{"t":"IMPP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-06",6.0,124.5,6.0,112.5,15993.0],["2021-12-07",91.5,107.7,63.3,71.1,20833.0],["2021-12-08",67.5,68.7,46.95,48.3,19593.0],["2021-12-09",48.15,48.435,39.015,40.65,11040.0],["2021-12-10",41.25,44.7,37.5,40.2,7193.0],["2021-12-13",39.75,39.885,34.8,38.4,2980.0],["2021-12-14",36.3,37.5,32.4,34.65,5000.0],["2021-12-15",33.9,34.2,28.695,31.2,5293.0],["2021-12-16",30.75,33.75,30.75,32.25,2733.0],["2021-12-17",32.25,36.0,32.25,33.99,2007.0],["2021-12-20",33.45,33.75,31.65,33.15,593.0],["2021-12-21",34.095,34.14,30.675,31.8,2487.0],["2021-12-22",30.6,32.4,30.6,31.335,1093.0],["2021-12-23",30.75,32.55,30.75,31.65,913.0],["2021-12-27",33.3,33.3,30.0,30.3,787.0],["2021-12-28",33.9,33.9,30.9,31.8,713.0],["2021-12-29",32.85,32.85,30.45,30.9,560.0],["2021-12-30",30.255,31.995,30.255,30.75,587.0],["2021-12-31",31.05,34.05,28.65,32.1,2180.0],["2022-01-03",30.75,43.2,30.21,39.0,37913.0],["2022-01-04",37.5,40.98,34.38,34.5,5893.0],["2022-01-05",38.55,38.55,30.3,31.05,3007.0],["2022-01-06",32.25,34.5,30.75,32.4,1147.0],["2022-01-07",34.125,34.5,31.05,31.8,787.0],["2022-01-10",33.9,33.9,28.8,30.3,2493.0],["2022-01-11",32.25,32.715,28.95,31.935,2107.0],["2022-01-12",30.555,33.75,29.55,30.0,2167.0],["2022-01-13",29.7,30.75,29.4,30.6,693.0],["2022-01-14",30.15,30.15,28.5,29.1,1267.0],["2022-01-18",29.1,31.35,28.5,31.35,820.0],["2022-01-19",30.45,30.45,27.15,28.5,547.0],["2022-01-20",28.62,29.25,27.75,27.75,740.0],["2022-01-21",23.4,25.5,21.0,22.5,5687.0],["2022-01-24",21.24,22.5,20.25,20.7,5513.0],["2022-01-25",20.7,21.375,20.4,20.4,1553.0],["2022-01-26",20.4,21.0,19.5,19.5,1593.0],["2022-01-27",21.9,35.4,16.05,17.4,499553.0],["2022-01-28",33.45,51.75,31.95,32.7,7012553.0],["2022-01-31",15.75,16.2,14.295,14.7,1991053.0],["2022-02-01",14.625,14.625,13.5,14.025,412133.0],["2022-02-02",14.175,14.175,12.45,12.75,238093.0],["2022-02-03",11.955,12.45,11.28,11.7,207800.0],["2022-02-04",11.85,12.75,10.995,11.4,252533.0],["2022-02-07",11.385,12.0,10.53,10.875,151987.0],["2022-02-08",10.65,10.65,9.75,9.915,136007.0],["2022-02-09",9.465,10.425,9.3,9.9,145413.0],["2022-02-10",10.05,10.05,9.48,9.6,83493.0],["2022-02-11",9.6,9.825,8.865,9.3,115727.0],["2022-02-14",9.51,9.51,8.715,9.12,71347.0],["2022-02-15",9.12,9.465,8.79,9.06,49427.0],["2022-02-16",9.0,9.225,8.25,8.625,66047.0],["2022-02-17",8.52,9.0,7.785,7.875,72627.0],["2022-02-18",7.95,7.95,7.215,7.365,74200.0],["2022-02-22",10.29,12.855,9.465,12.0,7606267.0],["2022-02-23",15.45,19.35,14.7,16.95,10865953.0],["2022-02-24",25.2,26.25,18.9,23.55,6922253.0],["2022-02-25",22.05,33.6,20.7,31.5,8852680.0],["2022-02-28",35.1,42.3,32.25,35.55,7139160.0],["2022-03-01",33.45,33.75,21.75,22.2,2823373.0],["2022-03-02",27.15,32.55,27.0,30.9,6015593.0],["2022-03-03",36.15,39.0,29.4,33.0,7609507.0],["2022-03-04",33.0,51.6,32.1,50.7,9665060.0],["2022-03-07",70.2,126.0,65.25,112.5,14844740.0],["2022-03-08",136.95,145.5,55.65,63.75,6924293.0],["2022-03-09",67.65,88.95,64.8,75.9,5844720.0],["2022-03-10",86.25,92.85,70.95,74.85,3523493.0],["2022-03-11",65.85,66.45,53.25,54.15,1469973.0],["2022-03-14",47.85,61.35,45.15,51.6,1603093.0],["2022-03-15",48.0,51.0,39.15,40.95,1380247.0],["2022-03-16",41.7,46.5,30.15,30.6,2241107.0],["2022-03-17",36.45,42.0,33.75,34.875,4661080.0],["2022-03-18",40.95,42.45,33.75,35.55,2675893.0],["2022-03-21",21.75,23.4,21.6,22.5,6465120.0],["2022-03-22",23.7,24.15,21.6,22.95,2704447.0],["2022-03-23",23.4,31.65,22.5,31.5,7768587.0],["2022-03-24",29.85,34.35,26.7,26.85,6524367.0],["2022-03-25",25.05,28.65,23.7,25.8,4352713.0],["2022-03-28",23.85,25.2,22.65,25.2,2218033.0],["2022-03-29",22.65,23.7,21.6,23.1,1995320.0],["2022-03-30",25.65,27.0,23.4,24.0,3469227.0],["2022-03-31",22.95,23.25,21.75,21.75,1633133.0],["2022-04-01",21.3,21.6,19.65,19.8,1758113.0],["2022-04-04",20.55,22.35,20.4,21.75,1769933.0],["2022-04-05",21.3,21.6,20.25,20.4,1011207.0],["2022-04-06",20.4,21.3,19.35,19.65,1277880.0],["2022-04-07",19.35,19.95,17.85,18.15,1204820.0],["2022-04-08",17.55,19.8,16.95,18.9,1220767.0],["2022-04-11",17.4,17.85,16.65,16.95,641213.0],["2022-04-12",18.6,21.75,18.15,18.6,3191653.0],["2022-04-13",19.05,19.95,17.7,19.2,1292147.0],["2022-04-14",18.6,23.55,17.7,21.9,4033147.0],["2022-04-18",20.7,22.95,19.8,20.4,3000520.0],["2022-04-19",19.5,19.65,18.15,18.75,1282167.0],["2022-04-20",18.75,19.95,18.3,18.6,896820.0],["2022-04-21",18.75,19.5,16.5,16.65,1664587.0],["2022-04-22",16.05,16.8,15.45,16.05,767653.0],["2022-04-25",15.0,15.45,13.965,14.67,926673.0],["2022-04-26",15.3,16.35,15.0,15.0,987827.0],["2022-04-27",15.0,15.0,14.25,14.34,496180.0],["2022-04-28",14.37,15.45,13.53,15.15,833453.0],["2022-04-29",15.3,15.9,14.25,14.4,685380.0],["2022-05-02",13.56,14.07,12.93,13.2,587627.0],["2022-05-03",13.05,14.385,12.975,13.5,522900.0],["2022-05-04",14.55,15.9,14.4,15.6,1635007.0],["2022-05-05",15.15,15.45,13.575,13.65,1090187.0],["2022-05-06",14.04,14.415,13.125,13.35,524853.0],["2022-05-09",13.005,13.125,11.52,11.865,529267.0],["2022-05-10",11.595,12.21,10.5,10.635,518853.0],["2022-05-11",10.8,12.0,10.2,10.32,763127.0],["2022-05-12",9.795,10.41,9.375,10.02,503980.0],["2022-05-13",10.41,10.905,9.87,10.02,896307.0],["2022-05-16",10.215,13.35,9.9,11.475,2599907.0],["2022-05-17",6.465,8.07,6.435,7.5,10866553.0],["2022-05-18",7.71,7.71,6.75,6.96,2893733.0],["2022-05-19",6.78,7.125,6.45,6.825,2235720.0],["2022-05-20",6.825,6.915,6.3,6.39,2225540.0],["2022-05-23",6.465,6.75,5.85,6.36,2116113.0],["2022-05-24",6.15,6.21,5.7,5.775,1396807.0],["2022-05-25",6.0,6.0,5.7,5.775,1055840.0],["2022-05-26",5.91,6.33,5.7,5.94,2183793.0],["2022-05-27",6.225,8.4,5.955,8.22,7788547.0],["2022-05-31",9.495,9.6,7.35,7.725,8694807.0],["2022-06-01",7.575,8.1,7.125,7.305,3303633.0],["2022-06-02",7.2,8.085,7.125,7.845,3376267.0],["2022-06-03",7.65,8.475,7.35,8.37,3408713.0],["2022-06-06",8.28,8.925,7.95,8.085,2694313.0],["2022-06-07",7.95,9.225,7.755,8.85,5465473.0],["2022-06-08",9.585,13.2,9.195,11.25,17176540.0],["2022-06-09",11.775,14.55,11.4,12.3,15609787.0],["2022-06-10",11.835,13.725,11.55,13.23,8970567.0],["2022-06-13",11.145,13.035,10.35,11.805,11419927.0],["2022-06-14",12.225,12.975,9.165,9.345,9083467.0],["2022-06-15",9.015,9.045,7.755,8.16,5584720.0],["2022-06-16",7.8,8.925,7.05,8.175,5657287.0],["2022-06-17",8.94,8.94,7.875,8.19,2821353.0],["2022-06-21",8.295,8.7,8.04,8.25,2179613.0],["2022-06-22",7.5,7.95,7.5,7.68,2408213.0],["2022-06-23",7.5,7.65,7.2,7.38,1730707.0],["2022-06-24",7.29,8.22,7.29,7.68,2632253.0],["2022-06-27",7.935,8.325,7.62,7.8,2116553.0],["2022-06-28",7.995,8.01,7.455,7.47,1617880.0],["2022-06-29",7.515,7.56,6.9,7.05,1275993.0],["2022-06-30",6.615,6.9,6.3,6.3,1550827.0],["2022-07-01",6.675,6.705,6.3,6.51,724640.0],["2022-07-05",6.405,6.405,6.03,6.105,904213.0],["2022-07-06",6.09,6.27,5.925,6.165,786573.0],["2022-07-07",6.33,6.945,6.165,6.615,1447600.0],["2022-07-08",6.69,6.69,6.39,6.45,806367.0],["2022-07-11",6.24,6.345,6.03,6.15,613227.0],["2022-07-12",6.255,6.33,6.045,6.12,786253.0],["2022-07-13",6.0,6.255,5.94,6.135,632307.0],["2022-07-14",6.0,6.12,5.91,5.97,527600.0],["2022-07-15",6.045,6.135,5.925,6.03,386393.0],["2022-07-18",6.09,6.405,6.03,6.075,859167.0],["2022-07-19",6.105,6.75,6.045,6.57,2048460.0],["2022-07-20",6.45,6.585,6.315,6.375,764620.0],["2022-07-21",6.15,6.27,6.075,6.135,473540.0],["2022-07-22",6.105,6.12,5.85,5.865,650540.0],["2022-07-25",5.835,6.63,5.82,6.42,1356480.0],["2022-07-26",6.6,7.785,6.525,7.35,3447773.0],["2022-07-27",8.7,8.85,6.39,6.6,4954407.0],["2022-07-28",6.315,6.495,6.075,6.24,1487993.0],["2022-07-29",6.225,6.6,6.135,6.3,1385893.0],["2022-08-01",6.105,6.135,5.97,6.0,925087.0],["2022-08-02",5.955,6.0,5.82,5.865,1207540.0],["2022-08-03",5.91,6.045,5.85,5.88,890247.0],["2022-08-04",5.88,5.97,5.775,5.805,933653.0],["2022-08-05",5.715,5.82,5.625,5.73,800127.0],["2022-08-08",5.85,6.0,5.7,5.76,584153.0],["2022-08-09",5.73,5.73,5.4,5.46,868080.0],["2022-08-10",5.52,5.595,5.43,5.55,575320.0],["2022-08-11",5.58,5.805,5.55,5.655,888433.0],["2022-08-12",5.58,5.655,5.4,5.535,721947.0],["2022-08-15",5.475,5.55,5.4,5.49,455553.0],["2022-08-16",5.43,5.475,5.25,5.31,642100.0],["2022-08-17",5.265,5.625,5.13,5.445,1092860.0],["2022-08-18",5.4,6.39,5.4,6.0,3449353.0],["2022-08-19",5.76,5.85,5.52,5.61,1014920.0],["2022-08-22",5.49,5.775,5.295,5.43,949560.0],["2022-08-23",5.64,6.405,5.625,6.0,3246373.0],["2022-08-24",6.375,6.6,5.805,6.255,1998487.0],["2022-08-25",6.135,6.225,5.88,5.91,782207.0],["2022-08-26",5.7,5.97,5.625,5.835,839813.0],["2022-08-29",5.835,6.135,5.76,5.985,1016373.0],["2022-08-30",5.88,5.88,5.55,5.58,718240.0],["2022-08-31",5.595,5.73,5.475,5.52,650187.0],["2022-09-01",5.49,5.505,5.22,5.295,555640.0],["2022-09-02",5.4,5.745,5.265,5.595,622153.0],["2022-09-06",5.67,5.67,5.4,5.505,396447.0],["2022-09-07",5.37,5.55,5.295,5.415,426660.0],["2022-09-08",5.295,5.52,5.295,5.4,385620.0],["2022-09-09",5.55,5.55,5.415,5.415,376307.0],["2022-09-12",5.52,5.7,5.475,5.55,337067.0],["2022-09-13",5.475,5.67,5.4,5.445,338720.0],["2022-09-14",5.505,5.67,5.445,5.49,504980.0],["2022-09-15",5.55,5.55,5.295,5.385,451240.0],["2022-09-16",5.4,5.4,5.265,5.28,286273.0],["2022-09-19",5.205,5.25,5.1,5.115,336800.0],["2022-09-20",5.07,5.085,4.8,4.98,384053.0],["2022-09-21",4.95,5.055,4.65,4.68,480453.0],["2022-09-22",4.695,4.695,4.29,4.335,590947.0],["2022-09-23",4.125,4.125,3.9,4.005,464807.0],["2022-09-26",3.9,4.5,3.9,4.47,395767.0],["2022-09-27",4.59,4.725,4.485,4.545,274573.0],["2022-09-28",4.545,4.8,4.5,4.77,248613.0],["2022-09-29",4.65,4.77,4.515,4.68,284533.0],["2022-09-30",4.68,4.905,4.59,4.875,171867.0],["2022-10-03",5.025,5.325,4.98,5.13,559807.0],["2022-10-04",5.355,6.57,5.25,5.895,1726920.0],["2022-10-05",6.315,6.69,5.715,6.06,1393053.0],["2022-10-06",6.15,6.24,5.43,5.925,501007.0],["2022-10-07",5.775,6.3,5.775,6.12,727013.0],["2022-10-10",6.015,6.3,5.625,5.79,346873.0],["2022-10-11",5.685,5.685,5.31,5.55,312520.0],["2022-10-12",5.37,5.55,5.25,5.43,233100.0],["2022-10-13",5.055,5.835,4.995,5.685,362587.0],["2022-10-14",5.565,5.7,5.4,5.685,169500.0],["2022-10-17",5.55,5.775,5.49,5.64,177193.0],["2022-10-18",5.685,5.73,5.535,5.655,166527.0],["2022-10-19",5.55,5.64,5.265,5.46,274533.0],["2022-10-20",5.535,5.79,5.415,5.67,250127.0],["2022-10-21",5.85,6.6,5.715,6.555,1208020.0],["2022-10-24",6.96,7.335,6.03,6.72,2245233.0],["2022-10-25",6.51,6.75,6.165,6.24,795820.0],["2022-10-26",5.835,6.51,5.835,6.21,631520.0],["2022-10-27",6.195,6.675,6.15,6.225,469787.0],["2022-10-28",6.045,6.375,6.015,6.09,251600.0],["2022-10-31",5.88,6.285,5.88,6.09,282873.0],["2022-11-01",6.12,6.225,5.79,5.895,441953.0],["2022-11-02",5.925,6.585,5.85,6.255,559733.0],["2022-11-03",6.195,6.45,6.075,6.3,292480.0],["2022-11-04",6.45,6.54,6.075,6.165,332467.0],["2022-11-07",6.225,6.66,6.03,6.585,635667.0],["2022-11-08",6.6,7.23,6.36,6.45,679533.0],["2022-11-09",6.405,6.435,5.88,6.0,460813.0],["2022-11-10",6.255,6.495,6.075,6.375,225220.0],["2022-11-11",6.375,6.675,6.375,6.495,259080.0],["2022-11-14",6.45,6.45,6.195,6.195,308527.0],["2022-11-15",6.195,6.57,6.0,6.3,391547.0],["2022-11-16",6.315,6.315,6.135,6.21,159693.0],["2022-11-17",6.15,6.15,5.46,5.73,450427.0],["2022-11-18",5.565,5.73,5.475,5.595,194407.0],["2022-11-21",5.475,5.58,5.115,5.28,474247.0],["2022-11-22",5.445,5.625,5.25,5.355,220133.0],["2022-11-23",5.28,5.52,5.175,5.4,153827.0],["2022-11-25",5.565,5.565,5.295,5.43,96500.0],["2022-11-28",5.385,5.4,5.175,5.235,225860.0],["2022-11-29",5.25,5.37,5.1,5.1,187360.0],["2022-11-30",5.145,5.685,4.965,5.34,470667.0],["2022-12-01",5.4,5.52,5.22,5.22,210627.0],["2022-12-02",5.25,5.37,5.115,5.325,134727.0],["2022-12-05",5.4,5.4,4.8,5.085,228780.0],["2022-12-06",5.085,5.13,4.83,4.875,160660.0],["2022-12-07",4.89,5.25,4.875,5.04,217193.0],["2022-12-08",5.145,5.145,4.5,4.725,180553.0],["2022-12-09",4.8,4.935,4.77,4.86,109313.0],["2022-12-12",4.905,4.935,4.65,4.725,134313.0],["2022-12-13",4.8,4.95,4.53,4.56,177473.0],["2022-12-14",4.56,4.605,4.35,4.44,166007.0],["2022-12-15",4.425,4.5,4.29,4.29,187333.0],["2022-12-16",4.5,4.98,4.2,4.425,240120.0],["2022-12-19",4.44,4.455,4.065,4.26,217300.0],["2022-12-20",4.35,4.35,4.08,4.185,124473.0],["2022-12-21",4.2,4.5,4.185,4.35,160873.0],["2022-12-22",4.2,4.35,4.05,4.2,189073.0],["2022-12-23",4.17,4.35,4.02,4.11,168553.0],["2022-12-27",4.05,4.125,3.75,3.825,307727.0],["2022-12-28",3.9,4.05,3.48,3.735,326800.0],["2022-12-29",3.675,3.675,3.465,3.63,467287.0],["2022-12-30",3.63,3.75,3.555,3.615,307687.0],["2023-01-03",3.675,3.75,3.525,3.6,215840.0],["2023-01-04",3.675,3.675,3.48,3.63,270280.0],["2023-01-05",3.63,3.72,3.57,3.66,276513.0],["2023-01-06",3.69,3.69,3.495,3.66,263900.0],["2023-01-09",3.735,4.05,3.705,3.87,448187.0],["2023-01-10",4.17,4.2,3.795,3.99,243553.0],["2023-01-11",3.96,4.05,3.87,3.945,260800.0],["2023-01-12",3.99,4.2,3.825,4.005,395760.0],["2023-01-13",4.065,4.2,3.945,4.02,328900.0],["2023-01-17",4.095,4.44,4.05,4.32,486067.0],["2023-01-18",4.515,4.545,4.17,4.185,383173.0],["2023-01-19",4.17,4.17,3.9,4.05,303747.0],["2023-01-20",4.095,4.23,3.99,4.215,322053.0],["2023-01-23",4.245,4.65,4.23,4.35,483947.0],["2023-01-24",4.29,4.5,4.185,4.2,260967.0],["2023-01-25",4.17,4.2,4.035,4.08,216053.0],["2023-01-26",4.2,4.275,4.05,4.155,262253.0],["2023-01-27",4.14,4.215,4.065,4.125,190487.0],["2023-01-30",4.125,4.125,3.99,4.005,188827.0],["2023-01-31",3.9,4.005,3.81,3.9,279387.0],["2023-02-01",3.87,3.915,3.825,3.855,264413.0],["2023-02-02",3.885,3.9,3.555,3.78,470413.0],["2023-02-03",3.795,3.87,3.705,3.705,296040.0],["2023-02-06",3.84,3.9,3.72,3.75,362140.0],["2023-02-07",3.705,3.825,3.6,3.675,286733.0],["2023-02-08",3.69,4.275,3.675,4.08,811160.0],["2023-02-09",4.05,4.155,3.72,3.735,252500.0],["2023-02-10",3.855,3.96,3.6,3.915,417860.0],["2023-02-13",3.87,5.37,3.87,5.37,1942100.0],["2023-02-14",4.83,5.625,4.8,5.325,1097273.0],["2023-02-15",5.715,5.715,3.585,4.11,2577327.0],["2023-02-16",4.035,4.05,3.75,3.78,1071507.0],["2023-02-17",3.75,3.795,3.6,3.63,761187.0],["2023-02-21",3.6,3.66,3.15,3.315,948673.0],["2023-02-22",3.255,3.6,3.195,3.24,467200.0],["2023-02-23",3.285,3.3,3.045,3.15,460240.0],["2023-02-24",3.195,3.21,3.045,3.09,413133.0],["2023-02-27",3.135,3.24,2.925,3.0,519247.0],["2023-02-28",3.0,3.06,2.94,2.985,333853.0],["2023-03-01",3.0,3.015,2.94,2.985,345527.0],["2023-03-02",2.94,2.985,2.85,2.94,457413.0],["2023-03-03",2.94,3.12,2.895,3.0,544580.0],["2023-03-06",3.0,3.15,2.85,2.865,424760.0],["2023-03-07",2.88,2.925,2.76,2.82,314220.0],["2023-03-08",2.85,2.895,2.7,2.76,539627.0],["2023-03-09",2.82,2.85,2.64,2.64,284407.0],["2023-03-10",2.64,2.64,2.37,2.55,581700.0],["2023-03-13",2.475,2.55,2.325,2.505,749207.0],["2023-03-14",2.76,3.0,2.43,2.535,1411873.0],["2023-03-15",2.46,2.49,2.325,2.385,509493.0],["2023-03-16",2.34,2.445,2.265,2.415,285140.0],["2023-03-17",2.43,2.625,2.37,2.4,273347.0],["2023-03-20",2.265,2.4,2.25,2.4,220333.0],["2023-03-21",2.415,2.61,2.415,2.55,209893.0],["2023-03-22",2.61,2.82,2.565,2.655,357453.0],["2023-03-23",2.64,2.7,2.445,2.475,215980.0],["2023-03-24",2.475,2.565,2.4,2.55,161220.0],["2023-03-27",2.835,3.63,2.58,3.135,3982173.0],["2023-03-28",3.09,3.405,2.79,2.925,1333673.0],["2023-03-29",3.0,3.06,2.82,2.91,616847.0],["2023-03-30",2.865,2.895,2.73,2.76,505793.0],["2023-03-31",2.85,2.91,2.715,2.91,439680.0],["2023-04-03",3.405,3.6,3.045,3.105,3474000.0],["2023-04-04",3.06,3.15,2.895,3.015,856860.0],["2023-04-05",2.955,3.075,2.865,2.94,381400.0],["2023-04-06",2.895,3.285,2.85,3.165,637020.0],["2023-04-10",3.225,3.225,3.03,3.165,260387.0],["2023-04-11",3.18,3.42,3.18,3.24,641587.0],["2023-04-12",3.255,3.435,3.15,3.36,541013.0],["2023-04-13",3.48,3.6,3.0,3.27,675473.0],["2023-04-14",3.255,3.3,2.85,2.895,1001320.0],["2023-04-17",3.0,3.0,2.85,2.91,337707.0],["2023-04-18",2.85,3.075,2.85,3.06,323787.0],["2023-04-19",3.0,3.03,2.895,2.925,254607.0],["2023-04-20",2.925,2.985,2.895,2.94,170287.0],["2023-04-21",2.925,3.0,2.88,2.985,169953.0],["2023-04-24",3.09,3.09,2.88,3.0,152540.0],["2023-04-25",2.925,3.0,2.88,2.985,259387.0],["2023-04-26",2.55,2.79,2.325,2.52,1153413.0],["2023-04-27",2.445,2.67,2.445,2.52,427760.0],["2023-04-28",2.47,2.69,2.36,2.65,768500.0],["2023-05-01",2.6,2.63,2.47,2.56,443600.0],["2023-05-02",2.45,2.469,2.21,2.23,828400.0],["2023-05-03",2.21,2.3,2.15,2.15,423100.0],["2023-05-04",2.2,2.26,2.08,2.14,564800.0],["2023-05-05",2.16,2.5,2.16,2.4,837800.0],["2023-05-08",3.01,3.38,2.83,3.12,10630700.0],["2023-05-09",3.03,3.12,2.8,2.99,1217000.0],["2023-05-10",3.01,3.57,2.99,3.47,2196000.0],["2023-05-11",3.49,3.59,3.15,3.15,1285800.0],["2023-05-12",3.16,3.52,3.15,3.42,686000.0],["2023-05-15",3.39,3.52,3.27,3.48,589100.0],["2023-05-16",3.47,3.85,3.38,3.82,1403900.0],["2023-05-17",3.9,3.95,3.62,3.7,1076600.0],["2023-05-18",3.7,3.739,3.5,3.53,721200.0],["2023-05-19",3.54,3.65,3.39,3.46,565000.0],["2023-05-22",3.47,3.96,3.46,3.85,921300.0],["2023-05-23",3.86,3.91,3.66,3.73,432000.0],["2023-05-24",3.74,3.775,3.57,3.69,356400.0],["2023-05-25",3.65,3.68,3.32,3.45,502600.0],["2023-05-26",3.5,3.55,3.432,3.5,277100.0],["2023-05-30",3.5,3.55,3.33,3.39,367300.0],["2023-05-31",3.31,3.43,3.25,3.35,316600.0],["2023-06-01",3.33,3.56,3.32,3.46,276700.0],["2023-06-02",3.48,3.79,3.462,3.7,442100.0],["2023-06-05",3.76,3.94,3.52,3.58,608300.0],["2023-06-06",3.5,3.84,3.46,3.84,361000.0],["2023-06-07",3.84,4.08,3.79,4.0,834800.0],["2023-06-08",3.96,4.059,3.83,3.96,412500.0],["2023-06-09",3.88,4.1,3.88,4.06,430800.0],["2023-06-12",4.01,4.29,3.86,4.27,556400.0],["2023-06-13",4.4,4.5,4.32,4.38,480600.0],["2023-06-14",4.41,4.43,3.82,3.98,728200.0],["2023-06-15",3.95,4.27,3.93,4.24,466700.0],["2023-06-16",4.29,4.525,4.16,4.32,748900.0],["2023-06-20",4.23,4.34,4.05,4.32,351600.0],["2023-06-21",4.2,4.44,4.14,4.35,415900.0],["2023-06-22",3.78,3.9,3.604,3.85,506500.0],["2023-06-23",3.8,3.826,3.271,3.315,1083200.0],["2023-06-26",3.35,3.35,3.1,3.21,409400.0],["2023-06-27",3.21,3.26,2.94,3.13,663100.0],["2023-06-28",3.12,3.19,2.984,3.16,542400.0],["2023-06-29",3.1,3.15,2.88,2.9,590700.0],["2023-06-30",2.94,3.17,2.9,3.08,454100.0],["2023-07-03",3.14,3.35,3.13,3.3,236700.0],["2023-07-05",3.24,3.368,3.21,3.29,271500.0],["2023-07-06",3.22,3.24,3.0,3.06,351800.0],["2023-07-07",3.08,3.3,2.68,2.87,1571500.0],["2023-07-10",2.97,3.06,2.91,2.94,472300.0],["2023-07-11",2.97,3.14,2.88,3.09,669600.0],["2023-07-12",3.15,3.15,2.97,3.05,397800.0],["2023-07-13",3.07,3.17,3.01,3.06,445600.0],["2023-07-14",3.06,3.08,2.87,2.97,421800.0],["2023-07-17",2.9,2.97,2.665,2.72,1033300.0],["2023-07-18",2.78,2.8,2.61,2.655,530800.0],["2023-07-19",2.64,2.81,2.63,2.72,680600.0],["2023-07-20",2.74,2.87,2.69,2.71,544800.0],["2023-07-21",2.75,2.76,2.69,2.72,264900.0],["2023-07-24",2.71,2.75,2.64,2.72,427400.0],["2023-07-25",2.68,2.77,2.67,2.71,540000.0],["2023-07-26",2.65,2.743,2.65,2.71,211200.0],["2023-07-27",2.74,2.78,2.64,2.65,363700.0],["2023-07-28",2.67,2.7,2.591,2.7,345500.0],["2023-07-31",2.73,2.89,2.69,2.83,539900.0],["2023-08-01",2.78,2.885,2.74,2.87,315200.0],["2023-08-02",2.87,2.87,2.78,2.82,211600.0],["2023-08-03",2.81,2.87,2.74,2.82,191300.0],["2023-08-04",2.82,2.95,2.82,2.84,566900.0],["2023-08-07",2.84,2.87,2.751,2.82,370400.0],["2023-08-08",2.85,3.145,2.81,3.05,942800.0],["2023-08-09",3.09,3.17,3.0,3.04,641700.0],["2023-08-10",3.23,3.28,2.53,2.535,1924100.0],["2023-08-11",1.9,1.9,1.53,1.63,6747700.0],["2023-08-14",1.66,1.72,1.46,1.52,2364300.0],["2023-08-15",1.5,1.516,1.36,1.4,1474500.0],["2023-08-16",1.43,1.43,1.338,1.36,1028100.0],["2023-08-17",1.37,1.39,1.18,1.21,2722000.0],["2023-08-18",1.18,1.33,1.18,1.32,1660500.0],["2023-08-21",1.38,1.388,1.26,1.3,1802600.0],["2023-08-22",1.31,1.325,1.22,1.26,590500.0],["2023-08-23",1.26,1.34,1.23,1.33,459400.0],["2023-08-24",1.33,1.34,1.28,1.29,329600.0],["2023-08-25",1.28,1.33,1.27,1.3,267000.0],["2023-08-28",1.3,1.33,1.29,1.32,392700.0],["2023-08-29",1.3,1.37,1.28,1.35,421800.0],["2023-08-30",1.35,1.42,1.34,1.35,572700.0],["2023-08-31",1.37,1.38,1.33,1.35,408500.0],["2023-09-01",1.39,1.51,1.37,1.47,1451900.0],["2023-09-05",1.52,1.555,1.42,1.44,1226500.0],["2023-09-06",1.41,1.43,1.36,1.37,426900.0],["2023-09-07",1.51,1.51,1.3,1.43,2542100.0],["2023-09-08",1.46,1.48,1.4,1.44,646300.0],["2023-09-11",1.42,1.43,1.33,1.36,771300.0],["2023-09-12",1.36,1.425,1.335,1.39,837500.0],["2023-09-13",1.4,1.4,1.31,1.34,850600.0],["2023-09-14",1.36,1.395,1.35,1.36,499900.0],["2023-09-15",1.39,1.39,1.33,1.37,347900.0],["2023-09-18",1.37,1.4,1.35,1.36,407400.0],["2023-09-19",1.4,1.46,1.37,1.46,854300.0],["2023-09-20",1.46,1.52,1.43,1.47,727900.0],["2023-09-21",1.48,1.56,1.44,1.48,1328100.0],["2023-09-22",1.49,1.53,1.48,1.51,361900.0],["2023-09-25",1.51,1.524,1.44,1.5,611700.0],["2023-09-26",1.46,1.59,1.45,1.53,727500.0],["2023-09-27",1.54,1.61,1.5,1.51,1084200.0],["2023-09-28",1.55,1.57,1.5,1.54,851800.0],["2023-09-29",1.58,1.59,1.52,1.58,672200.0],["2023-10-02",1.58,1.66,1.54,1.64,1023200.0],["2023-10-03",1.64,1.67,1.59,1.67,443400.0],["2023-10-04",1.65,1.65,1.55,1.63,730500.0],["2023-10-05",1.6,1.69,1.58,1.66,548900.0],["2023-10-06",1.67,1.695,1.62,1.65,558900.0],["2023-10-09",1.68,1.85,1.66,1.84,2523000.0],["2023-10-10",1.85,1.87,1.73,1.82,1455500.0],["2023-10-11",1.81,1.86,1.775,1.81,1125800.0],["2023-10-12",1.79,1.83,1.72,1.8,871400.0],["2023-10-13",1.81,1.86,1.78,1.86,958900.0],["2023-10-16",1.9,1.95,1.83,1.92,904300.0],["2023-10-17",1.95,1.95,1.86,1.88,835600.0],["2023-10-18",1.89,1.94,1.81,1.86,1008000.0],["2023-10-19",1.84,1.84,1.57,1.59,1672400.0],["2023-10-20",1.6,1.77,1.6,1.72,812200.0],["2023-10-23",1.72,1.749,1.54,1.61,886400.0],["2023-10-24",1.62,1.63,1.54,1.6,713100.0],["2023-10-25",1.6,1.7,1.46,1.59,1369300.0],["2023-10-26",1.59,1.64,1.55,1.63,441800.0],["2023-10-27",1.63,1.66,1.57,1.58,351200.0],["2023-10-30",1.6,1.63,1.55,1.6,602200.0],["2023-10-31",1.61,1.7,1.61,1.67,676100.0],["2023-11-01",1.67,1.7,1.65,1.69,212200.0],["2023-11-02",1.68,1.75,1.68,1.72,360800.0],["2023-11-03",1.7,1.76,1.7,1.73,417900.0],["2023-11-06",1.74,1.74,1.59,1.63,1483900.0],["2023-11-07",1.61,1.65,1.49,1.61,478600.0],["2023-11-08",1.58,1.65,1.563,1.62,330700.0],["2023-11-09",1.62,1.68,1.59,1.6,291900.0],["2023-11-10",1.62,1.7,1.6,1.66,485500.0],["2023-11-13",1.66,1.72,1.64,1.64,329600.0],["2023-11-14",1.65,1.675,1.61,1.64,339900.0],["2023-11-15",1.63,1.68,1.5,1.53,1007800.0],["2023-11-16",1.54,1.62,1.52,1.57,569400.0],["2023-11-17",1.57,1.59,1.55,1.56,181800.0],["2023-11-20",1.57,1.61,1.5,1.51,572900.0],["2023-11-21",1.54,1.54,1.44,1.49,607200.0],["2023-11-22",1.49,1.59,1.44,1.57,340800.0],["2023-11-24",1.59,1.667,1.568,1.59,289000.0],["2023-11-27",1.62,1.67,1.587,1.65,447700.0],["2023-11-28",1.63,1.66,1.58,1.61,298000.0],["2023-11-29",1.6,1.68,1.6,1.66,354400.0],["2023-11-30",1.68,1.73,1.64,1.66,537500.0],["2023-12-01",1.67,1.75,1.64,1.72,496500.0],["2023-12-04",1.73,1.79,1.71,1.72,496600.0],["2023-12-05",1.72,1.8,1.715,1.75,224900.0],["2023-12-06",1.77,1.8,1.71,1.74,504900.0],["2023-12-07",1.76,1.82,1.73,1.78,384700.0],["2023-12-08",1.79,1.88,1.78,1.84,473300.0],["2023-12-11",1.81,1.86,1.78,1.84,580800.0],["2023-12-12",1.92,2.1,1.88,2.04,1410800.0],["2023-12-13",2.05,2.22,1.97,2.17,1074600.0],["2023-12-14",2.14,2.23,2.101,2.14,924400.0],["2023-12-15",2.17,2.2,2.07,2.14,481200.0],["2023-12-18",2.26,2.47,2.18,2.33,1699400.0],["2023-12-19",2.37,2.38,2.165,2.24,769300.0],["2023-12-20",2.23,2.56,2.215,2.4,1301300.0],["2023-12-21",2.47,2.56,2.41,2.49,957300.0],["2023-12-22",2.62,2.91,2.56,2.81,1706300.0],["2023-12-26",2.85,2.93,2.72,2.86,989800.0],["2023-12-27",2.9,2.9,2.705,2.79,621300.0],["2023-12-28",2.79,2.88,2.69,2.69,485200.0],["2023-12-29",2.7,2.7,2.505,2.64,1153500.0],["2024-01-02",2.64,2.95,2.615,2.74,1113100.0],["2024-01-03",2.7,3.02,2.62,2.82,1087600.0],["2024-01-04",2.85,3.01,2.765,2.89,727200.0],["2024-01-05",2.94,3.019,2.83,2.86,644600.0],["2024-01-08",2.82,2.935,2.73,2.9,692100.0],["2024-01-09",3.01,3.255,3.01,3.13,1152900.0],["2024-01-10",3.13,3.13,2.92,3.0,644300.0],["2024-01-11",3.0,3.06,2.94,2.97,438600.0],["2024-01-12",3.05,3.239,2.95,2.96,720100.0],["2024-01-16",3.04,3.09,2.8,3.02,744700.0],["2024-01-17",3.02,3.12,3.005,3.05,579700.0],["2024-01-18",3.03,3.35,3.03,3.33,1381300.0],["2024-01-19",3.28,3.32,3.1,3.18,565500.0],["2024-01-22",3.175,3.29,3.07,3.22,700800.0],["2024-01-23",3.2,3.26,3.14,3.2,310700.0],["2024-01-24",3.24,3.595,3.24,3.57,1181200.0],["2024-01-25",3.55,3.61,3.38,3.41,969900.0],["2024-01-26",3.53,3.56,3.3,3.37,697100.0],["2024-01-29",3.34,3.46,3.295,3.37,532700.0],["2024-01-30",3.4,3.49,3.31,3.46,695000.0],["2024-01-31",3.39,3.49,3.33,3.4,455500.0],["2024-02-01",3.41,3.57,3.14,3.32,1106700.0],["2024-02-02",3.34,3.34,2.97,3.045,1004600.0],["2024-02-05",3.02,3.122,3.01,3.03,416900.0],["2024-02-06",3.02,3.32,2.98,3.15,605300.0],["2024-02-07",3.16,3.16,2.965,3.03,517200.0],["2024-02-08",3.03,3.06,2.96,2.99,317000.0],["2024-02-09",3.01,3.09,2.95,3.09,237800.0],["2024-02-12",3.1,3.307,3.06,3.26,382900.0],["2024-02-13",3.18,3.19,3.084,3.14,534400.0],["2024-02-14",3.23,3.32,3.165,3.19,345100.0],["2024-02-15",3.22,3.3,3.19,3.25,214500.0],["2024-02-16",3.21,3.31,3.15,3.22,422200.0],["2024-02-20",3.22,3.22,3.015,3.05,552100.0],["2024-02-21",3.06,3.1,2.949,3.01,304000.0],["2024-02-22",2.99,3.03,2.86,2.87,434800.0],["2024-02-23",2.84,2.95,2.82,2.87,400000.0],["2024-02-26",2.88,3.13,2.87,3.06,478300.0],["2024-02-27",3.11,3.15,3.04,3.09,515300.0],["2024-02-28",3.07,3.241,3.06,3.19,489300.0],["2024-02-29",3.23,3.33,3.11,3.13,345000.0],["2024-03-01",3.12,3.155,3.01,3.03,398400.0],["2024-03-04",3.09,3.098,2.92,3.01,488600.0],["2024-03-05",2.96,3.04,2.915,2.94,266100.0],["2024-03-06",2.91,3.01,2.78,2.99,499700.0],["2024-03-07",3.01,3.15,2.971,3.14,883800.0],["2024-03-08",3.15,3.238,3.08,3.1,290900.0],["2024-03-11",3.09,3.125,3.06,3.1,137300.0],["2024-03-12",3.07,3.2,3.06,3.16,392600.0],["2024-03-13",3.19,3.44,3.18,3.4,767600.0],["2024-03-14",3.4,3.4,3.02,3.18,621200.0],["2024-03-15",3.21,3.23,3.08,3.09,332500.0],["2024-03-18",3.05,3.09,2.99,3.0,276000.0],["2024-03-19",3.0,3.11,2.98,3.03,291500.0],["2024-03-20",3.02,3.15,2.992,3.11,193100.0],["2024-03-21",3.1,3.155,3.08,3.14,202700.0],["2024-03-22",3.13,3.13,3.08,3.1,91400.0],["2024-03-25",3.12,3.15,2.99,3.03,351200.0],["2024-03-26",3.04,3.05,2.99,3.0,135700.0],["2024-03-27",3.01,3.145,2.98,3.1,248800.0],["2024-03-28",3.07,3.2,3.07,3.13,327700.0],["2024-04-01",3.22,3.31,3.14,3.23,579900.0],["2024-04-02",3.22,3.49,3.22,3.46,790100.0],["2024-04-03",3.5,3.56,3.37,3.41,586700.0],["2024-04-04",3.46,3.46,3.23,3.28,429400.0],["2024-04-05",3.31,3.7,3.305,3.68,1278600.0],["2024-04-08",3.75,4.06,3.615,3.63,2018600.0],["2024-04-09",3.66,3.73,3.38,3.4,797500.0],["2024-04-10",3.32,3.6,3.32,3.56,498200.0],["2024-04-11",3.65,3.78,3.616,3.75,637300.0],["2024-04-12",3.88,4.08,3.51,3.6,3014900.0],["2024-04-15",3.57,3.68,3.32,3.39,1091600.0],["2024-04-16",3.33,3.36,3.17,3.32,771900.0],["2024-04-17",3.39,3.39,3.255,3.27,289900.0],["2024-04-18",3.27,3.355,3.19,3.2,308800.0],["2024-04-19",3.25,3.45,3.25,3.36,549800.0],["2024-04-22",3.32,3.33,3.24,3.25,322400.0],["2024-04-23",3.24,3.32,3.22,3.29,285900.0],["2024-04-24",3.3,3.43,3.23,3.43,406100.0],["2024-04-25",3.31,3.5,3.28,3.46,494700.0],["2024-04-26",3.46,3.58,3.426,3.57,281600.0],["2024-04-29",3.53,3.75,3.53,3.74,424600.0],["2024-04-30",3.69,3.74,3.62,3.69,385300.0],["2024-05-01",3.68,3.735,3.56,3.585,338400.0],["2024-05-02",3.59,3.64,3.54,3.61,130400.0],["2024-05-03",3.58,3.655,3.51,3.51,193600.0],["2024-05-06",3.55,3.65,3.52,3.57,221900.0],["2024-05-07",3.58,3.59,3.4,3.56,195600.0],["2024-05-08",3.58,3.68,3.56,3.62,153400.0],["2024-05-09",3.61,3.74,3.61,3.69,259400.0],["2024-05-10",3.69,3.77,3.662,3.7,208300.0],["2024-05-13",3.71,3.89,3.61,3.66,451000.0],["2024-05-14",3.72,3.8,3.61,3.64,336800.0],["2024-05-15",3.64,3.685,3.575,3.59,394800.0],["2024-05-16",3.83,4.015,3.68,3.93,1493100.0],["2024-05-17",3.96,4.25,3.92,4.01,1096200.0],["2024-05-20",4.19,4.24,3.95,4.02,949900.0],["2024-05-21",4.04,4.235,3.985,4.19,1057500.0],["2024-05-22",4.17,4.385,4.1,4.35,1063500.0],["2024-05-23",4.42,4.59,4.03,4.11,1627600.0],["2024-05-24",4.12,4.28,4.055,4.28,719000.0],["2024-05-28",4.28,4.39,4.27,4.37,168500.0],["2024-05-29",4.33,4.34,4.18,4.3,223800.0],["2024-05-30",4.29,4.3,4.12,4.14,410000.0],["2024-05-31",4.14,4.2,4.035,4.11,220300.0],["2024-06-03",4.11,4.26,4.04,4.18,542400.0],["2024-06-04",4.17,4.17,4.05,4.08,245500.0],["2024-06-05",4.09,4.105,3.755,3.88,522400.0],["2024-06-06",3.87,3.871,3.74,3.76,248600.0],["2024-06-07",3.76,3.83,3.66,3.68,374100.0],["2024-06-10",3.68,3.83,3.64,3.81,408000.0],["2024-06-11",3.95,3.95,3.735,3.85,318200.0],["2024-06-12",3.88,3.88,3.691,3.74,261500.0],["2024-06-13",3.67,3.86,3.57,3.74,305000.0],["2024-06-14",3.72,3.76,3.49,3.5,391400.0],["2024-06-17",3.5,3.56,3.45,3.5,183400.0],["2024-06-18",3.52,3.69,3.4,3.45,330000.0],["2024-06-20",3.47,3.595,3.455,3.53,311300.0],["2024-06-21",3.53,3.72,3.51,3.72,329200.0],["2024-06-24",3.75,3.83,3.72,3.78,224700.0],["2024-06-25",3.83,3.9,3.79,3.865,128800.0],["2024-06-26",3.88,3.93,3.838,3.91,202100.0],["2024-06-27",3.92,3.949,3.795,3.82,159600.0],["2024-06-28",3.83,3.934,3.8,3.88,169900.0],["2024-07-01",3.88,3.93,3.75,3.79,145000.0],["2024-07-02",3.73,3.79,3.73,3.75,101600.0],["2024-07-03",3.76,3.8,3.732,3.795,79700.0],["2024-07-05",3.78,3.78,3.65,3.72,254600.0],["2024-07-08",3.67,3.74,3.64,3.72,180800.0],["2024-07-09",3.74,3.74,3.6,3.69,251800.0],["2024-07-10",3.68,3.7,3.63,3.65,188500.0],["2024-07-11",3.65,3.68,3.62,3.63,223900.0],["2024-07-12",3.64,3.66,3.6,3.63,104200.0],["2024-07-15",3.63,3.878,3.61,3.83,241600.0],["2024-07-16",3.87,3.96,3.83,3.92,198100.0],["2024-07-17",3.91,3.97,3.82,3.87,109600.0],["2024-07-18",3.9,4.05,3.9,4.0,320100.0],["2024-07-19",3.99,4.17,3.855,4.07,429700.0],["2024-07-22",4.01,4.35,3.96,4.27,499500.0],["2024-07-23",4.27,4.3,4.16,4.25,352800.0],["2024-07-24",4.25,4.25,3.97,4.08,425200.0],["2024-07-25",4.01,4.19,4.0,4.18,218100.0],["2024-07-26",4.17,4.25,4.16,4.2,179900.0],["2024-07-29",4.11,4.15,4.03,4.03,195400.0],["2024-07-30",4.04,4.062,3.93,3.96,128200.0],["2024-07-31",3.95,3.99,3.86,3.98,180000.0],["2024-08-01",3.97,4.002,3.84,3.89,276800.0],["2024-08-02",3.76,3.79,3.6,3.74,290300.0],["2024-08-05",3.4,3.69,3.225,3.67,465800.0],["2024-08-06",3.63,3.75,3.53,3.66,154300.0],["2024-08-07",3.72,3.83,3.63,3.81,177800.0],["2024-08-08",3.87,3.87,3.7,3.76,184600.0],["2024-08-09",3.75,3.84,3.7,3.8,78100.0],["2024-08-12",3.82,3.92,3.72,3.89,268900.0],["2024-08-13",3.93,3.93,3.77,3.86,127500.0],["2024-08-14",3.8,3.92,3.76,3.77,97900.0],["2024-08-15",3.81,3.85,3.68,3.7,163900.0],["2024-08-16",3.67,3.8,3.64,3.755,93400.0],["2024-08-19",3.78,3.807,3.63,3.65,166900.0],["2024-08-20",3.67,3.7,3.54,3.62,208300.0],["2024-08-21",3.63,3.77,3.63,3.7,110300.0],["2024-08-22",3.71,3.78,3.65,3.77,134600.0],["2024-08-23",3.79,3.93,3.78,3.92,207100.0],["2024-08-26",3.93,4.07,3.9,4.06,400400.0],["2024-08-27",4.1,4.23,3.982,4.13,722600.0],["2024-08-28",4.15,4.15,3.98,4.04,268500.0],["2024-08-29",4.06,4.29,4.03,4.29,558600.0],["2024-08-30",4.3,4.49,4.26,4.42,655900.0],["2024-09-03",4.42,4.474,4.21,4.33,487400.0],["2024-09-04",4.3,4.41,4.29,4.29,212300.0],["2024-09-05",4.27,4.31,4.18,4.28,126100.0],["2024-09-06",4.28,4.3,4.1,4.19,228200.0],["2024-09-09",4.21,4.34,4.09,4.28,204400.0],["2024-09-10",4.23,4.23,4.01,4.14,241400.0],["2024-09-11",4.19,4.19,4.1,4.145,85500.0],["2024-09-12",4.16,4.185,4.095,4.1,114600.0],["2024-09-13",4.07,4.23,4.07,4.15,137100.0],["2024-09-16",4.25,4.29,3.96,4.07,239500.0],["2024-09-17",4.06,4.061,3.99,3.99,138000.0],["2024-09-18",4.0,4.07,3.92,3.93,128900.0],["2024-09-19",3.95,4.108,3.93,4.07,180100.0],["2024-09-20",4.07,4.09,4.01,4.08,110900.0],["2024-09-23",4.0,4.0,3.79,3.89,696600.0],["2024-09-24",3.95,4.03,3.91,3.995,265900.0],["2024-09-25",4.02,4.05,3.98,4.02,90200.0],["2024-09-26",3.99,4.0,3.8,3.95,411200.0],["2024-09-27",3.98,4.06,3.94,4.0,146100.0],["2024-09-30",4.04,4.15,4.01,4.15,347600.0],["2024-10-01",4.15,4.29,4.104,4.21,701400.0],["2024-10-02",4.21,4.36,4.21,4.335,289900.0],["2024-10-03",4.348,4.55,4.131,4.18,530900.0],["2024-10-04",4.1,4.2,3.98,4.02,305700.0],["2024-10-07",4.07,4.07,3.9,3.96,250100.0],["2024-10-08",3.95,3.97,3.9,3.95,152800.0],["2024-10-09",3.93,3.96,3.86,3.9,173600.0],["2024-10-10",3.9,3.969,3.88,3.91,179800.0],["2024-10-11",3.9,4.02,3.9,3.98,142000.0],["2024-10-14",3.96,3.99,3.89,3.9,169200.0],["2024-10-15",3.92,3.92,3.74,3.79,344700.0],["2024-10-16",3.79,3.82,3.71,3.74,171500.0],["2024-10-17",3.76,3.771,3.7,3.77,118800.0],["2024-10-18",3.81,3.81,3.71,3.76,239500.0],["2024-10-21",3.76,3.83,3.7,3.77,223500.0],["2024-10-22",3.76,3.78,3.71,3.75,142700.0],["2024-10-23",3.77,3.77,3.68,3.7,195300.0],["2024-10-24",3.67,3.72,3.665,3.68,116200.0],["2024-10-25",3.66,3.8,3.66,3.69,166200.0],["2024-10-28",3.67,3.72,3.65,3.66,199700.0],["2024-10-29",3.64,3.71,3.6,3.71,127300.0],["2024-10-30",3.69,3.72,3.67,3.71,121000.0],["2024-10-31",3.7,3.7,3.62,3.67,133700.0],["2024-11-01",3.72,3.73,3.62,3.64,147600.0],["2024-11-04",3.62,3.66,3.61,3.61,119800.0],["2024-11-05",3.6,3.66,3.6,3.6,87200.0],["2024-11-06",3.65,3.75,3.61,3.66,141000.0],["2024-11-07",3.66,3.79,3.64,3.66,110400.0],["2024-11-08",3.64,3.67,3.556,3.59,145700.0],["2024-11-11",3.55,3.61,3.539,3.55,164200.0],["2024-11-12",3.52,3.57,3.46,3.49,153100.0],["2024-11-13",3.49,3.52,3.42,3.48,173800.0],["2024-11-14",3.52,3.56,3.47,3.51,104900.0],["2024-11-15",3.48,3.55,3.464,3.48,210400.0],["2024-11-18",3.49,3.5,3.45,3.47,118200.0],["2024-11-19",3.45,3.5,3.29,3.46,445500.0],["2024-11-20",3.34,3.47,3.34,3.45,270900.0],["2024-11-21",3.44,3.47,3.39,3.4,108000.0],["2024-11-22",3.38,3.4,3.36,3.37,155900.0],["2024-11-25",3.37,3.4,3.25,3.29,246000.0],["2024-11-26",3.29,3.355,3.17,3.225,181300.0],["2024-11-27",3.22,3.269,3.165,3.2,223000.0],["2024-11-29",3.18,3.25,3.17,3.18,249900.0],["2024-12-02",3.26,3.26,2.94,3.03,886900.0],["2024-12-03",3.06,3.13,2.98,2.99,279000.0],["2024-12-04",3.0,3.07,2.945,2.97,384200.0],["2024-12-05",2.99,3.0,2.905,2.96,315400.0],["2024-12-06",2.94,2.962,2.87,2.89,240900.0],["2024-12-09",2.89,2.99,2.8,2.9,271600.0],["2024-12-10",2.94,2.97,2.86,2.9,167600.0],["2024-12-11",2.89,2.92,2.85,2.88,264100.0],["2024-12-12",2.88,2.945,2.86,2.91,124200.0],["2024-12-13",2.93,2.97,2.89,2.96,115200.0],["2024-12-16",2.98,3.015,2.865,2.87,311600.0],["2024-12-17",2.88,2.89,2.82,2.88,264400.0],["2024-12-18",2.83,2.92,2.77,2.78,248800.0],["2024-12-19",2.78,2.807,2.72,2.76,235400.0],["2024-12-20",2.76,2.855,2.74,2.84,206300.0],["2024-12-23",2.84,2.9,2.78,2.88,157100.0],["2024-12-24",2.9,2.9,2.83,2.84,235400.0],["2024-12-26",2.84,2.89,2.8,2.85,196900.0],["2024-12-27",2.85,2.91,2.835,2.9,143600.0],["2024-12-30",2.9,3.16,2.87,3.07,440700.0],["2024-12-31",3.04,3.06,2.95,3.01,229600.0],["2025-01-02",3.02,3.32,3.02,3.31,292900.0],["2025-01-03",3.31,3.325,3.19,3.26,282600.0],["2025-01-06",3.3,3.3,3.1,3.15,218500.0],["2025-01-07",3.15,3.38,3.08,3.38,252000.0],["2025-01-08",3.4,3.4,3.11,3.2,217900.0],["2025-01-10",3.21,3.36,3.15,3.3,298000.0],["2025-01-13",3.27,3.47,3.252,3.37,355700.0],["2025-01-14",3.37,3.47,3.3,3.34,187800.0],["2025-01-15",3.35,3.4,3.29,3.35,312400.0],["2025-01-16",3.35,3.35,3.03,3.08,405200.0],["2025-01-17",3.1,3.12,2.965,2.97,684600.0],["2025-01-21",3.05,3.099,2.88,2.94,1203100.0],["2025-01-22",2.99,3.0,2.9,2.925,207900.0],["2025-01-23",2.93,2.93,2.881,2.9,164200.0],["2025-01-24",2.9,2.915,2.84,2.85,279800.0],["2025-01-27",2.86,2.87,2.77,2.8,264400.0],["2025-01-28",2.82,2.82,2.72,2.73,287700.0],["2025-01-29",2.73,2.81,2.725,2.76,199800.0],["2025-01-30",2.76,2.92,2.76,2.88,244900.0],["2025-01-31",2.86,2.975,2.83,2.94,252100.0],["2025-02-03",2.97,2.97,2.855,2.91,219000.0],["2025-02-04",2.93,3.049,2.91,3.03,175000.0],["2025-02-05",2.91,3.0,2.91,2.99,209800.0],["2025-02-06",3.0,3.0,2.9,2.99,132300.0],["2025-02-07",2.98,2.98,2.9,2.94,252500.0],["2025-02-10",2.92,3.015,2.915,2.95,184500.0],["2025-02-11",2.96,3.05,2.95,2.99,242800.0],["2025-02-12",2.97,3.015,2.9,2.94,280600.0],["2025-02-13",2.72,2.89,2.55,2.84,381800.0],["2025-02-14",2.84,2.86,2.76,2.79,151700.0],["2025-02-18",2.81,2.86,2.75,2.79,234400.0],["2025-02-19",2.77,2.91,2.77,2.82,241800.0],["2025-02-20",2.79,2.83,2.75,2.78,120000.0],["2025-02-21",2.76,2.81,2.73,2.73,184000.0],["2025-02-24",2.77,2.775,2.58,2.6,409000.0],["2025-02-25",2.62,2.66,2.51,2.58,170800.0],["2025-02-26",2.57,2.63,2.53,2.53,214300.0],["2025-02-27",2.56,2.56,2.46,2.51,147200.0],["2025-02-28",2.51,2.55,2.44,2.5,193700.0],["2025-03-03",2.5,2.57,2.405,2.45,244600.0],["2025-03-04",2.39,2.44,2.37,2.41,175400.0],["2025-03-05",2.4,2.43,2.35,2.38,179200.0],["2025-03-06",2.38,2.41,2.34,2.38,139000.0],["2025-03-07",2.38,2.442,2.36,2.39,96300.0],["2025-03-10",2.4,2.41,2.23,2.32,190000.0],["2025-03-11",2.26,2.385,2.235,2.36,227400.0],["2025-03-12",2.38,2.52,2.375,2.47,158900.0],["2025-03-13",2.48,2.484,2.28,2.4,325900.0],["2025-03-14",2.4,2.49,2.4,2.46,88000.0],["2025-03-17",2.45,2.511,2.45,2.5,200400.0],["2025-03-18",2.55,2.55,2.48,2.49,97200.0],["2025-03-19",2.46,2.57,2.46,2.55,131900.0],["2025-03-20",2.54,2.6,2.53,2.59,84300.0],["2025-03-21",2.53,2.595,2.53,2.55,33700.0],["2025-03-24",2.56,2.595,2.5,2.55,85000.0],["2025-03-25",2.54,2.58,2.54,2.57,33800.0],["2025-03-26",2.57,2.59,2.5,2.52,135600.0],["2025-03-27",2.51,2.59,2.51,2.55,116700.0],["2025-03-28",2.56,2.59,2.435,2.48,218200.0],["2025-03-31",2.48,2.49,2.35,2.45,126100.0],["2025-04-01",2.45,2.46,2.42,2.448,33100.0],["2025-04-02",2.44,2.495,2.42,2.44,52900.0],["2025-04-03",2.37,2.39,2.285,2.32,314100.0],["2025-04-04",2.25,2.4,2.14,2.27,563800.0],["2025-04-07",2.16,2.3,2.117,2.24,270600.0],["2025-04-08",2.36,2.36,2.181,2.22,194600.0],["2025-04-09",2.18,2.455,2.15,2.37,384800.0],["2025-04-10",2.37,2.41,2.29,2.36,80300.0],["2025-04-11",2.43,2.439,2.28,2.33,82300.0],["2025-04-14",2.36,2.43,2.28,2.34,80100.0],["2025-04-15",2.36,2.39,2.32,2.37,99600.0],["2025-04-16",2.43,2.45,2.36,2.4,124000.0],["2025-04-17",2.4,2.46,2.393,2.46,51500.0],["2025-04-21",2.46,2.57,2.442,2.54,130200.0],["2025-04-22",2.54,2.78,2.54,2.59,156400.0],["2025-04-23",2.63,2.66,2.58,2.62,65100.0],["2025-04-24",2.62,2.635,2.55,2.6,61200.0],["2025-04-25",2.6,2.645,2.559,2.62,62800.0],["2025-04-28",2.62,2.64,2.56,2.61,42600.0],["2025-04-29",2.6,2.61,2.56,2.57,66600.0],["2025-04-30",2.54,2.56,2.49,2.55,51700.0],["2025-05-01",2.52,2.57,2.45,2.5,70600.0],["2025-05-02",2.51,2.58,2.5,2.56,64000.0],["2025-05-05",2.59,2.665,2.541,2.66,161100.0],["2025-05-06",2.65,2.69,2.56,2.605,75600.0],["2025-05-07",2.63,2.7,2.56,2.63,47800.0],["2025-05-08",2.66,2.745,2.645,2.71,105800.0],["2025-05-09",2.71,2.805,2.7,2.74,137700.0],["2025-05-12",2.8,2.8,2.645,2.65,157400.0],["2025-05-13",2.65,2.72,2.57,2.66,99300.0],["2025-05-14",2.61,2.71,2.54,2.57,159800.0],["2025-05-15",2.55,2.58,2.508,2.56,48900.0],["2025-05-16",2.53,2.58,2.5,2.51,84300.0],["2025-05-19",2.51,2.58,2.49,2.5,68900.0],["2025-05-20",2.53,2.57,2.51,2.54,55300.0],["2025-05-21",2.55,2.56,2.48,2.54,127600.0],["2025-05-22",2.56,2.56,2.45,2.48,127200.0],["2025-05-23",2.56,2.94,2.52,2.78,717100.0],["2025-05-27",2.8,2.85,2.711,2.84,210600.0],["2025-05-28",2.84,2.87,2.83,2.85,81500.0],["2025-05-29",2.88,2.92,2.72,2.84,123800.0],["2025-05-30",2.84,3.0,2.76,2.86,170200.0],["2025-06-02",2.92,2.93,2.73,2.8,195200.0],["2025-06-03",2.75,3.065,2.75,3.03,333500.0],["2025-06-04",3.04,3.12,2.97,3.02,233700.0],["2025-06-05",3.01,3.19,2.97,3.12,268300.0],["2025-06-06",3.13,3.16,3.019,3.02,204400.0],["2025-06-09",3.09,3.16,3.08,3.09,159500.0],["2025-06-10",3.1,3.123,3.005,3.02,120700.0],["2025-06-11",3.02,3.12,2.96,3.09,278300.0],["2025-06-12",3.09,3.238,3.07,3.23,498300.0],["2025-06-13",3.68,3.79,3.09,3.37,2165700.0],["2025-06-16",3.32,3.46,3.19,3.4,597500.0],["2025-06-17",3.38,3.67,3.365,3.56,591600.0],["2025-06-18",3.58,3.64,3.41,3.57,324000.0],["2025-06-20",3.6,3.6,3.35,3.42,253900.0],["2025-06-23",3.53,3.68,3.33,3.37,670600.0],["2025-06-24",3.09,3.39,3.08,3.2,431200.0],["2025-06-25",3.18,3.24,3.14,3.15,148400.0],["2025-06-26",3.18,3.2,3.03,3.08,360200.0],["2025-06-27",3.08,3.17,3.04,3.1,123000.0],["2025-06-30",3.12,3.15,3.05,3.08,117800.0],["2025-07-01",3.07,3.16,3.05,3.06,118500.0],["2025-07-02",3.06,3.11,3.02,3.08,148400.0],["2025-07-03",3.08,3.14,3.06,3.1,74800.0],["2025-07-07",3.09,3.09,2.98,2.98,172200.0],["2025-07-08",2.98,3.08,2.98,3.07,130800.0],["2025-07-09",3.07,3.15,3.067,3.11,98500.0],["2025-07-10",3.08,3.15,3.045,3.14,198900.0],["2025-07-11",3.14,3.32,3.14,3.22,306800.0],["2025-07-14",3.22,3.25,3.12,3.19,102400.0],["2025-07-15",3.21,3.21,3.13,3.19,55000.0],["2025-07-16",3.17,3.24,3.15,3.2,75000.0],["2025-07-17",3.19,3.25,3.127,3.23,88000.0],["2025-07-18",3.2,3.255,3.2,3.21,105400.0],["2025-07-21",3.21,3.21,3.094,3.12,91500.0],["2025-07-22",3.13,3.22,3.102,3.2,63100.0],["2025-07-23",3.23,3.26,3.19,3.26,72300.0],["2025-07-24",3.24,3.29,2.99,3.09,402600.0],["2025-07-25",3.09,3.17,3.02,3.14,85700.0],["2025-07-28",3.15,3.17,3.12,3.16,40700.0],["2025-07-29",3.17,3.17,3.074,3.15,73000.0],["2025-07-30",3.15,3.18,3.05,3.1,119000.0],["2025-07-31",3.06,3.113,3.021,3.07,55600.0],["2025-08-01",2.986,3.1,2.92,3.0,212400.0],["2025-08-04",2.99,3.23,2.98,3.16,207100.0],["2025-08-05",3.3,3.3,3.08,3.22,237900.0],["2025-08-06",3.19,3.23,3.12,3.17,107100.0],["2025-08-07",3.19,3.21,3.06,3.09,119300.0],["2025-08-08",3.08,3.13,3.0,3.01,111700.0],["2025-08-11",3.02,3.29,2.96,2.99,177800.0],["2025-08-12",2.99,3.02,2.96,3.02,114900.0],["2025-08-13",3.03,3.05,2.98,3.0,149300.0],["2025-08-14",3.01,3.06,2.96,2.99,102800.0],["2025-08-15",3.0,3.02,2.9,2.97,110600.0],["2025-08-18",2.98,3.02,2.92,3.02,110500.0],["2025-08-19",3.01,3.05,3.0,3.01,59000.0],["2025-08-20",3.0,3.05,3.0,3.04,64700.0],["2025-08-21",3.03,3.14,3.004,3.14,107700.0],["2025-08-22",3.15,3.2,3.089,3.18,101600.0],["2025-08-25",3.18,3.27,3.172,3.2,128400.0],["2025-08-26",3.19,3.3,3.15,3.28,140900.0],["2025-08-27",3.35,3.35,3.23,3.3,204400.0],["2025-08-28",3.32,3.35,3.27,3.33,68300.0],["2025-08-29",3.4,3.5,3.37,3.43,358000.0],["2025-09-02",3.41,3.41,3.2,3.37,133700.0],["2025-09-03",3.35,3.38,3.27,3.33,91100.0],["2025-09-04",3.37,3.46,3.3,3.46,254900.0],["2025-09-05",3.8,3.8,3.4,3.53,718700.0],["2025-09-08",3.53,3.89,3.48,3.77,664500.0],["2025-09-09",3.73,3.856,3.72,3.74,264400.0],["2025-09-10",3.76,4.0,3.76,4.0,1477800.0],["2025-09-11",4.07,4.16,3.9,4.08,826000.0],["2025-09-12",4.08,4.75,4.057,4.47,1260400.0],["2025-09-15",4.54,4.747,4.425,4.71,749800.0],["2025-09-16",4.71,4.765,4.58,4.59,416000.0],["2025-09-17",4.55,4.618,4.435,4.5,419400.0],["2025-09-18",4.49,4.65,4.43,4.63,368900.0],["2025-09-19",4.63,4.74,4.475,4.61,383000.0],["2025-09-22",4.5,4.63,4.28,4.55,338900.0],["2025-09-23",4.47,4.64,4.46,4.56,251200.0],["2025-09-24",4.55,5.08,4.55,4.92,815500.0],["2025-09-25",4.93,5.25,4.9,5.1,683300.0],["2025-09-26",5.1,5.21,4.92,5.0,447600.0],["2025-09-29",4.98,5.05,4.58,4.74,611000.0],["2025-09-30",4.68,4.914,4.638,4.78,275000.0],["2025-10-01",4.72,5.03,4.72,4.98,338000.0],["2025-10-02",5.03,5.045,4.83,4.89,213800.0],["2025-10-03",4.88,4.9,4.66,4.77,352800.0],["2025-10-06",4.77,4.78,4.54,4.71,341200.0],["2025-10-07",4.74,4.89,4.68,4.75,204200.0],["2025-10-08",4.75,4.9,4.7,4.79,227100.0],["2025-10-09",4.78,4.89,4.704,4.74,197100.0],["2025-10-10",4.76,4.86,4.271,4.37,562600.0],["2025-10-13",4.43,4.69,4.43,4.52,264500.0],["2025-10-14",4.48,4.61,4.452,4.56,148700.0],["2025-10-15",4.55,4.79,4.54,4.62,177500.0],["2025-10-16",4.59,4.79,4.54,4.55,148200.0],["2025-10-17",4.53,4.602,4.36,4.39,192400.0],["2025-10-20",4.45,5.555,4.44,5.33,2720200.0],["2025-10-21",5.33,5.33,5.01,5.05,671800.0],["2025-10-22",5.29,5.29,4.95,5.09,1290000.0],["2025-10-23",5.3,5.78,5.06,5.27,1782500.0],["2025-10-24",5.31,5.43,5.08,5.09,521100.0],["2025-10-27",5.14,5.339,5.08,5.24,407800.0],["2025-10-28",5.25,5.49,5.22,5.34,363500.0],["2025-10-29",5.28,5.45,5.18,5.37,303800.0],["2025-10-30",5.37,5.44,5.2,5.22,257900.0],["2025-10-31",5.27,5.59,5.21,5.51,302000.0],["2025-11-03",5.54,5.75,5.35,5.62,476900.0],["2025-11-04",5.58,5.61,5.4,5.51,307900.0],["2025-11-05",5.53,5.88,5.52,5.73,566400.0],["2025-11-06",5.82,5.98,5.59,5.61,437000.0],["2025-11-07",5.53,5.713,5.32,5.38,370800.0],["2025-11-10",5.58,6.07,5.5,5.92,816800.0],["2025-11-11",5.94,6.3,5.92,6.12,821100.0],["2025-11-12",6.23,6.26,6.0,6.14,657800.0],["2025-11-13",6.13,6.4,5.83,5.93,768300.0],["2025-11-14",5.78,5.94,5.52,5.84,553900.0],["2025-11-17",5.98,6.11,5.86,6.1,511000.0],["2025-11-18",6.06,6.4,5.97,6.23,765600.0],["2025-11-19",6.17,6.34,6.05,6.28,497300.0],["2025-11-20",6.41,6.57,5.74,5.79,1093900.0],["2025-11-21",5.77,5.89,5.44,5.67,492900.0],["2025-11-24",6.13,6.486,5.845,6.35,954100.0],["2025-11-25",6.45,6.49,5.94,6.26,857200.0],["2025-11-26",6.34,6.34,5.87,6.0,1017300.0],["2025-11-28",5.42,5.43,4.52,4.69,3708700.0],["2025-12-01",4.69,4.79,4.46,4.58,2201000.0],["2025-12-02",4.48,4.54,4.02,4.18,2440700.0],["2025-12-03",4.2,4.428,4.195,4.33,856400.0],["2025-12-04",4.405,4.69,4.34,4.6,1081100.0],["2025-12-05",4.58,4.7,4.5,4.57,558000.0],["2025-12-08",4.57,4.791,4.55,4.66,837100.0],["2025-12-09",4.66,4.81,4.65,4.8,637700.0],["2025-12-10",4.74,4.74,4.29,4.48,1149600.0],["2025-12-11",4.4,4.41,4.04,4.26,1299500.0],["2025-12-12",4.2,4.49,4.08,4.22,1678400.0],["2025-12-15",4.22,4.22,4.06,4.11,601100.0],["2025-12-16",4.11,4.205,3.97,3.99,587900.0],["2025-12-17",4.04,4.08,3.94,3.99,819100.0],["2025-12-18",3.97,4.01,3.78,3.8,884800.0],["2025-12-19",3.69,3.87,3.67,3.83,954700.0],["2025-12-22",3.82,3.96,3.73,3.84,733900.0],["2025-12-23",3.8,3.83,3.7,3.79,462100.0],["2025-12-24",3.77,3.84,3.7,3.76,298400.0],["2025-12-26",3.75,3.79,3.623,3.72,688700.0],["2025-12-29",3.65,3.69,3.58,3.63,640900.0],["2025-12-30",3.59,3.65,3.5,3.6,498200.0],["2025-12-31",3.6,3.67,3.575,3.62,303100.0],["2026-01-02",3.71,3.77,3.56,3.65,400600.0],["2026-01-05",3.7,3.77,3.61,3.74,690000.0],["2026-01-06",3.79,3.88,3.71,3.77,713600.0],["2026-01-07",3.76,3.77,3.632,3.73,447100.0],["2026-01-08",3.75,3.85,3.69,3.75,579200.0],["2026-01-09",3.77,3.8,3.722,3.77,345200.0],["2026-01-12",3.745,3.95,3.69,3.82,577100.0],["2026-01-13",3.85,3.97,3.85,3.88,401700.0],["2026-01-14",4.0,4.1,3.92,3.98,936200.0],["2026-01-15",3.97,3.97,3.8,3.88,417400.0],["2026-01-16",3.89,3.92,3.7,3.7,410200.0],["2026-01-20",3.75,3.77,3.555,3.71,756500.0],["2026-01-21",3.71,3.77,3.555,3.64,480000.0],["2026-01-22",3.66,3.67,3.57,3.61,466200.0],["2026-01-23",3.59,3.675,3.515,3.6,579300.0],["2026-01-26",3.41,3.53,3.23,3.35,2380100.0],["2026-01-27",3.34,3.48,3.33,3.47,1066200.0],["2026-01-28",3.5,3.54,3.4,3.51,637500.0],["2026-01-29",3.58,3.59,3.435,3.46,715100.0],["2026-01-30",3.46,3.57,3.42,3.53,753900.0],["2026-02-02",3.53,3.59,3.46,3.5,464100.0],["2026-02-03",3.48,3.525,3.43,3.49,426700.0],["2026-02-04",3.45,3.45,3.25,3.32,691700.0],["2026-02-05",3.28,3.308,3.16,3.22,444000.0],["2026-02-06",3.15,3.395,3.15,3.33,374000.0],["2026-02-09",3.52,3.97,3.52,3.68,2040900.0],["2026-02-10",3.68,3.725,3.615,3.65,403200.0],["2026-02-11",3.71,3.78,3.62,3.75,881200.0],["2026-02-12",3.76,3.76,3.59,3.63,475100.0],["2026-02-13",3.61,3.72,3.57,3.68,215900.0],["2026-02-17",3.62,3.62,3.47,3.59,478200.0],["2026-02-18",3.55,3.815,3.54,3.78,397600.0],["2026-02-19",3.77,3.965,3.68,3.94,548200.0],["2026-02-20",3.9,3.98,3.77,3.97,379200.0],["2026-02-23",3.93,4.03,3.88,3.95,360100.0],["2026-02-24",3.95,4.35,3.9,4.3,1023200.0],["2026-02-25",4.3,4.3,4.04,4.11,348100.0],["2026-02-26",4.11,4.29,3.96,4.28,499200.0],["2026-02-27",4.28,4.29,4.17,4.25,308200.0],["2026-03-02",4.615,4.9,4.28,4.4,2248100.0],["2026-03-03",4.4,4.4,4.07,4.1,1747000.0],["2026-03-04",4.09,4.21,3.88,4.14,849500.0],["2026-03-05",4.09,4.25,3.96,4.175,759100.0],["2026-03-06",4.38,4.74,4.2,4.53,3151400.0],["2026-03-09",4.56,4.94,4.25,4.83,2278800.0],["2026-03-10",4.652,4.715,4.48,4.53,1210700.0],["2026-03-11",4.47,4.81,4.38,4.8,884600.0],["2026-03-12",4.755,4.79,4.61,4.66,461600.0],["2026-03-13",4.66,4.66,4.46,4.62,672300.0],["2026-03-16",4.6,4.82,4.58,4.67,583400.0],["2026-03-17",4.68,4.795,4.6,4.66,544800.0],["2026-03-18",4.57,4.635,4.32,4.61,936300.0],["2026-03-19",4.59,4.69,4.5,4.58,447700.0],["2026-03-20",4.59,4.614,4.33,4.36,572700.0],["2026-03-23",4.3,4.52,4.12,4.46,786500.0],["2026-03-24",4.46,4.53,4.35,4.49,733900.0],["2026-03-25",4.495,4.52,4.325,4.42,510800.0],["2026-03-26",4.4,4.525,4.33,4.43,535500.0],["2026-03-27",4.47,4.56,4.4,4.54,462600.0],["2026-03-30",4.445,4.54,4.37,4.4,647400.0],["2026-03-31",4.39,4.466,4.22,4.28,838600.0],["2026-04-01",4.22,4.35,4.21,4.31,499900.0],["2026-04-02",4.27,4.54,4.16,4.51,619500.0],["2026-04-06",4.48,4.65,4.34,4.42,592600.0],["2026-04-07",4.41,4.44,4.255,4.29,547400.0],["2026-04-08",4.23,4.36,4.06,4.3,822000.0],["2026-04-09",4.36,4.389,4.24,4.29,461200.0],["2026-04-10",4.3,4.3,4.19,4.25,379200.0],["2026-04-13",4.28,4.42,4.25,4.37,506500.0],["2026-04-14",4.3,4.39,4.235,4.27,540000.0],["2026-04-15",4.26,4.34,4.24,4.3,520700.0],["2026-04-16",4.28,4.38,4.26,4.37,379600.0],["2026-04-17",4.38,4.44,4.23,4.25,608000.0],["2026-04-20",4.26,4.33,4.1,4.22,418800.0],["2026-04-21",4.25,4.305,4.22,4.26,473400.0],["2026-04-22",4.29,4.39,4.225,4.39,457700.0],["2026-04-23",4.4,4.515,4.325,4.5,552600.0],["2026-04-24",4.48,4.67,4.41,4.64,520500.0],["2026-04-27",4.63,4.7,4.53,4.6,299900.0],["2026-04-28",4.62,4.855,4.575,4.81,702800.0],["2026-04-29",4.83,4.998,4.76,4.94,988300.0],["2026-04-30",4.93,5.065,4.74,5.06,1483500.0],["2026-05-01",5.06,5.07,4.845,4.9,657100.0],["2026-05-04",4.94,5.095,4.9,5.04,598900.0],["2026-05-05",5.04,5.11,4.94,5.11,509800.0],["2026-05-06",5.0,5.0,4.765,4.81,693600.0],["2026-05-07",4.71,4.955,4.69,4.91,438600.0],["2026-05-08",4.92,5.07,4.89,5.01,445300.0],["2026-05-11",5.01,5.14,4.915,5.08,593200.0],["2026-05-12",5.05,5.27,4.972,5.2,696600.0],["2026-05-13",5.19,5.2,4.94,4.94,348500.0],["2026-05-14",4.94,4.99,4.83,4.85,454500.0],["2026-05-15",4.83,4.92,4.77,4.83,262300.0],["2026-05-18",4.87,5.1,4.78,5.09,447500.0],["2026-05-19",5.1,5.1,4.91,4.95,290100.0],["2026-05-20",4.96,5.135,4.93,5.06,567700.0],["2026-05-21",5.1,5.195,4.992,5.13,496900.0],["2026-05-22",5.39,5.68,5.06,5.68,1877500.0],["2026-05-26",5.49,5.74,5.4,5.54,1755800.0],["2026-05-27",5.53,5.58,5.35,5.44,594900.0],["2026-05-28",5.51,5.55,5.25,5.34,728300.0],["2026-05-29",5.34,5.34,5.08,5.11,522100.0],["2026-06-01",5.15,5.348,5.101,5.26,692600.0],["2026-06-02",5.29,5.32,5.15,5.24,351000.0],["2026-06-03",5.21,5.285,5.16,5.17,520300.0],["2026-06-04",5.11,5.23,5.11,5.16,210300.0],["2026-06-05",5.1,5.133,4.94,4.97,431600.0],["2026-06-08",5.04,5.23,5.04,5.23,356400.0],["2026-06-09",5.23,5.27,5.11,5.18,353600.0],["2026-06-10",5.24,5.435,5.201,5.28,418300.0],["2026-06-11",5.34,5.47,5.27,5.28,340900.0],["2026-06-12",5.27,5.38,5.195,5.25,352400.0],["2026-06-15",5.2,5.22,4.97,5.06,660700.0],["2026-06-16",5.04,5.145,5.0,5.08,233200.0],["2026-06-17",5.07,5.13,4.87,4.94,441200.0],["2026-06-18",4.88,4.93,4.76,4.89,402800.0],["2026-06-22",4.88,4.97,4.83,4.95,380600.0],["2026-06-23",4.91,5.1,4.875,5.07,383600.0],["2026-06-24",5.02,5.055,4.91,4.93,322600.0],["2026-06-25",4.93,5.02,4.8,4.88,384400.0],["2026-06-26",4.86,4.949,4.77,4.86,339500.0],["2026-06-29",4.9,4.972,4.755,4.77,289700.0],["2026-06-30",4.74,4.84,4.57,4.61,369900.0],["2026-07-01",4.61,4.77,4.61,4.63,167100.0],["2026-07-02",4.7,4.928,4.7,4.76,276100.0],["2026-07-06",4.77,4.89,4.675,4.86,175200.0],["2026-07-07",4.91,4.935,4.855,4.87,233400.0],["2026-07-08",4.95,5.07,4.91,5.07,236400.0],["2026-07-09",5.03,5.03,4.78,4.89,301300.0],["2026-07-10",4.94,5.0,4.871,4.965,209500.0],["2026-07-13",4.99,5.1,4.885,4.89,251300.0],["2026-07-14",4.93,5.04,4.89,4.94,135600.0],["2026-07-15",4.99,5.065,4.8,4.91,153000.0],["2026-07-16",4.87,4.915,4.75,4.75,129100.0],["2026-07-17",4.74,4.74,4.63,4.68,119900.0],["2026-07-20",4.63,4.75,4.56,4.61,367900.0],["2026-07-21",4.61,4.76,4.452,4.745,155000.0],["2026-07-22",4.75,4.9,4.75,4.81,162000.0],["2026-07-23",4.82,4.92,4.73,4.86,217900.0],["2026-07-24",4.91,4.95,4.75,4.76,157200.0],["2026-07-27",4.78,4.9,4.71,4.81,237900.0],["2026-07-28",4.84,4.868,4.675,4.69,184800.0],["2026-07-29",4.71,4.81,4.67,4.69,144500.0],["2026-07-30",4.75,4.781,4.66,4.68,161000.0],["2026-07-31",4.68,4.78,4.63,4.7,227700.0],["2026-08-03",4.62,4.76,4.52,4.73,395900.0],["2026-08-04",4.66,4.705,4.59,4.61,129200.0],["2026-08-05",4.59,4.77,4.56,4.63,405800.0],["2026-08-06",4.72,4.76,4.6,4.65,199300.0],["2026-08-07",4.63,4.67,4.51,4.61,422100.0],["2026-08-10",4.61,4.725,4.56,4.65,304900.0],["2026-08-11",4.61,4.665,4.53,4.53,286300.0],["2026-08-12",4.53,4.61,4.457,4.53,284600.0],["2026-08-13",4.49,4.678,4.48,4.65,383900.0],["2026-08-14",4.68,4.845,4.61,4.79,329900.0],["2026-08-17",4.86,5.12,4.815,4.97,518500.0],["2026-08-18",4.98,5.1,4.91,5.05,339400.0],["2026-08-19",5.1,5.13,4.96,5.0,334900.0],["2026-08-20",5.03,5.16,5.01,5.09,384800.0],["2026-08-21",5.15,5.37,5.15,5.2,439800.0],["2026-08-24",5.24,5.31,5.15,5.29,397100.0],["2026-08-25",5.26,5.28,5.06,5.1,364300.0],["2026-08-26",5.1,5.1,4.79,4.85,522200.0],["2026-08-27",4.88,5.1,4.86,5.06,352900.0],["2026-08-28",5.09,5.25,5.07,5.19,466800.0],["2026-08-31",5.24,5.29,5.1,5.25,514800.0],["2026-09-01",5.28,5.51,5.179,5.46,466000.0],["2026-09-02",5.42,5.46,5.25,5.31,306100.0],["2026-09-03",5.37,5.41,5.23,5.27,164600.0],["2026-09-04",5.3,5.41,5.21,5.29,290100.0],["2026-09-08",5.33,5.37,5.06,5.33,561800.0],["2026-09-09",5.39,5.42,5.26,5.36,371500.0],["2026-09-10",5.27,5.65,5.145,5.605,1269300.0],["2026-09-11",5.66,5.87,5.62,5.79,1077073.0],["2026-09-14",5.96,5.99,5.81,5.95,1334569.12855],["2026-09-15",5.95,5.95,5.69,5.765,474472.208659]]}