,166900.0],["2021-05-18",8.73,9.09,8.6,8.658,250800.0],["2021-05-19",8.0,8.0,7.31,7.5,767000.0],["2021-05-20",7.5,7.77,7.25,7.33,299500.0],["2021-05-21",7.47,7.68,7.343,7.673,118500.0],["2021-05-24",7.71,8.05,7.7,7.88,140900.0],["2021-05-25",7.84,7.84,7.47,7.725,185500.0],["2021-05-26",7.7,7.71,7.498,7.58,204000.0],["2021-05-27",7.68,7.72,7.5,7.658,199200.0],["2021-05-28",8.2,8.85,8.1,8.8,730500.0],["2021-06-01",9.89,9.95,9.35,9.45,665600.0],["2021-06-02",9.79,9.9,8.586,9.0,578100.0],["2021-06-03",8.74,9.0,8.31,8.79,560500.0],["2021-06-04",8.79,8.97,8.25,8.53,363500.0],["2021-06-07",8.25,8.35,8.074,8.17,396600.0],["2021-06-08",8.18,8.22,8.0,8.22,358700.0],["2021-06-09",8.22,8.22,8.02,8.06,328900.0],["2021-06-10",8.04,8.1,7.85,7.91,303900.0],["2021-06-11",7.87,8.0,7.7,8.0,316500.0],["2021-06-14",7.98,8.06,7.61,7.7,413300.0],["2021-06-15",7.63,7.72,7.3,7.43,387200.0],["2021-06-16",7.3,7.436,7.17,7.31,194800.0],["2021-06-17",7.12,7.25,7.05,7.1,383700.0],["2021-06-18",7.05,7.56,6.95,7.5,682000.0],["2021-06-21",7.5,7.6,7.3,7.48,285100.0],["2021-06-22",7.52,7.98,7.37,7.94,466900.0],["2021-06-23",8.08,8.3,7.95,8.15,432500.0],["2021-06-24",8.03,8.15,7.91,8.07,382000.0],["2021-06-25",8.07,8.54,8.0,8.33,691300.0],["2021-06-28",8.48,8.48,8.03,8.19,562500.0],["2021-06-29",8.88,8.913,8.1,8.3,1012400.0],["2021-06-30",8.19,8.27,7.854,8.0,412100.0],["2021-07-01",8.0,8.0,7.78,7.85,207500.0],["2021-07-02",7.8,7.839,7.53,7.62,256200.0],["2021-07-06",7.79,7.79,7.4,7.49,291200.0],["2021-07-07",7.49,7.49,7.16,7.23,400000.0],["2021-07-08",7.1,7.362,6.99,7.32,431700.0],["2021-07-09",7.46,7.46,7.178,7.3,163000.0],["2021-07-12",7.25,7.3,7.0,7.14,241800.0],["2021-07-13",7.1,7.2,7.01,7.08,328400.0],["2021-07-14",7.13,7.13,6.81,6.86,442400.0],["2021-07-15",6.81,6.9,6.05,6.43,710200.0],["2021-07-16",6.52,6.69,6.32,6.6,273600.0],["2021-07-19",6.43,6.6,6.1,6.23,381800.0],["2021-07-20",6.1,6.4,6.1,6.36,283900.0],["2021-07-21",6.37,6.6,6.3,6.49,182700.0],["2021-07-22",6.49,6.49,6.16,6.22,146100.0],["2021-07-23",6.17,6.24,6.02,6.24,189000.0],["2021-07-26",6.15,6.2,6.0,6.13,294600.0],["2021-07-27",6.06,6.13,5.81,5.87,227200.0],["2021-07-28",5.9,6.24,5.9,6.13,237100.0],["2021-07-29",6.35,6.76,6.2,6.6,244700.0],["2021-07-30",6.51,6.58,6.36,6.56,209700.0],["2021-08-02",6.64,6.82,6.56,6.74,181400.0],["2021-08-03",6.73,6.73,6.35,6.43,182900.0],["2021-08-04",6.4,6.48,6.28,6.41,117600.0],["2021-08-05",6.35,6.468,6.25,6.36,106200.0],["2021-08-06",6.4,6.41,6.263,6.32,82800.0],["2021-08-09",6.35,6.35,6.01,6.18,184300.0],["2021-08-10",6.15,6.271,6.15,6.24,107900.0],["2021-08-11",6.24,6.24,6.02,6.13,145900.0],["2021-08-12",6.14,6.64,6.06,6.58,226700.0],["2021-08-13",6.49,7.39,6.49,7.31,670300.0],["2021-08-16",7.3,7.38,7.04,7.29,305300.0],["2021-08-17",7.14,7.24,7.06,7.2,200700.0],["2021-08-18",7.07,7.33,7.048,7.17,193600.0],["2021-08-19",7.05,7.12,6.935,7.04,198500.0],["2021-08-20",7.01,7.23,6.91,7.1,148000.0],["2021-08-23",7.2,7.24,7.08,7.22,134100.0],["2021-08-24",7.24,7.3,7.13,7.25,109100.0],["2021-08-25",7.26,7.436,7.2,7.35,137600.0],["2021-08-26",7.35,7.46,7.07,7.14,136300.0],["2021-08-27",7.15,7.25,7.07,7.15,136700.0],["2021-08-30",7.04,7.19,7.04,7.16,185800.0],["2021-08-31",7.27,7.318,7.16,7.29,155500.0],["2021-09-01",7.21,7.337,7.21,7.29,137400.0],["2021-09-02",7.3,7.33,7.203,7.26,153700.0],["2021-09-03",7.25,7.669,7.231,7.61,279400.0],["2021-09-07",7.58,7.67,7.39,7.49,215500.0],["2021-09-08",7.38,7.47,7.31,7.38,120500.0],["2021-09-09",7.51,7.54,7.32,7.39,152800.0],["2021-09-10",7.4,7.6,7.28,7.59,190100.0],["2021-09-13",7.73,7.799,7.52,7.7,283200.0],["2021-09-14",7.67,7.69,7.25,7.3,290900.0],["2021-09-15",7.23,7.24,6.76,6.89,524200.0],["2021-09-16",6.83,6.83,6.51,6.58,314500.0],["2021-09-17",6.62,6.84,6.26,6.72,422300.0],["2021-09-20",6.34,6.61,6.2,6.21,263400.0],["2021-09-21",6.3,6.44,6.18,6.25,133200.0],["2021-09-22",6.29,6.474,6.214,6.35,175400.0],["2021-09-23",6.4,6.51,6.35,6.48,157100.0],["2021-09-24",6.45,6.543,6.347,6.46,118500.0],["2021-09-27",6.39,6.61,6.37,6.49,127700.0],["2021-09-28",6.48,6.49,6.23,6.25,205600.0],["2021-09-29",6.36,6.36,6.1,6.13,152000.0],["2021-09-30",6.15,6.25,6.05,6.25,163700.0],["2021-10-01",6.23,6.23,6.05,6.14,96200.0],["2021-10-04",6.07,6.225,5.89,6.02,251500.0],["2021-10-05",6.0,6.04,5.75,5.9,317600.0],["2021-10-06",5.76,5.85,5.57,5.66,216000.0],["2021-10-07",5.75,6.05,5.7,6.01,234200.0],["2021-10-08",6.0,6.14,5.9,5.98,106200.0],["2021-10-11",5.98,5.98,5.683,5.71,149700.0],["2021-10-12",5.79,5.92,5.645,5.77,187300.0],["2021-10-13",5.77,5.87,5.65,5.72,89000.0],["2021-10-14",5.75,5.86,5.66,5.67,168500.0],["2021-10-15",5.74,5.76,5.5,5.65,219900.0],["2021-10-18",5.66,5.89,5.65,5.8,287000.0],["2021-10-19",5.74,6.14,5.71,5.99,298000.0],["2021-10-20",5.99,6.1,5.86,6.01,307100.0],["2021-10-21",5.92,6.02,5.72,5.73,302500.0],["2021-10-22",5.67,5.74,5.52,5.6,272700.0],["2021-10-25",5.65,5.768,5.44,5.48,273600.0],["2021-10-26",5.54,5.56,5.32,5.34,229800.0],["2021-10-27",5.34,5.52,5.292,5.46,198800.0],["2021-10-28",5.56,5.57,5.3,5.47,201600.0],["2021-10-29",5.42,5.48,5.4,5.46,127500.0],["2021-11-01",5.46,5.8,5.422,5.78,544600.0],["2021-11-02",5.71,5.9,5.66,5.9,184000.0],["2021-11-03",5.89,6.1,5.81,6.1,220700.0],["2021-11-04",5.91,6.49,5.91,6.46,287200.0],["2021-11-05",6.65,6.9,6.141,6.42,451400.0],["2021-11-08",6.42,6.46,6.09,6.44,346500.0],["2021-11-09",6.27,6.624,6.26,6.58,149000.0],["2021-11-10",6.58,6.71,6.44,6.65,190300.0],["2021-11-11",6.52,6.86,6.5,6.82,158800.0],["2021-11-12",6.85,7.97,6.83,7.85,1199600.0],["2021-11-15",7.92,7.98,7.4,7.85,530800.0],["2021-11-16",7.68,7.68,7.22,7.53,412300.0],["2021-11-17",7.3,7.54,6.81,6.88,412100.0],["2021-11-18",6.71,6.72,6.16,6.16,428600.0],["2021-11-19",6.16,6.43,6.06,6.08,144300.0],["2021-11-22",6.1,6.85,5.85,6.74,459100.0],["2021-11-23",6.56,6.73,6.45,6.69,268700.0],["2021-11-24",6.68,6.79,6.57,6.64,102100.0],["2021-11-26",6.59,6.59,6.15,6.3,142500.0],["2021-11-29",6.3,6.34,5.95,6.24,203200.0],["2021-11-30",6.19,6.26,5.82,6.26,245200.0],["2021-12-01",6.21,6.26,5.78,5.96,247900.0],["2021-12-02",5.88,5.993,5.71,5.83,227300.0],["2021-12-03",5.84,5.86,5.42,5.44,338500.0],["2021-12-06",5.36,5.64,5.12,5.6,331100.0],["2021-12-07",5.6,5.93,5.6,5.86,120000.0],["2021-12-08",5.82,5.831,5.65,5.76,164400.0],["2021-12-09",5.8,5.84,5.38,5.44,124300.0],["2021-12-10",5.44,5.6,5.28,5.57,145000.0],["2021-12-13",5.49,5.53,5.1,5.2,376900.0],["2021-12-14",5.11,5.2,4.85,4.86,383500.0],["2021-12-15",4.88,5.26,4.78,5.0,377100.0],["2021-12-16",5.0,5.09,4.72,4.72,193600.0],["2021-12-17",4.65,4.78,4.45,4.6,271100.0],["2021-12-20",4.35,4.68,4.3,4.4,353400.0],["2021-12-21",4.5,4.81,4.5,4.66,226500.0],["2021-12-22",4.64,4.86,4.57,4.62,117900.0],["2021-12-23",4.64,4.781,4.57,4.7,168100.0],["2021-12-27",4.75,4.77,4.48,4.55,150800.0],["2021-12-28",4.52,4.55,4.34,4.35,211800.0],["2021-12-29",4.42,4.56,4.33,4.33,262600.0],["2021-12-30",4.35,4.44,4.26,4.29,176500.0],["2021-12-31",4.26,4.36,4.23,4.25,160900.0],["2022-01-03",4.26,4.61,4.26,4.6,178400.0],["2022-01-04",4.62,4.62,4.38,4.5,82700.0],["2022-01-05",4.57,4.65,4.3,4.31,168700.0],["2022-01-06",4.42,4.55,4.161,4.45,156000.0],["2022-01-07",4.45,4.72,4.45,4.59,74900.0],["2022-01-10",4.58,4.59,4.35,4.56,101300.0],["2022-01-11",4.57,4.65,4.46,4.49,89000.0],["2022-01-12",4.51,4.7,4.51,4.58,69000.0],["2022-01-13",4.61,4.79,4.5,4.5,89500.0],["2022-01-14",4.51,4.82,4.49,4.79,117300.0],["2022-01-18",4.67,4.79,4.52,4.53,120100.0],["2022-01-19",4.54,4.643,4.37,4.37,105500.0],["2022-01-20",4.45,4.6,4.23,4.24,98600.0],["2022-01-21",4.2,4.31,4.07,4.08,136300.0],["2022-01-24",4.0,4.0,3.65,3.94,266100.0],["2022-01-25",3.94,4.37,3.88,4.27,124300.0],["2022-01-26",4.45,4.55,4.1,4.21,196400.0],["2022-01-27",4.21,4.21,3.91,3.91,291600.0],["2022-01-28",3.91,4.115,3.91,4.09,231500.0],["2022-01-31",4.11,4.21,4.05,4.16,151800.0],["2022-02-01",4.15,4.3,3.98,4.3,143100.0],["2022-02-02",4.33,4.33,3.98,4.07,119300.0],["2022-02-03",4.0,4.095,3.92,3.94,91800.0],["2022-02-04",4.11,4.11,3.93,4.05,137400.0],["2022-02-07",4.05,4.1,3.93,3.98,132700.0],["2022-02-08",3.965,4.38,3.96,4.38,92900.0],["2022-02-09",4.4,4.95,4.35,4.95,193100.0],["2022-02-10",4.78,5.893,4.66,5.28,636800.0],["2022-02-11",5.3,5.82,4.93,5.61,334000.0],["2022-02-14",5.52,5.63,5.25,5.3,162500.0],["2022-02-15",5.43,5.68,5.34,5.51,157100.0],["2022-02-16",5.5,5.56,5.26,5.26,74000.0],["2022-02-17",5.21,5.308,5.05,5.05,223400.0],["2022-02-18",5.1,5.149,4.73,4.73,163700.0],["2022-02-22",4.382,4.52,4.23,4.31,245800.0],["2022-02-23",4.5,4.63,4.3,4.34,127800.0],["2022-02-24",4.06,4.51,4.05,4.51,290200.0],["2022-02-25",4.58,4.58,4.29,4.42,106000.0],["2022-02-28",4.242,4.48,4.242,4.37,144500.0],["2022-03-01",4.35,4.45,4.22,4.3,125800.0],["2022-03-02",4.32,4.336,4.22,4.29,61300.0],["2022-03-03",4.265,4.3,4.1,4.1,95800.0],["2022-03-04",4.06,4.175,4.0,4.09,125700.0],["2022-03-07",4.07,4.15,3.86,3.88,220300.0],["2022-03-08",3.91,4.16,3.87,4.09,169800.0],["2022-03-09",4.15,4.73,4.13,4.52,158800.0],["2022-03-10",4.46,4.58,4.39,4.47,66500.0],["2022-03-11",4.47,4.513,4.28,4.29,65600.0],["2022-03-14",4.21,4.52,4.15,4.49,132300.0],["2022-03-15",4.43,4.642,4.43,4.55,98400.0],["2022-03-16",4.72,4.75,4.467,4.65,112700.0],["2022-03-17",4.79,4.91,4.6,4.78,195600.0],["2022-03-18",4.75,4.9,4.31,4.48,282200.0],["2022-03-21",4.44,4.48,4.32,4.42,102700.0],["2022-03-22",4.41,4.462,4.39,4.44,95400.0],["2022-03-23",4.49,4.49,4.29,4.32,92000.0],["2022-03-24",4.33,4.62,4.28,4.58,163600.0],["2022-03-25",4.73,5.1,4.6,5.1,366700.0],["2022-03-28",5.04,5.1,4.62,4.7,163400.0],["2022-03-29",4.71,4.81,4.5,4.78,102200.0],["2022-03-30",4.8,5.009,4.71,4.82,135700.0],["2022-03-31",4.9,4.9,4.5,4.54,163800.0],["2022-04-01",4.55,4.8,4.55,4.7,164800.0],["2022-04-04",4.63,4.78,4.63,4.74,63800.0],["2022-04-05",4.77,4.77,4.61,4.63,96000.0],["2022-04-06",4.6,4.612,4.35,4.36,139300.0],["2022-04-07",4.32,4.54,4.25,4.33,115400.0],["2022-04-08",4.37,4.47,4.16,4.37,78200.0],["2022-04-11",4.34,4.35,4.06,4.15,100900.0],["2022-04-12",4.1,4.27,4.05,4.05,67000.0],["2022-04-13",4.05,4.13,4.05,4.1,34600.0],["2022-04-14",4.1,4.16,4.0,4.0,128400.0],["2022-04-18",4.05,4.21,3.92,3.94,125000.0],["2022-04-19",4.0,4.03,3.94,3.96,65100.0],["2022-04-20",4.09,4.1,3.93,3.96,121800.0],["2022-04-21",4.05,4.062,3.93,3.93,46900.0],["2022-04-22",3.9,3.949,3.73,3.74,116700.0],["2022-04-25",3.84,3.85,3.58,3.73,80500.0],["2022-04-26",3.73,3.79,3.5,3.57,108300.0],["2022-04-27",3.6,3.75,3.45,3.48,95000.0],["2022-04-28",3.54,3.57,3.39,3.5,87600.0],["2022-04-29",3.51,3.74,3.5,3.54,67200.0],["2022-05-02",3.52,3.64,3.5,3.6,45600.0],["2022-05-03",3.6,3.65,3.5,3.5,45000.0],["2022-05-04",3.55,3.6,3.41,3.5,62600.0],["2022-05-05",3.46,3.46,3.22,3.23,134800.0],["2022-05-06",3.21,3.248,2.91,2.97,203000.0],["2022-05-09",2.95,3.0,2.6,2.67,155000.0],["2022-05-10",2.7,2.877,2.41,2.44,198900.0],["2022-05-11",2.44,2.498,2.15,2.16,249600.0],["2022-05-12",2.14,2.14,1.96,2.0,314300.0],["2022-05-13",2.02,2.305,1.73,1.8,906100.0],["2022-05-16",1.9,2.28,1.82,2.28,457200.0],["2022-05-17",2.32,2.815,2.3,2.68,502200.0],["2022-05-18",2.7,2.7,2.3,2.32,214700.0],["2022-05-19",2.35,2.47,2.274,2.38,115900.0],["2022-05-20",2.44,2.54,2.38,2.51,127700.0],["2022-05-23",2.54,2.69,2.43,2.49,107800.0],["2022-05-24",2.47,2.47,2.31,2.35,109700.0],["2022-05-25",2.42,2.49,2.36,2.49,96400.0],["2022-05-26",2.47,2.69,2.46,2.69,79500.0],["2022-05-27",2.71,2.8,2.6,2.62,111100.0],["2022-05-31",2.61,2.87,2.57,2.78,139000.0],["2022-06-01",2.84,2.87,2.62,2.62,92800.0],["2022-06-02",2.63,2.77,2.58,2.77,48700.0],["2022-06-03",2.71,2.73,2.64,2.68,56600.0],["2022-06-06",2.67,2.77,2.54,2.54,93600.0],["2022-06-07",2.5,2.7,2.5,2.64,115000.0],["2022-06-08",2.65,2.74,2.58,2.58,65500.0],["2022-06-09",2.55,2.6,2.36,2.36,67400.0],["2022-06-10",2.35,2.45,2.25,2.33,180500.0],["2022-06-13",2.2,2.299,2.095,2.16,211300.0],["2022-06-14",2.26,2.26,2.1,2.26,169300.0],["2022-06-15",2.14,2.22,1.97,2.05,299200.0],["2022-06-16",2.0,2.08,1.95,2.0,94600.0],["2022-06-17",2.05,2.12,1.96,2.06,130300.0],["2022-06-21",2.1,2.19,2.06,2.13,74200.0],["2022-06-22",2.05,2.178,2.05,2.08,88500.0],["2022-06-23",2.08,2.16,2.03,2.12,81400.0],["2022-06-24",2.1,2.19,2.08,2.13,75500.0],["2022-06-27",2.13,2.16,2.06,2.11,59200.0],["2022-06-28",2.17,2.19,2.02,2.02,74000.0],["2022-06-29",2.02,2.02,1.9,1.95,120500.0],["2022-06-30",1.95,2.03,1.9,1.98,143500.0],["2022-07-01",2.04,2.055,1.98,2.02,23500.0],["2022-07-05",1.96,2.13,1.95,2.13,70900.0],["2022-07-06",2.09,2.09,2.0,2.09,47100.0],["2022-07-07",2.12,2.27,2.117,2.27,115100.0],["2022-07-08",2.26,2.42,2.25,2.36,62500.0],["2022-07-11",2.33,2.41,2.15,2.16,91500.0],["2022-07-12",2.19,2.27,2.05,2.11,43000.0],["2022-07-13",2.11,2.21,2.08,2.09,69200.0],["2022-07-14",2.05,2.2,2.03,2.2,97900.0],["2022-07-15",2.22,2.22,2.07,2.07,151900.0],["2022-07-18",2.08,2.16,2.06,2.1,126700.0],["2022-07-19",1.68,1.73,1.61,1.64,1825700.0],["2022-07-20",1.64,1.65,1.57,1.65,1214700.0],["2022-07-21",1.64,1.65,1.58,1.6,283800.0],["2022-07-22",1.6,1.64,1.55,1.55,310600.0],["2022-07-25",1.62,1.624,1.55,1.55,151600.0],["2022-07-26",1.56,1.59,1.4,1.4,479000.0],["2022-07-27",1.4,1.5,1.4,1.45,184300.0],["2022-07-28",1.39,1.45,1.37,1.45,310200.0],["2022-07-29",1.46,1.476,1.41,1.45,159600.0],["2022-08-01",1.46,1.49,1.41,1.47,152100.0],["2022-08-02",1.49,1.49,1.45,1.48,195200.0],["2022-08-03",1.47,1.487,1.44,1.46,108600.0],["2022-08-04",1.48,1.48,1.43,1.46,119700.0],["2022-08-05",1.45,1.45,1.4,1.45,149400.0],["2022-08-08",1.45,1.53,1.43,1.47,418000.0],["2022-08-09",1.45,1.469,1.41,1.44,118000.0],["2022-08-10",1.46,1.47,1.42,1.47,148600.0],["2022-08-11",1.49,1.5,1.45,1.46,112900.0],["2022-08-12",1.47,1.5,1.46,1.5,98100.0],["2022-08-15",1.5,1.51,1.468,1.49,220400.0],["2022-08-16",1.49,1.51,1.47,1.48,134500.0],["2022-08-17",1.48,1.5,1.43,1.43,141100.0],["2022-08-18",1.44,1.5,1.44,1.47,192100.0],["2022-08-19",1.48,1.51,1.43,1.43,171100.0],["2022-08-22",1.45,1.47,1.36,1.39,221100.0],["2022-08-23",1.41,1.43,1.37,1.37,85800.0],["2022-08-24",1.36,1.41,1.35,1.41,94800.0],["2022-08-25",1.4,1.515,1.4,1.51,109100.0],["2022-08-26",1.5,1.54,1.42,1.43,95600.0],["2022-08-29",1.4,1.49,1.38,1.47,87200.0],["2022-08-30",1.49,1.5,1.41,1.42,76200.0],["2022-08-31",1.42,1.49,1.42,1.49,175800.0],["2022-09-01",1.51,1.51,1.42,1.46,95600.0],["2022-09-02",1.44,1.49,1.42,1.42,156800.0],["2022-09-06",1.41,1.44,1.38,1.38,121700.0],["2022-09-07",1.38,1.41,1.36,1.41,114500.0],["2022-09-08",1.4,1.43,1.37,1.43,47000.0],["2022-09-09",1.44,1.51,1.44,1.51,136100.0],["2022-09-12",1.52,1.54,1.466,1.52,167300.0],["2022-09-13",1.49,1.503,1.43,1.45,142500.0],["2022-09-14",1.45,1.5,1.4,1.5,3006900.0],["2022-09-15",1.55,1.59,1.43,1.46,1145900.0],["2022-09-16",1.44,1.49,1.41,1.46,254100.0],["2022-09-19",1.45,1.51,1.43,1.47,237700.0],["2022-09-20",1.49,1.49,1.39,1.39,199400.0],["2022-09-21",1.42,1.46,1.38,1.43,326500.0],["2022-09-22",1.43,1.49,1.39,1.41,200800.0],["2022-09-23",1.43,1.43,1.37,1.39,224700.0],["2022-09-26",1.42,1.43,1.36,1.39,100400.0],["2022-09-27",1.4,1.43,1.38,1.42,214900.0],["2022-09-28",1.4,1.43,1.38,1.41,222000.0],["2022-09-29",1.42,1.42,1.322,1.37,333500.0],["2022-09-30",1.38,1.42,1.36,1.4,167400.0],["2022-10-03",1.42,1.45,1.39,1.42,178000.0],["2022-10-04",1.4,1.44,1.4,1.43,119000.0],["2022-10-05",1.4,1.43,1.37,1.4,220300.0],["2022-10-06",1.42,1.55,1.38,1.5,669200.0],["2022-10-07",1.52,1.55,1.42,1.44,567600.0],["2022-10-10",1.45,1.46,1.41,1.43,105700.0],["2022-10-11",1.42,1.46,1.35,1.35,238700.0],["2022-10-12",1.36,1.41,1.35,1.4,103400.0],["2022-10-13",1.38,1.41,1.3,1.41,318700.0],["2022-10-14",1.4,1.42,1.36,1.38,83700.0],["2022-10-17",1.39,1.46,1.39,1.44,187900.0],["2022-10-18",1.44,1.48,1.43,1.47,134000.0],["2022-10-19",1.47,1.47,1.43,1.43,132500.0],["2022-10-20",1.44,1.47,1.4,1.4,142500.0],["2022-10-21",1.41,1.442,1.38,1.44,67700.0],["2022-10-24",1.43,1.432,1.33,1.33,222500.0],["2022-10-25",1.36,1.45,1.35,1.43,279900.0],["2022-10-26",1.41,1.474,1.39,1.41,132300.0],["2022-10-27",1.41,1.43,1.36,1.36,66600.0],["2022-10-28",1.38,1.43,1.36,1.43,141000.0],["2022-10-31",1.42,1.46,1.37,1.46,338000.0],["2022-11-01",1.45,1.474,1.39,1.39,215500.0],["2022-11-02",1.4,1.42,1.33,1.34,133900.0],["2022-11-03",1.35,1.38,1.33,1.37,122500.0],["2022-11-04",1.39,1.395,1.35,1.36,80700.0],["2022-11-07",1.4,1.4,1.35,1.37,73500.0],["2022-11-08",1.36,1.43,1.33,1.35,166700.0],["2022-11-09",1.35,1.4,1.32,1.32,288900.0],["2022-11-10",1.32,1.41,1.31,1.41,333500.0],["2022-11-11",1.42,1.46,1.38,1.46,293600.0],["2022-11-14",1.43,1.53,1.43,1.51,296300.0],["2022-11-15",1.51,1.66,1.505,1.65,408600.0],["2022-11-16",1.66,1.76,1.55,1.71,266800.0],["2022-11-17",1.71,1.76,1.62,1.64,269000.0],["2022-11-18",1.64,1.8,1.62,1.78,275300.0],["2022-11-21",1.8,1.92,1.77,1.86,304000.0],["2022-11-22",2.01,2.23,1.885,1.93,1200100.0],["2022-11-23",2.02,2.055,1.78,1.87,670200.0],["2022-11-25",1.87,1.91,1.85,1.89,142500.0],["2022-11-28",1.88,1.89,1.6,1.81,661200.0],["2022-11-29",1.82,1.9,1.67,1.89,291900.0],["2022-11-30",1.86,1.96,1.77,1.86,365700.0],["2022-12-01",1.83,1.9,1.78,1.8,322500.0],["2022-12-02",1.8,1.82,1.65,1.75,509300.0],["2022-12-05",1.75,1.86,1.735,1.77,528500.0],["2022-12-06",1.76,1.79,1.65,1.65,182700.0],["2022-12-07",1.65,1.69,1.55,1.55,196600.0],["2022-12-08",1.57,1.598,1.515,1.54,127900.0],["2022-12-09",1.54,1.608,1.51,1.54,198300.0],["2022-12-12",1.57,1.59,1.52,1.53,113200.0],["2022-12-13",1.62,1.62,1.51,1.52,193400.0],["2022-12-14",1.52,1.54,1.49,1.51,174900.0],["2022-12-15",1.49,1.52,1.43,1.45,174900.0],["2022-12-16",1.45,1.52,1.39,1.52,187300.0],["2022-12-19",1.56,1.56,1.44,1.46,162200.0],["2022-12-20",1.46,1.505,1.4,1.46,181200.0],["2022-12-21",1.48,1.5,1.43,1.46,126600.0],["2022-12-22",1.46,1.5,1.43,1.46,125800.0],["2022-12-23",1.46,1.51,1.42,1.43,160600.0],["2022-12-27",1.42,1.49,1.4,1.47,195400.0],["2022-12-28",1.44,1.5,1.39,1.39,328400.0],["2022-12-29",1.39,1.49,1.38,1.49,106400.0],["2022-12-30",1.46,1.54,1.435,1.54,200000.0],["2023-01-03",1.53,1.582,1.46,1.52,321700.0],["2023-01-04",1.52,1.58,1.5,1.55,97600.0],["2023-01-05",1.51,1.56,1.465,1.47,101100.0],["2023-01-06",1.49,1.5,1.45,1.49,158300.0],["2023-01-09",1.51,1.51,1.42,1.49,182000.0],["2023-01-10",1.46,1.53,1.45,1.52,146200.0],["2023-01-11",1.5,1.53,1.48,1.53,101100.0],["2023-01-12",1.55,1.55,1.48,1.53,140300.0],["2023-01-13",1.53,1.55,1.47,1.51,154300.0],["2023-01-17",1.5,1.5,1.466,1.5,87300.0],["2023-01-18",1.51,1.52,1.49,1.49,126400.0],["2023-01-19",1.49,1.5,1.47,1.48,60000.0],["2023-01-20",1.48,1.51,1.47,1.51,65400.0],["2023-01-23",1.51,1.56,1.5,1.55,194600.0],["2023-01-24",1.53,1.57,1.53,1.54,132400.0],["2023-01-25",1.53,1.58,1.53,1.57,97400.0],["2023-01-26",1.62,1.67,1.62,1.62,191600.0],["2023-01-27",1.62,1.72,1.59,1.7,328100.0],["2023-01-30",1.71,1.79,1.69,1.73,387800.0],["2023-01-31",1.61,1.68,1.56,1.61,828100.0],["2023-02-01",1.6,1.61,1.52,1.58,272100.0],["2023-02-02",1.61,1.64,1.55,1.62,332900.0],["2023-02-03",1.62,1.64,1.575,1.59,215500.0],["2023-02-06",1.59,1.608,1.55,1.57,190300.0],["2023-02-07",1.57,1.6,1.55,1.58,161900.0],["2023-02-08",1.57,1.607,1.53,1.53,137300.0],["2023-02-09",1.56,1.56,1.46,1.46,192100.0],["2023-02-10",1.47,1.51,1.42,1.42,230200.0],["2023-02-13",1.41,1.44,1.38,1.38,196500.0],["2023-02-14",1.41,1.44,1.33,1.4,224200.0],["2023-02-15",1.37,1.47,1.35,1.47,266400.0],["2023-02-16",1.46,1.471,1.4,1.42,212300.0],["2023-02-17",1.42,1.45,1.38,1.41,147700.0],["2023-02-21",1.47,1.47,1.35,1.35,145800.0],["2023-02-22",1.38,1.42,1.35,1.39,72800.0],["2023-02-23",1.4,1.44,1.36,1.37,48900.0],["2023-02-24",1.37,1.38,1.33,1.37,176800.0],["2023-02-27",1.37,1.4,1.35,1.36,98800.0],["2023-02-28",1.38,1.4,1.35,1.39,125500.0],["2023-03-01",1.41,1.41,1.34,1.35,96100.0],["2023-03-02",1.37,1.41,1.33,1.35,78700.0],["2023-03-03",1.37,1.37,1.33,1.37,108100.0],["2023-03-06",1.34,1.37,1.32,1.37,163200.0],["2023-03-07",1.36,1.36,1.28,1.29,263400.0],["2023-03-08",1.33,1.33,1.24,1.25,238500.0],["2023-03-09",1.28,1.3,1.18,1.18,227700.0],["2023-03-10",1.21,1.21,1.12,1.12,323000.0],["2023-03-13",1.15,1.17,1.1,1.11,195500.0],["2023-03-14",1.1,1.14,1.09,1.13,225400.0],["2023-03-15",1.13,1.16,1.034,1.04,276500.0],["2023-03-16",1.06,1.16,1.045,1.14,358100.0],["2023-03-17",1.14,1.2,1.06,1.16,538800.0],["2023-03-20",1.2,1.24,1.13,1.13,539200.0],["2023-03-21",1.16,1.187,1.09,1.18,344300.0],["2023-03-22",1.18,1.2,1.09,1.09,276500.0],["2023-03-23",1.11,1.14,1.098,1.11,170100.0],["2023-03-24",1.1,1.11,1.065,1.11,181600.0],["2023-03-27",1.16,1.18,1.1,1.15,117800.0],["2023-03-28",1.16,1.21,1.15,1.18,162600.0],["2023-03-29",1.21,1.224,1.18,1.2,106200.0],["2023-03-30",1.27,1.31,1.25,1.27,279100.0],["2023-03-31",1.31,1.4,1.31,1.365,388400.0],["2023-04-03",1.4,1.42,1.32,1.34,213400.0],["2023-04-04",1.39,1.39,1.27,1.3,142500.0],["2023-04-05",1.29,1.3,1.26,1.3,103900.0],["2023-04-06",1.28,1.34,1.28,1.34,90400.0],["2023-04-10",1.35,1.37,1.3,1.34,107100.0],["2023-04-11",1.32,1.33,1.25,1.26,202500.0],["2023-04-12",1.27,1.31,1.25,1.28,107400.0],["2023-04-13",1.31,1.34,1.29,1.34,221100.0],["2023-04-14",1.34,1.36,1.32,1.34,101300.0],["2023-04-17",1.31,1.36,1.3,1.36,122900.0],["2023-04-18",1.32,1.38,1.32,1.35,171700.0],["2023-04-19",1.35,1.38,1.32,1.36,140700.0],["2023-04-20",1.33,1.37,1.33,1.34,114500.0],["2023-04-21",1.33,1.35,1.29,1.31,124000.0],["2023-04-24",1.31,1.31,1.25,1.25,86100.0],["2023-04-25",1.25,1.3,1.25,1.26,87300.0],["2023-04-26",1.27,1.29,1.24,1.26,94600.0],["2023-04-27",1.26,1.32,1.26,1.31,112400.0],["2023-04-28",1.31,1.34,1.305,1.34,82300.0],["2023-05-01",1.28,1.35,1.27,1.3,127500.0],["2023-05-02",1.27,1.3,1.25,1.28,144900.0],["2023-05-03",1.29,1.31,1.28,1.31,96500.0],["2023-05-04",1.32,1.34,1.26,1.34,90500.0],["2023-05-05",1.35,1.35,1.31,1.34,90800.0],["2023-05-08",1.38,1.38,1.32,1.34,125200.0],["2023-05-09",1.34,1.4,1.32,1.36,166900.0],["2023-05-10",1.38,1.41,1.33,1.34,157900.0],["2023-05-11",1.32,1.341,1.3,1.3,79700.0],["2023-05-12",1.3,1.36,1.3,1.33,115200.0],["2023-05-15",1.34,1.37,1.29,1.32,283200.0],["2023-05-16",1.32,1.36,1.27,1.27,182600.0],["2023-05-17",1.28,1.31,1.26,1.31,123100.0],["2023-05-18",1.31,1.31,1.27,1.3,90500.0],["2023-05-19",1.28,1.38,1.28,1.38,163100.0],["2023-05-22",1.36,1.42,1.36,1.4,120200.0],["2023-05-23",1.4,1.428,1.37,1.37,105800.0],["2023-05-24",1.37,1.38,1.35,1.35,67600.0],["2023-05-25",1.38,1.38,1.33,1.34,100000.0],["2023-05-26",1.33,1.36,1.31,1.31,106700.0],["2023-05-30",1.31,1.34,1.27,1.27,187000.0],["2023-05-31",1.28,1.3,1.25,1.3,103400.0],["2023-06-01",1.29,1.34,1.26,1.28,134300.0],["2023-06-02",1.28,1.31,1.28,1.3,75400.0],["2023-06-05",1.29,1.32,1.27,1.27,76100.0],["2023-06-06",1.27,1.299,1.22,1.26,160000.0],["2023-06-07",1.26,1.29,1.24,1.25,107100.0],["2023-06-08",1.25,1.29,1.25,1.26,63700.0],["2023-06-09",1.26,1.299,1.25,1.25,110100.0],["2023-06-12",1.26,1.32,1.25,1.32,133400.0],["2023-06-13",1.32,1.33,1.29,1.29,185200.0],["2023-06-14",1.29,1.34,1.27,1.3,373900.0],["2023-06-15",1.34,1.43,1.27,1.32,385000.0],["2023-06-16",1.33,1.369,1.26,1.27,286800.0],["2023-06-20",1.28,1.3,1.22,1.25,165100.0],["2023-06-21",1.22,1.29,1.22,1.26,102800.0],["2023-06-22",1.25,1.26,1.18,1.21,139800.0],["2023-06-23",1.21,1.22,1.19,1.19,68800.0],["2023-06-26",1.19,1.23,1.19,1.22,102600.0],["2023-06-27",1.2,1.239,1.2,1.2,58900.0],["2023-06-28",1.2,1.22,1.18,1.195,174300.0],["2023-06-29",1.19,1.22,1.19,1.22,92800.0],["2023-06-30",1.21,1.26,1.2,1.24,205400.0],["2023-07-03",1.26,1.31,1.24,1.31,75400.0],["2023-07-05",1.27,1.28,1.24,1.24,105400.0],["2023-07-06",1.24,1.25,1.2,1.2,90000.0],["2023-07-07",1.19,1.25,1.19,1.24,91900.0],["2023-07-10",1.23,1.25,1.2,1.24,155000.0],["2023-07-11",1.23,1.25,1.21,1.25,146400.0],["2023-07-12",1.3,1.3,1.25,1.26,237400.0],["2023-07-13",1.28,1.3,1.26,1.3,168300.0],["2023-07-14",1.3,1.352,1.26,1.28,326600.0],["2023-07-17",1.26,1.34,1.26,1.34,163400.0],["2023-07-18",1.33,1.33,1.26,1.28,183100.0],["2023-07-19",1.28,1.3,1.26,1.28,129600.0],["2023-07-20",1.27,1.28,1.23,1.24,116800.0],["2023-07-21",1.24,1.27,1.24,1.26,71900.0],["2023-07-24",1.25,1.27,1.19,1.19,374800.0],["2023-07-25",1.2,1.241,1.18,1.24,191900.0],["2023-07-26",1.22,1.28,1.21,1.27,150300.0],["2023-07-27",1.25,1.27,1.17,1.19,156800.0],["2023-07-28",1.2,1.25,1.2,1.25,156000.0],["2023-07-31",1.25,1.32,1.25,1.31,318600.0],["2023-08-01",1.29,1.32,1.27,1.29,173300.0],["2023-08-02",1.29,1.29,1.25,1.26,96800.0],["2023-08-03",1.26,1.277,1.24,1.27,78900.0],["2023-08-04",1.25,1.28,1.23,1.23,75000.0],["2023-08-07",1.23,1.24,1.2,1.225,102600.0],["2023-08-08",1.22,1.24,1.2,1.23,151300.0],["2023-08-09",1.25,1.253,1.2,1.23,155700.0],["2023-08-10",1.23,1.26,1.22,1.23,88500.0],["2023-08-11",1.25,1.3,1.22,1.3,134800.0],["2023-08-14",1.23,1.27,1.22,1.26,92700.0],["2023-08-15",1.26,1.27,1.23,1.23,80400.0],["2023-08-16",1.23,1.26,1.23,1.24,56400.0],["2023-08-17",1.24,1.26,1.24,1.25,95800.0],["2023-08-18",1.23,1.34,1.23,1.33,187100.0],["2023-08-21",1.33,1.34,1.29,1.3,132700.0],["2023-08-22",1.29,1.31,1.26,1.28,104500.0],["2023-08-23",1.26,1.28,1.25,1.28,48800.0],["2023-08-24",1.25,1.302,1.25,1.25,142700.0],["2023-08-25",1.27,1.27,1.23,1.25,65300.0],["2023-08-28",1.27,1.303,1.27,1.27,144300.0],["2023-08-29",1.25,1.3,1.25,1.29,142600.0],["2023-08-30",1.28,1.39,1.28,1.39,306900.0],["2023-08-31",1.38,1.56,1.35,1.47,1190300.0],["2023-09-01",1.44,1.475,1.3,1.36,525400.0],["2023-09-05",1.35,1.51,1.32,1.51,494800.0],["2023-09-06",1.49,1.54,1.42,1.5,296100.0],["2023-09-07",1.5,1.62,1.46,1.59,325100.0],["2023-09-08",1.64,1.757,1.57,1.58,701700.0],["2023-09-11",1.61,1.82,1.58,1.76,795700.0],["2023-09-12",1.81,1.92,1.73,1.74,437600.0],["2023-09-13",1.74,1.88,1.74,1.87,630700.0],["2023-09-14",1.93,2.05,1.89,1.96,984200.0],["2023-09-15",1.96,2.0,1.67,1.69,1479100.0],["2023-09-18",1.7,1.83,1.62,1.79,453800.0],["2023-09-19",1.77,1.87,1.73,1.78,354700.0],["2023-09-20",1.8,1.89,1.77,1.85,360100.0],["2023-09-21",1.86,1.94,1.8,1.87,546200.0],["2023-09-22",1.89,1.98,1.85,1.98,452500.0],["2023-09-25",2.03,2.3,2.01,2.055,1464000.0],["2023-09-26",2.06,2.16,1.97,2.02,791600.0],["2023-09-27",2.02,2.02,1.8,1.86,812600.0],["2023-09-28",1.89,1.93,1.8,1.9,294200.0],["2023-09-29",1.95,1.95,1.8,1.85,331600.0],["2023-10-02",1.81,1.87,1.72,1.75,304700.0],["2023-10-03",1.75,1.78,1.65,1.66,196000.0],["2023-10-04",1.71,1.71,1.59,1.695,232400.0],["2023-10-05",1.66,1.724,1.6,1.61,169800.0],["2023-10-06",1.6,1.67,1.54,1.65,257700.0],["2023-10-09",1.59,1.63,1.46,1.46,377300.0],["2023-10-10",1.56,1.62,1.46,1.56,312300.0],["2023-10-11",1.57,1.602,1.525,1.57,105600.0],["2023-10-12",1.58,1.61,1.46,1.46,155500.0],["2023-10-13",1.45,1.58,1.43,1.54,143700.0],["2023-10-16",1.52,1.56,1.44,1.51,143300.0],["2023-10-17",1.52,1.56,1.46,1.56,108600.0],["2023-10-18",1.59,1.67,1.56,1.61,272100.0],["2023-10-19",1.6,1.61,1.52,1.58,126200.0],["2023-10-20",1.54,1.56,1.48,1.51,165400.0],["2023-10-23",1.49,1.63,1.41,1.42,209100.0],["2023-10-24",1.45,1.52,1.4,1.51,144000.0],["2023-10-25",1.49,1.52,1.42,1.46,167900.0],["2023-10-26",1.43,1.47,1.37,1.37,145700.0],["2023-10-27",1.38,1.41,1.33,1.34,113600.0],["2023-10-30",1.34,1.42,1.33,1.39,112700.0],["2023-10-31",1.38,1.45,1.379,1.45,172800.0],["2023-11-01",1.46,1.52,1.41,1.49,216100.0],["2023-11-02",1.52,1.52,1.42,1.51,120000.0],["2023-11-03",1.48,1.54,1.48,1.51,117000.0],["2023-11-06",1.46,1.5,1.43,1.45,110800.0],["2023-11-07",1.45,1.47,1.4,1.43,136900.0],["2023-11-08",1.43,1.45,1.37,1.38,138400.0],["2023-11-09",1.39,1.409,1.31,1.33,178000.0],["2023-11-10",1.33,1.35,1.26,1.28,317000.0],["2023-11-13",1.3,1.32,1.248,1.28,273800.0],["2023-11-14",1.35,1.35,1.25,1.29,222600.0],["2023-11-15",1.315,1.38,1.29,1.3,279000.0],["2023-11-16",1.31,1.31,1.24,1.25,154600.0],["2023-11-17",1.26,1.26,1.14,1.19,622000.0],["2023-11-20",1.2,1.419,1.18,1.37,505100.0],["2023-11-21",1.37,1.45,1.33,1.43,334800.0],["2023-11-22",1.51,1.55,1.45,1.5,291900.0],["2023-11-24",1.5,1.5,1.42,1.49,96700.0],["2023-11-27",1.46,1.47,1.413,1.44,119500.0],["2023-11-28",1.47,1.47,1.36,1.415,109200.0],["2023-11-29",1.42,1.502,1.382,1.47,291900.0],["2023-11-30",1.48,1.535,1.46,1.52,188500.0],["2023-12-01",1.54,1.62,1.5,1.61,210000.0],["2023-12-04",1.61,1.73,1.58,1.59,284500.0],["2023-12-05",1.62,1.63,1.556,1.605,187500.0],["2023-12-06",1.56,1.65,1.56,1.635,213200.0],["2023-12-07",1.62,1.7,1.619,1.69,144200.0],["2023-12-08",1.69,1.72,1.6,1.63,203200.0],["2023-12-11",1.61,1.62,1.569,1.6,82600.0],["2023-12-12",1.6,1.6,1.46,1.48,290200.0],["2023-12-13",1.49,1.58,1.48,1.58,52400.0],["2023-12-14",1.62,1.63,1.57,1.62,241700.0],["2023-12-15",1.62,1.63,1.56,1.56,108200.0],["2023-12-18",1.57,1.65,1.57,1.62,145900.0],["2023-12-19",1.6,1.65,1.56,1.58,166200.0],["2023-12-20",1.57,1.6,1.52,1.53,111500.0],["2023-12-21",1.6,1.6,1.53,1.58,72300.0],["2023-12-22",1.57,1.63,1.57,1.6,178800.0],["2023-12-26",1.6,1.65,1.6,1.64,156000.0],["2023-12-27",1.65,1.67,1.55,1.62,307100.0],["2023-12-28",1.6,1.65,1.595,1.64,171400.0],["2023-12-29",1.67,1.7,1.61,1.63,268200.0],["2024-01-02",1.63,1.81,1.62,1.76,603500.0],["2024-01-03",1.83,1.83,1.67,1.71,356400.0],["2024-01-04",1.73,1.79,1.67,1.78,292400.0],["2024-01-05",1.7,1.83,1.7,1.79,419500.0],["2024-01-08",1.79,1.81,1.74,1.79,252900.0],["2024-01-09",1.78,1.78,1.695,1.7,185100.0],["2024-01-10",1.73,1.74,1.685,1.72,65200.0],["2024-01-11",1.74,1.81,1.72,1.8,239000.0],["2024-01-12",1.84,1.852,1.74,1.77,298900.0],["2024-01-16",1.85,1.98,1.83,1.88,512100.0],["2024-01-17",1.91,1.92,1.835,1.9,117500.0],["2024-01-18",1.9,1.92,1.76,1.76,296500.0],["2024-01-19",1.76,1.89,1.75,1.85,141700.0],["2024-01-22",1.9,1.9,1.74,1.82,228100.0],["2024-01-23",1.77,1.86,1.77,1.84,184000.0],["2024-01-24",1.91,1.91,1.81,1.84,232700.0],["2024-01-25",1.84,1.89,1.83,1.89,164100.0],["2024-01-26",1.89,1.929,1.85,1.92,291700.0],["2024-01-29",1.89,1.95,1.88,1.93,284700.0],["2024-01-30",1.98,1.99,1.73,1.86,867500.0],["2024-01-31",1.85,1.92,1.78,1.88,248500.0],["2024-02-01",1.85,1.92,1.812,1.87,274300.0],["2024-02-02",1.87,1.87,1.775,1.79,175700.0],["2024-02-05",1.76,1.845,1.69,1.84,366200.0],["2024-02-06",1.85,1.88,1.8,1.84,219500.0],["2024-02-07",1.9,1.9,1.74,1.75,426700.0],["2024-02-08",1.79,1.794,1.7,1.7,367800.0],["2024-02-09",1.7,1.74,1.68,1.74,465300.0],["2024-02-12",1.76,1.79,1.7,1.76,323400.0],["2024-02-13",1.74,1.77,1.68,1.76,331100.0],["2024-02-14",1.78,1.85,1.75,1.84,264900.0],["2024-02-15",1.84,1.87,1.8,1.84,283300.0],["2024-02-16",1.84,1.92,1.8,1.88,243700.0],["2024-02-20",1.86,1.93,1.812,1.82,182100.0],["2024-02-21",1.81,1.84,1.73,1.75,291700.0],["2024-02-22",1.77,1.77,1.7,1.71,190800.0],["2024-02-23",1.72,1.83,1.72,1.81,202400.0],["2024-02-26",1.84,1.86,1.76,1.79,223800.0],["2024-02-27",1.83,1.83,1.72,1.76,167900.0],["2024-02-28",1.75,1.82,1.715,1.74,196600.0],["2024-02-29",1.79,1.802,1.73,1.75,223000.0],["2024-03-01",1.78,1.8,1.74,1.76,294700.0],["2024-03-04",1.76,1.77,1.69,1.69,420600.0],["2024-03-05",1.71,1.72,1.641,1.71,206000.0],["2024-03-06",1.69,1.7,1.661,1.675,216100.0],["2024-03-07",1.66,1.686,1.62,1.63,185800.0],["2024-03-08",1.64,1.65,1.58,1.63,246300.0],["2024-03-11",1.66,1.7,1.575,1.64,254700.0],["2024-03-12",1.68,1.72,1.62,1.72,154900.0],["2024-03-13",1.71,1.71,1.66,1.7,107600.0],["2024-03-14",1.7,1.7,1.63,1.66,184300.0],["2024-03-15",1.71,1.84,1.66,1.82,1141200.0],["2024-03-18",1.8,1.82,1.71,1.72,735800.0],["2024-03-19",1.74,1.74,1.67,1.7,242500.0],["2024-03-20",1.7,1.792,1.7,1.77,366900.0],["2024-03-21",1.79,1.79,1.74,1.78,166700.0],["2024-03-22",1.76,1.86,1.76,1.84,628900.0],["2024-03-25",1.89,1.93,1.83,1.88,711300.0],["2024-03-26",1.86,1.98,1.83,1.96,537400.0],["2024-03-27",2.0,2.08,1.965,2.06,847700.0],["2024-03-28",2.095,2.27,1.98,2.03,997300.0],["2024-04-01",2.04,2.05,1.93,1.96,671800.0],["2024-04-02",1.98,2.26,1.96,2.22,1763200.0],["2024-04-03",2.28,2.69,2.25,2.61,3367800.0],["2024-04-04",2.79,2.85,2.495,2.57,3082400.0],["2024-04-05",2.55,2.713,2.38,2.52,1256400.0],["2024-04-08",2.63,2.72,2.37,2.42,1262200.0],["2024-04-09",2.37,2.47,2.2,2.39,1005100.0],["2024-04-10",2.34,2.6,2.25,2.54,1318200.0],["2024-04-11",2.58,2.64,2.44,2.49,752300.0],["2024-04-12",2.52,2.523,2.22,2.26,1179200.0],["2024-04-15",2.37,2.4,2.2,2.24,664100.0],["2024-04-16",2.19,2.285,2.11,2.23,566100.0],["2024-04-17",2.26,2.26,2.14,2.24,914500.0],["2024-04-18",2.23,2.25,2.15,2.21,481600.0],["2024-04-19",2.24,2.31,2.17,2.26,733700.0],["2024-04-22",2.25,2.27,2.04,2.15,813500.0],["2024-04-23",2.15,2.215,2.09,2.14,534000.0],["2024-04-24",2.17,2.17,1.99,2.02,909400.0],["2024-04-25",2.0,2.06,1.98,2.03,450300.0],["2024-04-26",2.02,2.125,1.96,2.03,771000.0],["2024-04-29",2.04,2.05,1.92,1.98,707900.0],["2024-04-30",2.0,2.34,1.96,2.29,1976400.0],["2024-05-01",2.4,2.42,2.1,2.19,1329300.0],["2024-05-02",2.25,2.25,2.06,2.16,673500.0],["2024-05-03",2.2,2.21,2.085,2.18,445200.0],["2024-05-06",2.12,2.3,2.09,2.22,743600.0],["2024-05-07",2.26,2.27,2.15,2.19,467300.0],["2024-05-08",2.24,2.435,2.22,2.4,1064700.0],["2024-05-09",2.39,2.47,2.31,2.33,644600.0],["2024-05-10",2.36,2.38,2.192,2.27,494800.0],["2024-05-13",2.22,2.3,2.21,2.24,327800.0],["2024-05-14",2.21,2.31,2.21,2.3,292800.0],["2024-05-15",2.31,2.4,2.28,2.39,462300.0],["2024-05-16",2.4,2.47,2.3,2.39,1065600.0],["2024-05-17",2.39,2.42,2.2,2.21,1515500.0],["2024-05-20",2.22,2.25,2.11,2.18,441700.0],["2024-05-21",2.21,2.415,2.19,2.39,1060100.0],["2024-05-22",2.41,2.48,2.362,2.4,756800.0],["2024-05-23",2.44,2.45,2.25,2.3,548900.0],["2024-05-24",2.32,2.37,2.26,2.33,286100.0],["2024-05-28",2.33,2.42,2.31,2.38,338500.0],["2024-05-29",2.33,2.43,2.317,2.38,288500.0],["2024-05-30",2.33,2.59,2.33,2.48,737200.0],["2024-05-31",2.49,2.55,2.46,2.52,437900.0],["2024-06-03",2.54,2.62,2.5,2.53,776700.0],["2024-06-04",2.52,2.55,2.44,2.54,539400.0],["2024-06-05",2.54,2.695,2.52,2.61,574000.0],["2024-06-06",2.57,2.63,2.51,2.62,603700.0],["2024-06-07",2.66,2.66,2.51,2.55,542100.0],["2024-06-10",2.57,2.57,2.46,2.54,437100.0],["2024-06-11",2.48,2.541,2.435,2.5,409200.0],["2024-06-12",2.51,2.64,2.5,2.63,548900.0],["2024-06-13",2.63,2.72,2.52,2.56,843600.0],["2024-06-14",2.5,2.52,2.2,2.46,1264500.0],["2024-06-17",2.41,2.65,2.403,2.44,630300.0],["2024-06-18",2.49,2.531,2.42,2.52,750400.0],["2024-06-20",2.5,2.51,2.36,2.4,850700.0],["2024-06-21",2.35,2.41,2.27,2.32,592600.0],["2024-06-24",2.28,2.345,2.225,2.27,615900.0],["2024-06-25",2.24,2.3,2.18,2.2,436200.0],["2024-06-26",2.23,2.23,2.15,2.19,483300.0],["2024-06-27",2.2,2.27,2.17,2.26,349000.0],["2024-06-28",2.27,2.27,2.17,2.21,313100.0],["2024-07-01",2.24,2.24,2.14,2.15,330900.0],["2024-07-02",2.18,2.2,2.0,2.13,638800.0],["2024-07-03",2.12,2.15,2.08,2.13,346000.0],["2024-07-05",2.1,2.13,2.03,2.05,427800.0],["2024-07-08",2.04,2.06,2.0,2.02,487600.0],["2024-07-09",2.03,2.04,2.01,2.01,327300.0],["2024-07-10",2.02,2.06,2.01,2.02,374900.0],["2024-07-11",2.03,2.05,2.03,2.05,313000.0],["2024-07-12",2.03,2.085,2.01,2.04,442000.0],["2024-07-15",2.03,2.05,1.923,1.96,931000.0],["2024-07-16",1.98,1.98,1.9,1.93,692900.0],["2024-07-17",1.95,1.95,1.84,1.89,686200.0],["2024-07-18",1.87,1.92,1.83,1.83,462700.0],["2024-07-19",1.84,1.94,1.84,1.87,255700.0],["2024-07-22",1.86,1.94,1.84,1.92,388700.0],["2024-07-23",1.94,1.95,1.91,1.94,270100.0],["2024-07-24",1.94,1.95,1.85,1.86,330900.0],["2024-07-25",1.88,1.89,1.81,1.85,273300.0],["2024-07-26",1.86,1.915,1.86,1.89,226000.0],["2024-07-29",1.88,1.92,1.84,1.86,169600.0],["2024-07-30",1.86,1.89,1.815,1.83,298800.0],["2024-07-31",1.88,1.885,1.82,1.84,377800.0],["2024-08-01",1.85,1.87,1.8,1.82,471400.0],["2024-08-02",1.8,1.8,1.66,1.73,684000.0],["2024-08-05",1.61,1.7,1.565,1.67,633200.0],["2024-08-06",1.71,1.755,1.68,1.74,546500.0],["2024-08-07",1.78,1.8,1.68,1.71,352300.0],["2024-08-08",1.74,1.85,1.72,1.85,398300.0],["2024-08-09",1.84,1.855,1.8,1.81,135000.0],["2024-08-12",1.82,1.839,1.79,1.82,185900.0],["2024-08-13",1.82,1.97,1.8,1.97,516200.0],["2024-08-14",1.96,2.0,1.92,1.94,226100.0],["2024-08-15",1.97,1.99,1.94,1.95,197600.0],["2024-08-16",1.96,2.08,1.93,2.03,551700.0],["2024-08-19",2.05,2.13,2.03,2.13,912100.0],["2024-08-20",2.11,2.13,1.955,1.96,721500.0],["2024-08-21",1.97,2.02,1.93,1.99,354000.0],["2024-08-22",2.02,2.02,1.91,1.92,280500.0],["2024-08-23",1.96,1.98,1.92,1.96,258500.0],["2024-08-26",1.95,1.975,1.9,1.93,186200.0],["2024-08-27",1.88,1.915,1.85,1.89,393200.0],["2024-08-28",1.89,1.95,1.87,1.92,248500.0],["2024-08-29",1.95,2.025,1.91,1.96,502700.0],["2024-08-30",1.98,2.04,1.961,2.04,374800.0],["2024-09-03",1.99,2.05,1.97,1.97,269600.0],["2024-09-04",1.95,2.13,1.95,2.05,567300.0],["2024-09-05",2.05,2.1,1.99,2.0,284200.0],["2024-09-06",2.0,2.03,1.92,1.96,294300.0],["2024-09-09",2.02,2.17,2.02,2.12,679800.0],["2024-09-10",2.14,2.22,2.1,2.19,447800.0],["2024-09-11",2.21,2.265,2.17,2.22,431600.0],["2024-09-12",2.25,2.27,2.15,2.2,416700.0],["2024-09-13",2.22,2.29,2.2,2.23,686500.0],["2024-09-16",2.23,2.27,2.16,2.19,995800.0],["2024-09-17",2.23,2.36,2.1,2.14,1595700.0],["2024-09-18",2.17,2.225,2.09,2.11,621100.0],["2024-09-19",2.16,2.18,2.09,2.14,304900.0],["2024-09-20",2.16,2.16,2.09,2.11,307000.0],["2024-09-23",2.11,2.11,2.04,2.07,459400.0],["2024-09-24",2.07,2.095,2.015,2.02,438300.0],["2024-09-25",2.03,2.038,1.93,2.0,475100.0],["2024-09-26",2.0,2.02,1.95,1.95,398500.0],["2024-09-27",1.97,2.035,1.97,2.02,447500.0],["2024-09-30",2.04,2.125,2.0,2.05,736200.0],["2024-10-01",2.08,2.28,2.07,2.21,1519600.0],["2024-10-02",2.23,2.28,2.145,2.19,794500.0],["2024-10-03",2.21,2.249,2.19,2.2,394400.0],["2024-10-04",2.21,2.355,2.2,2.31,852900.0],["2024-10-07",2.35,2.359,2.28,2.32,403800.0],["2024-10-08",2.3,2.335,2.225,2.25,450700.0],["2024-10-09",2.25,2.25,2.16,2.23,425900.0],["2024-10-10",2.23,2.23,2.14,2.2,298900.0],["2024-10-11",2.18,2.38,2.18,2.33,784600.0],["2024-10-14",2.31,2.339,2.254,2.29,285200.0],["2024-10-15",2.3,2.37,2.295,2.35,443400.0],["2024-10-16",2.38,2.51,2.335,2.49,636200.0],["2024-10-17",2.52,2.615,2.51,2.55,599100.0],["2024-10-18",2.58,2.82,2.56,2.71,1561300.0],["2024-10-21",2.73,2.905,2.64,2.9,1204900.0],["2024-10-22",2.91,3.12,2.9,2.92,1564300.0],["2024-10-23",2.95,2.95,2.66,2.78,1043600.0],["2024-10-24",2.86,2.99,2.78,2.95,787100.0],["2024-10-25",3.0,3.1,2.92,3.02,1044600.0],["2024-10-28",3.04,3.1,2.895,2.97,744700.0],["2024-10-29",2.93,3.09,2.9,2.95,581600.0],["2024-10-30",2.95,3.0,2.85,2.87,601400.0],["2024-10-31",2.85,2.91,2.81,2.82,410300.0],["2024-11-01",2.81,2.94,2.809,2.86,524700.0],["2024-11-04",2.835,3.009,2.835,2.91,578200.0],["2024-11-05",2.93,2.97,2.79,2.97,552400.0],["2024-11-06",2.63,2.8,2.525,2.66,2156400.0],["2024-11-07",2.66,2.76,2.615,2.72,1275800.0],["2024-11-08",2.8,2.86,2.695,2.75,667300.0],["2024-11-11",2.68,2.69,2.47,2.65,1701700.0],["2024-11-12",2.66,2.715,2.52,2.69,1096700.0],["2024-11-13",2.72,2.828,2.62,2.73,1303800.0],["2024-11-14",2.73,2.765,2.65,2.66,472100.0],["2024-11-15",2.66,2.695,2.58,2.6,418400.0],["2024-11-18",2.56,2.64,2.56,2.57,554400.0],["2024-11-19",2.58,2.68,2.57,2.67,607700.0],["2024-11-20",2.65,2.79,2.64,2.66,682000.0],["2024-11-21",2.7,2.75,2.645,2.67,494600.0],["2024-11-22",2.67,2.69,2.6,2.65,512900.0],["2024-11-25",2.68,2.95,2.645,2.91,1512300.0],["2024-11-26",2.87,3.02,2.79,2.8,1092900.0],["2024-11-27",2.82,2.94,2.8,2.86,605700.0],["2024-11-29",2.84,3.3,2.8,3.26,1460600.0],["2024-12-02",3.38,3.57,3.3,3.48,2402200.0],["2024-12-03",3.53,3.62,3.3,3.53,1295600.0],["2024-12-04",3.54,3.54,3.4,3.48,637200.0],["2024-12-05",3.5,3.56,3.27,3.29,793100.0],["2024-12-06",3.29,3.52,3.28,3.45,806500.0],["2024-12-09",3.52,3.59,3.4,3.47,628400.0],["2024-12-10",3.43,3.53,3.315,3.34,529600.0],["2024-12-11",3.35,3.36,3.12,3.18,972500.0],["2024-12-12",3.12,3.24,3.12,3.14,371100.0],["2024-12-13",3.12,3.2,3.07,3.19,508600.0],["2024-12-16",3.21,3.25,3.114,3.14,491500.0],["2024-12-17",3.15,3.15,3.015,3.03,588000.0],["2024-12-18",3.06,3.2,2.935,3.02,695300.0],["2024-12-19",3.02,3.1,2.865,2.94,841300.0],["2024-12-20",2.91,3.07,2.9,3.01,464900.0],["2024-12-23",3.07,3.115,2.995,3.1,466400.0],["2024-12-24",3.13,3.205,3.1,3.14,316300.0],["2024-12-26",3.21,3.355,3.18,3.22,815300.0],["2024-12-27",3.15,3.2,3.0,3.05,805300.0],["2024-12-30",3.05,3.085,2.91,3.06,702600.0],["2024-12-31",3.08,3.15,3.01,3.09,390100.0],["2025-01-02",3.11,3.371,3.1,3.32,1310500.0],["2025-01-03",3.33,3.43,3.26,3.41,746700.0],["2025-01-06",3.45,3.47,3.285,3.32,822300.0],["2025-01-07",3.35,3.35,3.225,3.23,392500.0],["2025-01-08",3.19,3.22,3.08,3.12,677100.0],["2025-01-10",3.1,3.12,3.01,3.09,654000.0],["2025-01-13",3.05,3.15,2.96,3.07,737600.0],["2025-01-14",3.15,3.228,3.05,3.09,671800.0],["2025-01-15",3.11,3.163,3.075,3.12,457400.0],["2025-01-16",3.06,3.099,3.01,3.06,347300.0],["2025-01-17",3.09,3.16,3.06,3.09,511600.0],["2025-01-21",3.08,3.12,2.92,3.0,782700.0],["2025-01-22",3.02,3.03,2.97,3.01,416500.0],["2025-01-23",3.0,3.0,2.84,2.87,593200.0],["2025-01-24",2.92,3.04,2.87,2.98,485000.0],["2025-01-27",2.96,2.96,2.78,2.82,580300.0],["2025-01-28",2.84,2.98,2.81,2.92,769300.0],["2025-01-29",2.98,2.99,2.83,2.96,902300.0],["2025-01-30",2.83,2.83,2.6,2.72,1734300.0],["2025-01-31",2.73,2.956,2.73,2.79,922900.0],["2025-02-03",2.6,2.68,2.545,2.61,1436000.0],["2025-02-04",2.65,2.875,2.61,2.77,859700.0],["2025-02-05",2.8,2.91,2.75,2.82,483700.0],["2025-02-06",2.86,2.97,2.831,2.94,510800.0],["2025-02-07",2.94,2.98,2.8,2.84,457300.0],["2025-02-10",2.87,2.87,2.79,2.81,296400.0],["2025-02-11",2.81,2.81,2.67,2.68,350700.0],["2025-02-12",2.66,2.72,2.61,2.63,440400.0],["2025-02-13",2.66,2.7,2.62,2.68,499100.0],["2025-02-14",2.7,2.74,2.615,2.64,548100.0],["2025-02-18",2.64,2.66,2.57,2.6,776000.0],["2025-02-19",2.6,2.62,2.55,2.6,509600.0],["2025-02-20",2.6,2.636,2.54,2.58,584800.0],["2025-02-21",2.6,2.63,2.57,2.59,680100.0],["2025-02-24",2.61,2.61,2.503,2.53,652600.0],["2025-02-25",2.5,2.54,2.35,2.51,1714600.0],["2025-02-26",2.53,2.61,2.485,2.51,533500.0],["2025-02-27",2.46,2.585,2.46,2.48,695300.0],["2025-02-28",2.41,2.585,2.4,2.54,706100.0],["2025-03-03",2.54,2.57,2.39,2.39,951400.0],["2025-03-04",2.35,2.44,2.27,2.41,794800.0],["2025-03-05",2.41,2.48,2.35,2.47,357800.0],["2025-03-06",2.45,2.47,2.3,2.36,592900.0],["2025-03-07",2.33,2.43,2.325,2.4,357800.0],["2025-03-10",2.36,2.37,2.263,2.3,558300.0],["2025-03-11",2.29,2.355,2.28,2.3,462500.0],["2025-03-12",2.3,2.39,2.26,2.29,599200.0],["2025-03-13",2.3,2.32,2.17,2.19,482900.0],["2025-03-14",2.3,2.399,2.27,2.36,617700.0],["2025-03-17",2.4,2.47,2.35,2.43,715500.0],["2025-03-18",2.2,2.256,2.05,2.07,1475800.0],["2025-03-19",2.06,2.17,2.04,2.15,892900.0],["2025-03-20",2.15,2.17,2.1,2.14,412000.0],["2025-03-21",2.14,2.2,2.11,2.16,501500.0],["2025-03-24",2.17,2.22,2.145,2.18,394100.0],["2025-03-25",2.19,2.205,2.105,2.14,325800.0],["2025-03-26",2.14,2.198,2.065,2.08,442000.0],["2025-03-27",2.05,2.07,2.01,2.05,287600.0],["2025-03-28",2.05,2.08,1.95,1.97,508100.0],["2025-03-31",1.91,1.94,1.8,1.89,671300.0],["2025-04-01",1.89,2.02,1.88,1.97,809100.0],["2025-04-02",1.98,1.985,1.915,1.92,282000.0],["2025-04-03",1.9,1.9,1.82,1.83,375500.0],["2025-04-04",1.81,1.82,1.69,1.81,803700.0],["2025-04-07",1.66,1.765,1.64,1.73,623900.0],["2025-04-08",1.74,1.8,1.67,1.71,741800.0],["2025-04-09",1.68,1.925,1.66,1.92,851000.0],["2025-04-10",1.88,1.99,1.86,1.97,889900.0],["2025-04-11",2.0,2.06,1.97,2.03,447100.0],["2025-04-14",2.03,2.06,2.013,2.04,369700.0],["2025-04-15",2.04,2.22,2.04,2.21,823200.0],["2025-04-16",2.2,2.36,2.18,2.23,1345600.0],["2025-04-17",2.25,2.33,2.24,2.31,457500.0],["2025-04-21",2.3,2.37,2.27,2.31,547800.0],["2025-04-22",2.29,2.34,2.245,2.29,312400.0],["2025-04-23",2.29,2.38,2.29,2.35,244600.0],["2025-04-24",2.35,2.41,2.34,2.38,443600.0],["2025-04-25",2.4,2.41,2.38,2.39,293600.0],["2025-04-28",2.39,2.43,2.36,2.38,537400.0],["2025-04-29",2.38,2.42,2.33,2.42,228400.0],["2025-04-30",2.34,2.435,2.34,2.41,317600.0],["2025-05-01",2.39,2.42,2.36,2.4,612900.0],["2025-05-02",2.39,2.43,2.39,2.4,219900.0],["2025-05-05",2.375,2.4,2.34,2.37,340000.0],["2025-05-06",2.33,2.4,2.33,2.37,355100.0],["2025-05-07",2.38,2.385,2.37,2.37,112200.0],["2025-05-08",2.43,2.45,2.38,2.39,177000.0],["2025-05-09",2.38,2.41,2.37,2.4,181900.0],["2025-05-12",2.39,2.46,2.365,2.37,418400.0],["2025-05-13",2.37,2.395,2.28,2.29,327400.0],["2025-05-14",2.28,2.37,2.28,2.35,342300.0],["2025-05-15",2.3,2.36,2.275,2.31,635200.0],["2025-05-16",2.31,2.41,2.31,2.36,525800.0],["2025-05-19",2.34,2.38,2.315,2.34,176900.0],["2025-05-20",2.36,2.4,2.34,2.35,258600.0],["2025-05-21",2.34,2.385,2.29,2.3,242000.0],["2025-05-22",2.3,2.36,2.26,2.33,245900.0],["2025-05-23",2.3,2.34,2.26,2.28,268800.0],["2025-05-27",2.28,2.35,2.28,2.28,190100.0],["2025-05-28",2.27,2.31,2.23,2.23,341900.0],["2025-05-29",2.22,2.24,2.171,2.19,275700.0],["2025-05-30",2.2,2.26,2.18,2.25,237000.0],["2025-06-02",2.23,2.335,2.23,2.29,388000.0],["2025-06-03",2.3,2.325,2.26,2.28,228700.0],["2025-06-04",2.28,2.34,2.255,2.32,158400.0],["2025-06-05",2.32,2.38,2.28,2.34,286800.0],["2025-06-06",2.33,2.38,2.33,2.38,206400.0],["2025-06-09",2.36,2.39,2.33,2.36,270800.0],["2025-06-10",2.34,2.35,2.3,2.32,197700.0],["2025-06-11",2.31,2.38,2.31,2.34,215900.0],["2025-06-12",2.32,2.36,2.295,2.33,234800.0],["2025-06-13",2.305,2.33,2.27,2.28,251400.0],["2025-06-16",2.3,2.32,2.2,2.22,539600.0],["2025-06-17",2.19,2.35,2.1,2.25,672200.0],["2025-06-18",2.25,2.262,2.185,2.2,407000.0],["2025-06-20",2.2,2.23,2.15,2.22,342500.0],["2025-06-23",2.21,2.22,2.14,2.16,315600.0],["2025-06-24",2.15,2.21,2.15,2.19,273600.0],["2025-06-25",2.2,2.21,2.18,2.2,194900.0],["2025-06-26",2.18,2.31,2.18,2.3,205700.0],["2025-06-27",2.3,2.35,2.25,2.26,222700.0],["2025-06-30",2.24,2.32,2.24,2.3,144700.0],["2025-07-01",2.28,2.34,2.25,2.3,334000.0],["2025-07-02",2.3,2.35,2.27,2.34,199900.0],["2025-07-03",2.35,2.355,2.32,2.32,158800.0],["2025-07-07",2.28,2.312,2.23,2.31,134400.0],["2025-07-08",2.29,2.36,2.29,2.34,453200.0],["2025-07-09",2.36,2.38,2.325,2.34,380700.0],["2025-07-10",2.36,2.435,2.26,2.39,1031600.0],["2025-07-11",2.37,2.405,2.35,2.35,229300.0],["2025-07-14",2.33,2.41,2.3,2.4,261900.0],["2025-07-15",2.41,2.41,2.32,2.32,191500.0],["2025-07-16",2.32,2.44,2.29,2.43,356200.0],["2025-07-17",2.42,2.52,2.42,2.5,379300.0],["2025-07-18",2.5,2.5,2.44,2.45,197000.0],["2025-07-21",2.45,2.47,2.39,2.39,305100.0],["2025-07-22",2.39,2.41,2.37,2.4,294300.0],["2025-07-23",2.39,2.43,2.38,2.41,301000.0],["2025-07-24",2.44,2.44,2.36,2.37,200900.0],["2025-07-25",2.35,2.35,2.285,2.31,263500.0],["2025-07-28",2.28,2.31,2.221,2.27,266800.0],["2025-07-29",2.27,2.27,2.15,2.15,364500.0],["2025-07-30",2.16,2.185,2.12,2.12,194700.0],["2025-07-31",2.15,2.2,2.135,2.19,286400.0],["2025-08-01",2.18,2.22,2.13,2.17,243900.0],["2025-08-04",2.16,2.21,2.13,2.2,181800.0],["2025-08-05",2.19,2.215,2.17,2.2,145200.0],["2025-08-06",2.2,2.219,2.15,2.18,218700.0],["2025-08-07",2.18,2.19,2.14,2.18,259000.0],["2025-08-08",2.2,2.21,2.16,2.17,313200.0],["2025-08-11",2.31,2.405,2.25,2.39,843100.0],["2025-08-12",2.44,2.47,2.321,2.36,506400.0],["2025-08-13",2.32,2.48,2.29,2.46,602500.0],["2025-08-14",2.55,2.6,2.49,2.55,1227300.0],["2025-08-15",2.55,2.695,2.55,2.66,1050500.0],["2025-08-18",2.76,3.0,2.75,2.98,1808800.0],["2025-08-19",2.98,3.11,2.91,3.06,846000.0],["2025-08-20",3.05,3.09,2.92,3.08,728500.0],["2025-08-21",3.1,3.39,3.05,3.36,1673400.0],["2025-08-22",3.35,3.655,3.25,3.57,3686400.0],["2025-08-25",3.61,3.64,3.41,3.49,1202900.0],["2025-08-26",3.5,3.54,3.325,3.49,1727100.0],["2025-08-27",3.5,3.625,3.45,3.6,859800.0],["2025-08-28",3.59,3.6,3.47,3.57,872600.0],["2025-08-29",3.61,3.616,3.51,3.595,777200.0],["2025-09-02",3.5,3.515,3.27,3.33,1142100.0],["2025-09-03",3.33,3.37,3.231,3.26,582900.0],["2025-09-04",3.28,3.28,3.155,3.17,479800.0],["2025-09-05",3.16,3.48,3.15,3.44,837900.0],["2025-09-08",3.43,3.43,3.27,3.28,453300.0],["2025-09-09",3.29,3.38,3.28,3.3,288800.0],["2025-09-10",3.3,3.37,3.24,3.28,371500.0],["2025-09-11",3.26,3.425,3.26,3.38,580600.0],["2025-09-12",3.49,3.5,3.36,3.43,692600.0],["2025-09-15",3.63,3.69,3.41,3.68,4422400.0],["2025-09-16",3.78,3.99,3.59,3.71,3424900.0],["2025-09-17",3.68,3.81,3.455,3.57,2244800.0],["2025-09-18",3.57,3.98,3.53,3.98,1600100.0],["2025-09-19",3.955,4.055,3.71,3.79,1203000.0],["2025-09-22",3.78,3.78,3.58,3.65,1249800.0],["2025-09-23",3.64,3.68,3.58,3.6,685900.0],["2025-09-24",3.64,3.918,3.605,3.87,997300.0],["2025-09-25",3.74,3.905,3.7,3.73,750700.0],["2025-09-26",3.75,3.77,3.53,3.54,512500.0],["2025-09-29",3.77,3.89,3.66,3.76,1498700.0],["2025-09-30",3.73,3.73,3.562,3.63,546200.0],["2025-10-01",3.63,3.68,3.595,3.61,561000.0],["2025-10-02",3.64,3.68,3.5,3.6,535700.0],["2025-10-03",3.6,3.66,3.525,3.57,352000.0],["2025-10-06",3.56,3.61,3.51,3.59,522500.0],["2025-10-07",3.53,3.66,3.53,3.6,593200.0],["2025-10-08",3.62,3.66,3.53,3.58,330200.0],["2025-10-09",3.64,3.8,3.53,3.59,1185500.0],["2025-10-10",3.63,3.63,3.38,3.43,899600.0],["2025-10-13",3.41,3.44,3.255,3.37,668000.0],["2025-10-14",3.32,3.515,3.26,3.46,569500.0],["2025-10-15",3.51,3.58,3.441,3.56,417900.0],["2025-10-16",3.57,3.6,3.425,3.44,388000.0],["2025-10-17",3.43,3.43,3.29,3.33,363200.0],["2025-10-20",3.36,3.377,3.32,3.33,169300.0],["2025-10-21",3.32,3.33,3.25,3.32,375900.0],["2025-10-22",3.25,3.29,3.07,3.11,604000.0],["2025-10-23",3.11,3.141,3.025,3.13,622900.0],["2025-10-24",3.38,3.5,3.258,3.32,1023300.0],["2025-10-27",3.32,3.32,3.145,3.25,894300.0],["2025-10-28",3.19,3.27,3.16,3.16,256700.0],["2025-10-29",3.2,3.2,3.08,3.1,395900.0],["2025-10-30",3.06,3.125,3.05,3.06,323000.0],["2025-10-31",3.04,3.12,3.04,3.11,231700.0],["2025-11-03",3.1,3.1,3.05,3.08,342900.0],["2025-11-04",3.04,3.07,2.95,3.0,515500.0],["2025-11-05",3.0,3.056,2.99,3.01,239600.0],["2025-11-06",3.0,3.023,2.88,2.9,544700.0],["2025-11-07",2.85,2.98,2.83,2.96,471700.0],["2025-11-10",3.02,3.07,2.945,3.0,433500.0],["2025-11-11",2.99,3.01,2.955,2.99,276900.0],["2025-11-12",3.0,3.03,2.935,2.96,340100.0],["2025-11-13",2.95,2.95,2.85,2.87,291800.0],["2025-11-14",2.79,2.82,2.7,2.7,828600.0],["2025-11-17",2.7,2.76,2.6,2.63,594100.0],["2025-11-18",2.61,2.739,2.61,2.73,399500.0],["2025-11-19",2.72,2.76,2.66,2.71,442400.0],["2025-11-20",2.68,2.726,2.615,2.62,401500.0],["2025-11-21",2.62,2.739,2.52,2.62,591700.0],["2025-11-24",2.6,2.65,2.51,2.51,871200.0],["2025-11-25",2.53,2.59,2.47,2.58,803700.0],["2025-11-26",2.58,2.68,2.58,2.66,438600.0],["2025-11-28",2.68,2.68,2.6,2.61,203600.0],["2025-12-01",2.59,2.67,2.56,2.62,570700.0],["2025-12-02",2.63,2.705,2.59,2.64,436700.0],["2025-12-03",2.65,2.685,2.625,2.66,255700.0],["2025-12-04",2.65,2.65,2.57,2.61,494000.0],["2025-12-05",2.59,2.61,2.51,2.51,315400.0],["2025-12-08",2.51,2.54,2.47,2.48,323600.0],["2025-12-09",2.47,2.545,2.47,2.5,232100.0],["2025-12-10",2.48,2.55,2.48,2.51,294100.0],["2025-12-11",2.51,2.675,2.49,2.63,694200.0],["2025-12-12",2.84,2.98,2.76,2.92,2006900.0],["2025-12-15",2.94,2.95,2.71,2.73,1232900.0],["2025-12-16",2.71,2.965,2.71,2.89,1104200.0],["2025-12-17",2.99,3.01,2.75,2.76,1194200.0],["2025-12-18",2.78,3.007,2.75,2.79,2076300.0],["2025-12-19",2.9,2.95,2.715,2.77,1041000.0],["2025-12-22",2.79,2.81,2.65,2.8,820800.0],["2025-12-23",2.79,2.87,2.75,2.8,761900.0],["2025-12-24",2.8,2.875,2.765,2.82,248800.0],["2025-12-26",2.79,2.868,2.74,2.78,219400.0],["2025-12-29",2.76,2.81,2.65,2.69,499600.0],["2025-12-30",2.68,2.71,2.62,2.62,424500.0],["2025-12-31",2.62,2.68,2.61,2.65,394100.0],["2026-01-02",2.66,2.86,2.66,2.8,622100.0],["2026-01-05",2.8,2.88,2.75,2.75,328500.0],["2026-01-06",2.77,2.791,2.68,2.69,273900.0],["2026-01-07",2.67,2.72,2.665,2.68,312500.0],["2026-01-08",2.67,2.705,2.65,2.68,231700.0],["2026-01-09",2.75,2.77,2.66,2.66,219000.0],["2026-01-12",2.66,2.75,2.62,2.71,299000.0],["2026-01-13",2.7,2.73,2.64,2.68,215100.0],["2026-01-14",2.68,2.68,2.58,2.59,290100.0],["2026-01-15",2.57,2.59,2.45,2.51,474200.0],["2026-01-16",2.5,2.596,2.495,2.55,276500.0],["2026-01-20",2.5,2.65,2.5,2.55,587200.0],["2026-01-21",2.61,2.625,2.54,2.59,481300.0],["2026-01-22",2.59,2.715,2.59,2.61,337800.0],["2026-01-23",2.54,2.62,2.54,2.54,496600.0],["2026-01-26",2.56,2.57,2.49,2.5,466200.0],["2026-01-27",2.5,2.54,2.47,2.47,338100.0],["2026-01-28",2.47,2.52,2.46,2.48,493300.0],["2026-01-29",2.45,2.49,2.4,2.43,836600.0],["2026-01-30",2.39,2.42,2.22,2.23,1194600.0],["2026-02-02",2.25,2.34,2.23,2.25,618000.0],["2026-02-03",2.24,2.295,2.19,2.26,820700.0],["2026-02-04",2.23,2.34,2.22,2.33,546800.0],["2026-02-05",2.31,2.38,2.27,2.27,680900.0],["2026-02-06",2.27,2.38,2.27,2.35,389500.0],["2026-02-09",2.33,2.495,2.33,2.42,455600.0],["2026-02-10",2.41,2.45,2.36,2.38,323800.0],["2026-02-11",2.38,2.39,2.31,2.33,391100.0],["2026-02-12",2.34,2.35,2.24,2.31,295000.0],["2026-02-13",2.32,2.36,2.305,2.31,243700.0],["2026-02-17",2.3,2.425,2.28,2.37,450500.0],["2026-02-18",2.33,2.41,2.33,2.38,504900.0],["2026-02-19",2.32,2.4,2.32,2.4,310500.0],["2026-02-20",2.37,2.515,2.37,2.49,538200.0],["2026-02-23",2.47,2.555,2.42,2.46,607600.0],["2026-02-24",2.49,2.61,2.42,2.56,717400.0],["2026-02-25",2.56,2.62,2.555,2.57,244900.0],["2026-02-26",2.59,2.635,2.55,2.62,448300.0],["2026-02-27",2.6,2.62,2.51,2.53,718000.0],["2026-03-02",2.52,2.54,2.47,2.52,632600.0],["2026-03-03",2.46,2.56,2.411,2.5,698900.0],["2026-03-04",2.51,2.515,2.455,2.47,488300.0],["2026-03-05",2.47,2.5,2.42,2.49,322200.0],["2026-03-06",2.45,2.48,2.43,2.48,297400.0],["2026-03-09",2.43,2.47,2.38,2.44,356300.0],["2026-03-10",2.43,2.519,2.43,2.47,258200.0],["2026-03-11",2.46,2.49,2.435,2.47,128800.0],["2026-03-12",2.46,2.48,2.425,2.43,196900.0],["2026-03-13",2.4,2.485,2.4,2.46,316500.0],["2026-03-16",2.47,2.49,2.44,2.49,256700.0],["2026-03-17",2.5,2.57,2.46,2.49,1019900.0],["2026-03-18",2.7,2.7,2.41,2.45,1209500.0],["2026-03-19",2.41,2.44,2.27,2.32,868400.0],["2026-03-20",2.3,2.318,2.18,2.24,832500.0],["2026-03-23",2.28,2.28,2.18,2.27,506400.0],["2026-03-24",2.27,2.32,2.24,2.26,290400.0],["2026-03-25",2.26,2.34,2.26,2.31,391400.0],["2026-03-26",2.3,2.37,2.275,2.31,724000.0],["2026-03-27",2.28,2.33,2.25,2.26,618900.0],["2026-03-30",2.25,2.275,2.21,2.22,464600.0],["2026-03-31",2.22,2.3,2.21,2.29,324500.0],["2026-04-01",2.29,2.32,2.23,2.27,276900.0],["2026-04-02",2.22,2.34,2.22,2.31,347500.0],["2026-04-06",2.31,2.385,2.31,2.32,311200.0],["2026-04-07",2.3,2.33,2.26,2.28,327400.0],["2026-04-08",2.34,2.37,2.29,2.32,437300.0],["2026-04-09",2.3,2.32,2.27,2.28,348700.0],["2026-04-10",2.3,2.35,2.29,2.33,358000.0],["2026-04-13",2.28,2.35,2.275,2.33,298700.0],["2026-04-14",2.35,2.37,2.32,2.34,262800.0],["2026-04-15",2.32,2.48,2.32,2.47,438300.0],["2026-04-16",2.5,2.512,2.4,2.41,269200.0],["2026-04-17",2.42,2.48,2.41,2.43,365300.0],["2026-04-20",2.42,2.495,2.415,2.47,377900.0],["2026-04-21",2.46,2.5,2.38,2.38,282800.0],["2026-04-22",2.38,2.63,2.38,2.58,1110400.0],["2026-04-23",2.67,2.67,2.38,2.4,1072500.0],["2026-04-24",2.42,2.49,2.36,2.47,541100.0],["2026-04-27",2.48,2.565,2.45,2.55,552600.0],["2026-04-28",2.53,2.55,2.51,2.51,284800.0],["2026-04-29",2.48,2.482,2.38,2.4,450900.0],["2026-04-30",2.44,2.47,2.41,2.44,219800.0],["2026-05-01",2.43,2.49,2.42,2.45,334600.0],["2026-05-04",2.44,2.455,2.4,2.42,343700.0],["2026-05-05",2.41,2.43,2.35,2.37,266600.0],["2026-05-06",2.37,2.54,2.34,2.49,580300.0],["2026-05-07",2.5,2.56,2.47,2.49,388000.0],["2026-05-08",2.49,2.53,2.44,2.51,278200.0],["2026-05-11",2.53,2.59,2.48,2.48,489700.0],["2026-05-12",2.49,2.5,2.39,2.43,499400.0],["2026-05-13",2.4,2.449,2.4,2.41,145600.0],["2026-05-14",2.42,2.43,2.35,2.4,344400.0],["2026-05-15",2.38,2.43,2.36,2.41,509700.0],["2026-05-18",2.39,2.4,2.315,2.34,282500.0],["2026-05-19",2.32,2.395,2.32,2.37,230300.0],["2026-05-20",2.37,2.425,2.35,2.41,211300.0],["2026-05-21",2.4,2.45,2.38,2.44,202500.0],["2026-05-22",2.45,2.465,2.37,2.39,278500.0],["2026-05-26",2.4,2.412,2.35,2.36,227000.0],["2026-05-27",2.36,2.41,2.34,2.39,465400.0],["2026-05-28",2.39,2.55,2.36,2.5,798800.0],["2026-05-29",2.49,2.52,2.45,2.45,412400.0],["2026-06-01",2.47,2.478,2.43,2.43,314800.0],["2026-06-02",2.42,2.44,2.37,2.39,362300.0],["2026-06-03",2.39,2.39,2.32,2.32,338300.0],["2026-06-04",2.32,2.43,2.32,2.38,336600.0],["2026-06-05",2.39,2.405,2.285,2.29,376000.0],["2026-06-08",2.3,2.38,2.3,2.32,241600.0],["2026-06-09",2.32,2.395,2.31,2.33,305700.0],["2026-06-10",2.35,2.37,2.29,2.29,225300.0],["2026-06-11",2.3,2.34,2.28,2.33,454800.0],["2026-06-12",2.32,2.348,2.294,2.31,295700.0],["2026-06-15",2.34,2.36,2.24,2.25,4682600.0],["2026-06-16",2.59,2.65,2.47,2.52,7643100.0],["2026-06-17",2.51,2.515,2.36,2.37,1451000.0],["2026-06-18",2.37,2.39,2.3,2.31,612300.0],["2026-06-22",2.34,2.37,2.285,2.29,805300.0],["2026-06-23",2.28,2.29,2.215,2.22,487800.0],["2026-06-24",2.22,2.255,2.21,2.21,641500.0],["2026-06-25",2.21,2.23,2.18,2.2,901800.0],["2026-06-26",2.19,2.285,2.19,2.24,438300.0],["2026-06-29",2.26,2.306,2.26,2.28,287200.0],["2026-06-30",2.27,2.3,2.26,2.28,203200.0],["2026-07-01",2.26,2.37,2.26,2.33,350700.0],["2026-07-02",2.32,2.37,2.275,2.3,391100.0],["2026-07-06",2.27,2.305,2.25,2.27,302600.0],["2026-07-07",2.25,2.27,2.205,2.24,276300.0],["2026-07-08",2.23,2.24,2.205,2.23,259800.0],["2026-07-09",2.23,2.235,2.21,2.21,126500.0],["2026-07-10",2.22,2.22,2.19,2.21,170900.0],["2026-07-13",2.23,2.23,2.18,2.18,218000.0],["2026-07-14",2.19,2.2,2.13,2.16,514500.0],["2026-07-15",2.15,2.21,2.15,2.17,254500.0],["2026-07-16",2.17,2.175,2.105,2.13,563600.0],["2026-07-17",2.12,2.26,2.088,2.24,611700.0],["2026-07-20",2.23,2.28,2.16,2.16,334100.0],["2026-07-21",2.16,2.22,2.15,2.2,367400.0],["2026-07-22",2.235,2.26,2.14,2.15,190500.0],["2026-07-23",2.15,2.17,2.14,2.15,169800.0],["2026-07-24",2.15,2.17,2.135,2.15,179000.0],["2026-07-27",2.15,2.2,2.13,2.13,347700.0],["2026-07-28",2.15,2.15,2.035,2.06,630600.0],["2026-07-29",2.07,2.07,2.02,2.05,197200.0],["2026-07-30",2.05,2.14,2.05,2.14,319500.0],["2026-07-31",2.14,2.14,2.09,2.12,111700.0],["2026-08-03",2.12,2.15,2.117,2.15,165700.0],["2026-08-04",2.26,2.415,2.23,2.25,774900.0],["2026-08-05",2.31,2.33,2.21,2.27,343100.0],["2026-08-06",2.25,2.34,2.25,2.29,209100.0],["2026-08-07",2.29,2.35,2.265,2.3,323900.0],["2026-08-10",2.28,2.33,2.25,2.3,534700.0],["2026-08-11",2.32,2.375,2.3,2.34,370000.0],["2026-08-12",2.33,2.355,2.305,2.33,237600.0],["2026-08-13",2.32,2.37,2.315,2.32,240200.0],["2026-08-14",2.33,2.37,2.31,2.35,475500.0],["2026-08-17",2.36,2.39,2.32,2.33,443000.0],["2026-08-18",2.32,2.4,2.31,2.4,617800.0],["2026-08-19",2.4,2.47,2.395,2.46,926200.0],["2026-08-20",2.46,2.48,2.41,2.45,868900.0],["2026-08-21",2.43,2.485,2.43,2.45,634700.0],["2026-08-24",2.45,2.505,2.415,2.46,433000.0],["2026-08-25",2.48,2.57,2.475,2.57,875400.0],["2026-08-26",2.57,2.57,2.51,2.52,564400.0],["2026-08-27",2.52,2.63,2.52,2.57,382900.0],["2026-08-28",2.57,2.57,2.485,2.51,334500.0],["2026-08-31",2.542,2.55,2.495,2.51,180300.0],["2026-09-01",2.5,2.51,2.45,2.48,483000.0],["2026-09-02",2.49,2.57,2.49,2.52,328900.0],["2026-09-03",2.54,2.55,2.49,2.52,218200.0],["2026-09-04",2.5,2.57,2.48,2.565,404500.0],["2026-09-08",2.57,2.7,2.56,2.69,839700.0],["2026-09-09",2.67,2.68,2.57,2.57,426800.0],["2026-09-10",2.57,2.605,2.545,2.56,439500.0],["2026-09-11",2.56,2.56,2.49,2.53,592200.0],["2026-09-14",2.53,2.7,2.52,2.63,3940800.0],["2026-09-15",2.62,2.625,2.48,2.54,1566144.0],["2026-09-16",2.59,2.735,2.555,2.69,1875375.878332],["2026-09-17",2.67,2.71,2.64,2.65,524776.232706],["2026-09-18",2.64,2.67,2.545,2.58,1131058.508833]]}