{"t":"IPSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-18",19.5,22.83,18.925,22.83,2500200.0],["2021-06-21",23.09,25.87,21.5,25.13,483300.0],["2021-06-22",24.87,27.775,24.87,25.88,141600.0],["2021-06-23",26.84,27.991,25.5,25.54,244200.0],["2021-06-24",25.0,26.444,24.18,25.21,201700.0],["2021-06-25",25.5,25.99,22.165,22.45,215200.0],["2021-06-28",23.0,27.26,23.0,24.36,312500.0],["2021-06-29",24.0,27.63,22.765,27.63,494300.0],["2021-06-30",27.22,30.01,26.401,29.34,752800.0],["2021-07-01",29.79,30.03,27.97,29.06,183000.0],["2021-07-02",29.01,29.53,27.62,29.26,82000.0],["2021-07-06",29.11,29.35,25.0,27.32,516800.0],["2021-07-07",27.38,27.67,25.59,26.6,251900.0],["2021-07-08",27.0,27.64,25.08,26.48,130500.0],["2021-07-09",26.71,28.5,26.205,27.61,60700.0],["2021-07-12",27.32,28.27,26.208,27.25,70900.0],["2021-07-13",27.49,28.77,27.27,28.19,226400.0],["2021-07-14",28.63,28.63,25.2,27.35,244600.0],["2021-07-15",27.4,28.7,25.52,27.4,59100.0],["2021-07-16",27.85,29.74,27.11,27.56,44000.0],["2021-07-19",27.05,27.61,25.449,26.18,217000.0],["2021-07-20",26.01,27.083,25.73,26.0,118200.0],["2021-07-21",26.07,27.62,25.87,27.48,94200.0],["2021-07-22",27.71,31.362,27.23,28.78,159600.0],["2021-07-23",29.18,31.195,27.89,29.24,310100.0],["2021-07-26",28.83,31.19,28.276,29.17,310100.0],["2021-07-27",29.01,29.99,27.24,27.81,341200.0],["2021-07-28",27.52,28.87,27.49,28.25,832100.0],["2021-07-29",28.41,29.6,27.81,28.63,477700.0],["2021-07-30",28.37,29.47,28.13,29.15,112500.0],["2021-08-02",29.25,29.774,28.47,29.23,116900.0],["2021-08-03",28.765,30.842,28.58,29.71,151600.0],["2021-08-04",29.54,30.53,28.731,29.45,68400.0],["2021-08-05",29.81,30.83,29.55,30.25,507400.0],["2021-08-06",30.49,30.85,29.67,30.1,272600.0],["2021-08-09",29.92,31.733,28.95,30.9,436500.0],["2021-08-10",30.78,31.25,29.535,30.85,363200.0],["2021-08-11",30.68,31.696,30.34,31.1,194700.0],["2021-08-12",30.68,32.31,30.15,31.4,214100.0],["2021-08-13",31.61,32.42,31.25,31.93,213800.0],["2021-08-16",32.29,32.29,30.58,31.04,279000.0],["2021-08-17",31.04,32.899,29.91,30.06,187800.0],["2021-08-18",30.14,31.94,30.0,30.96,168400.0],["2021-08-19",30.55,32.22,30.17,30.17,53900.0],["2021-08-20",30.16,30.47,25.935,26.3,145100.0],["2021-08-23",26.03,26.26,23.71,24.06,285400.0],["2021-08-24",24.35,24.8,23.385,23.97,125900.0],["2021-08-25",24.04,24.05,23.44,23.49,258200.0],["2021-08-26",23.3,24.345,23.145,23.32,105200.0],["2021-08-27",23.46,24.26,23.03,23.46,121900.0],["2021-08-30",23.57,24.59,23.33,23.95,171400.0],["2021-08-31",24.06,25.39,24.03,24.8,188100.0],["2021-09-01",25.02,27.08,24.61,26.5,105000.0],["2021-09-02",26.67,27.52,26.4,26.4,132400.0],["2021-09-03",26.12,27.84,26.12,27.16,114600.0],["2021-09-07",27.57,28.647,25.85,26.16,130700.0],["2021-09-08",25.81,26.94,23.12,23.43,180000.0],["2021-09-09",23.3,25.6,23.3,25.38,155800.0],["2021-09-10",25.38,27.15,24.505,26.98,111600.0],["2021-09-13",27.22,28.44,25.51,27.72,92200.0],["2021-09-14",28.06,30.15,27.88,28.37,141200.0],["2021-09-15",28.54,30.0,28.08,28.8,147700.0],["2021-09-16",28.86,29.93,28.21,29.25,159900.0],["2021-09-17",29.01,30.32,24.51,24.76,1672300.0],["2021-09-20",24.49,24.49,21.09,21.73,240200.0],["2021-09-21",22.01,23.26,20.01,20.8,205100.0],["2021-09-22",20.8,21.974,20.02,20.9,127800.0],["2021-09-23",20.9,22.55,20.78,22.43,60700.0],["2021-09-24",22.97,23.175,22.33,23.03,76400.0],["2021-09-27",22.88,24.61,21.86,24.23,126800.0],["2021-09-28",24.06,25.26,22.76,24.37,149700.0],["2021-09-29",24.37,24.42,22.79,23.53,54000.0],["2021-09-30",23.69,25.87,23.01,25.16,88200.0],["2021-10-01",25.16,25.16,22.02,23.01,118900.0],["2021-10-04",22.73,23.638,22.36,22.59,30700.0],["2021-10-05",22.66,22.679,21.65,22.64,38700.0],["2021-10-06",22.19,22.495,21.5,21.7,63300.0],["2021-10-07",21.92,22.55,20.69,20.8,67500.0],["2021-10-08",20.91,22.24,17.53,17.73,142800.0],["2021-10-11",17.86,18.68,16.29,16.36,186100.0],["2021-10-12",16.5,18.44,16.5,17.67,226800.0],["2021-10-13",17.95,18.47,17.48,17.78,200700.0],["2021-10-14",17.59,19.6,17.59,19.53,55900.0],["2021-10-15",19.98,19.98,18.9,19.31,89200.0],["2021-10-18",19.12,19.66,18.39,19.46,57100.0],["2021-10-19",17.87,20.25,17.87,19.92,28200.0],["2021-10-20",20.02,20.65,19.16,20.02,64700.0],["2021-10-21",20.07,20.715,19.02,19.86,61900.0],["2021-10-22",19.96,20.92,19.81,20.07,73600.0],["2021-10-25",19.65,21.45,19.33,21.31,54300.0],["2021-10-26",21.79,21.79,20.675,20.97,108900.0],["2021-10-27",20.85,21.36,20.82,21.02,62600.0],["2021-10-28",21.37,22.165,21.37,21.84,36000.0],["2021-10-29",21.82,22.59,20.75,22.47,83600.0],["2021-11-01",22.46,23.64,21.42,22.63,72000.0],["2021-11-02",22.52,23.7,22.52,23.62,45000.0],["2021-11-03",24.0,25.52,22.88,23.21,110200.0],["2021-11-04",23.16,24.67,22.788,23.62,33500.0],["2021-11-05",23.82,24.03,23.12,23.45,56600.0],["2021-11-08",23.67,23.697,21.36,22.41,86600.0],["2021-11-09",22.44,22.5,21.165,21.39,66100.0],["2021-11-10",21.84,21.84,20.64,21.01,97100.0],["2021-11-11",21.08,21.31,20.54,20.94,135800.0],["2021-11-12",21.3,21.3,20.37,20.85,109400.0],["2021-11-15",21.15,21.78,20.435,21.04,91900.0],["2021-11-16",20.29,21.745,20.29,21.4,64300.0],["2021-11-17",20.71,21.4,20.525,20.95,48100.0],["2021-11-18",20.92,21.54,20.49,20.95,82800.0],["2021-11-19",20.79,21.56,20.51,20.61,92600.0],["2021-11-22",20.11,20.58,16.95,16.99,120500.0],["2021-11-23",17.0,17.71,16.5,17.71,124200.0],["2021-11-24",17.37,18.2,16.88,17.95,60900.0],["2021-11-26",17.37,19.87,16.52,17.2,48200.0],["2021-11-29",17.45,17.645,16.61,17.04,103000.0],["2021-11-30",16.62,19.11,16.5,19.11,234900.0],["2021-12-01",19.25,19.45,16.45,16.49,103400.0],["2021-12-02",16.68,17.06,14.47,15.66,153300.0],["2021-12-03",15.82,15.87,15.0,15.23,142000.0],["2021-12-06",15.39,15.92,14.135,15.71,114200.0],["2021-12-07",16.05,16.97,15.86,16.06,61400.0],["2021-12-08",15.88,16.19,15.0,15.09,140300.0],["2021-12-09",14.9,15.31,14.4,14.98,105900.0],["2021-12-10",15.05,15.2,14.07,14.44,102000.0],["2021-12-13",14.38,15.09,13.867,14.1,226700.0],["2021-12-14",14.0,14.39,13.64,13.93,168300.0],["2021-12-15",14.1,14.9,13.08,14.78,213400.0],["2021-12-16",14.91,16.285,14.9,15.27,141600.0],["2021-12-17",15.28,17.4,14.36,16.63,361400.0],["2021-12-20",16.45,17.0,15.01,16.05,98700.0],["2021-12-21",16.14,16.43,15.285,16.41,66300.0],["2021-12-22",16.45,17.68,15.97,17.24,82400.0],["2021-12-23",17.15,19.39,15.88,18.17,177400.0],["2021-12-27",18.23,18.555,14.53,15.08,269900.0],["2021-12-28",14.89,15.76,14.89,15.09,93700.0],["2021-12-29",15.0,15.07,14.24,14.56,83600.0],["2021-12-30",14.98,15.7,14.44,15.33,100200.0],["2021-12-31",15.33,16.12,15.15,15.86,87300.0],["2022-01-03",15.84,16.01,14.9,15.92,46800.0],["2022-01-04",16.27,16.83,15.025,15.22,28600.0],["2022-01-05",15.32,16.13,14.17,14.27,134900.0],["2022-01-06",14.16,14.28,12.47,13.14,150400.0],["2022-01-07",13.04,13.92,13.03,13.22,45900.0],["2022-01-10",13.99,15.5,13.69,15.14,295200.0],["2022-01-11",15.48,16.1,14.82,15.23,81500.0],["2022-01-12",15.47,15.78,15.1,15.32,70400.0],["2022-01-13",15.15,15.75,14.08,14.4,99700.0],["2022-01-14",14.14,14.7,13.855,14.49,74900.0],["2022-01-18",14.39,14.39,12.7,12.92,244600.0],["2022-01-19",13.06,13.7,12.87,13.18,127900.0],["2022-01-20",13.22,13.87,13.03,13.12,73600.0],["2022-01-21",12.98,13.57,12.815,13.2,71800.0],["2022-01-24",13.01,14.12,12.56,13.89,148100.0],["2022-01-25",13.5,13.6,12.6,13.15,125600.0],["2022-01-26",13.39,13.635,12.2,12.65,220100.0],["2022-01-27",12.71,13.045,12.43,12.98,144000.0],["2022-01-28",12.84,13.765,12.12,13.03,123700.0],["2022-01-31",13.0,13.43,12.81,13.03,92000.0],["2022-02-01",12.66,12.715,11.55,12.38,221600.0],["2022-02-02",12.4,12.442,11.91,12.02,107100.0],["2022-02-03",12.03,12.15,11.44,11.64,110200.0],["2022-02-04",11.38,12.23,10.96,11.92,205500.0],["2022-02-07",11.93,12.61,11.922,12.38,111300.0],["2022-02-08",12.32,12.5,12.05,12.48,68500.0],["2022-02-09",12.5,13.0,12.49,12.63,74800.0],["2022-02-10",12.52,12.83,11.93,12.15,164000.0],["2022-02-11",12.15,12.43,11.81,12.15,89800.0],["2022-02-14",12.15,12.15,11.7,11.95,165800.0],["2022-02-15",12.22,12.99,11.75,12.95,94700.0],["2022-02-16",12.83,12.84,12.0,12.53,106000.0],["2022-02-17",12.33,12.63,12.19,12.57,139900.0],["2022-02-18",12.38,12.67,11.89,12.2,214900.0],["2022-02-22",12.14,12.56,11.94,12.21,106200.0],["2022-02-23",12.23,12.48,11.885,12.2,96300.0],["2022-02-24",12.04,13.28,12.03,13.14,66700.0],["2022-02-25",13.29,13.67,12.73,13.21,92000.0],["2022-02-28",13.2,14.79,12.38,14.1,169800.0],["2022-03-01",13.92,15.32,13.92,14.1,112300.0],["2022-03-02",14.0,15.27,13.635,15.27,95700.0],["2022-03-03",15.11,15.375,13.58,13.77,93700.0],["2022-03-04",13.53,14.31,12.5,13.42,87500.0],["2022-03-07",13.6,14.18,13.5,13.81,88300.0],["2022-03-08",13.58,14.53,13.47,13.66,72200.0],["2022-03-09",14.1,15.11,13.69,14.87,52200.0],["2022-03-10",14.47,14.84,14.47,14.77,46200.0],["2022-03-11",14.93,15.09,14.25,14.29,51400.0],["2022-03-14",14.23,14.365,13.13,13.3,51000.0],["2022-03-15",13.45,13.74,12.9,13.32,58800.0],["2022-03-16",13.35,14.11,12.66,13.19,110300.0],["2022-03-17",13.36,13.89,12.75,13.06,139900.0],["2022-03-18",13.17,14.02,12.9,12.96,831100.0],["2022-03-21",13.0,13.08,11.385,11.62,234900.0],["2022-03-22",12.14,12.34,11.66,12.25,169700.0],["2022-03-23",11.99,12.83,11.99,12.74,82400.0],["2022-03-24",12.87,13.53,12.54,13.5,44600.0],["2022-03-25",13.55,13.76,13.25,13.3,54100.0],["2022-03-28",13.08,13.21,12.155,12.53,50300.0],["2022-03-29",12.53,12.93,12.46,12.53,64000.0],["2022-03-30",12.59,12.78,12.035,12.35,118700.0],["2022-03-31",12.38,12.74,12.15,12.59,100900.0],["2022-04-01",12.62,12.815,11.64,12.25,128000.0],["2022-04-04",12.33,12.43,11.69,12.34,45200.0],["2022-04-05",12.32,12.32,11.71,12.02,46700.0],["2022-04-06",12.01,12.21,11.74,11.97,47500.0],["2022-04-07",11.9,11.9,11.25,11.75,45900.0],["2022-04-08",11.69,11.9,11.3,11.52,40800.0],["2022-04-11",11.27,11.49,11.09,11.27,58800.0],["2022-04-12",11.5,11.55,10.63,10.87,62800.0],["2022-04-13",10.92,11.541,10.753,11.49,43500.0],["2022-04-14",11.62,11.62,10.99,11.32,30200.0],["2022-04-18",11.14,11.26,10.85,11.06,50800.0],["2022-04-19",11.0,11.45,10.99,11.26,57100.0],["2022-04-20",11.24,11.92,11.02,11.63,89000.0],["2022-04-21",11.65,11.98,11.385,11.69,57300.0],["2022-04-22",11.57,12.16,11.57,11.79,80800.0],["2022-04-25",11.69,12.43,11.67,12.43,43300.0],["2022-04-26",12.26,12.46,11.645,11.9,72200.0],["2022-04-27",11.76,12.65,11.61,12.3,63700.0],["2022-04-28",12.36,12.59,11.77,12.03,112900.0],["2022-04-29",11.77,12.08,11.62,12.02,74900.0],["2022-05-02",12.02,12.62,11.68,12.31,67900.0],["2022-05-03",12.2,12.51,11.82,12.39,72500.0],["2022-05-04",12.21,12.66,12.0,12.4,102600.0],["2022-05-05",12.17,12.19,10.46,10.66,142200.0],["2022-05-06",10.38,11.005,7.99,8.57,204000.0],["2022-05-09",8.56,8.64,7.32,8.37,134400.0],["2022-05-10",8.36,9.11,7.91,9.04,159900.0],["2022-05-11",9.17,9.36,8.03,8.08,156900.0],["2022-05-12",8.01,8.43,7.725,8.05,164800.0],["2022-05-13",8.1,8.525,8.03,8.07,121300.0],["2022-05-16",8.04,9.18,7.76,8.86,78000.0],["2022-05-17",9.07,9.56,8.98,9.08,76900.0],["2022-05-18",8.77,8.9,8.13,8.79,63200.0],["2022-05-19",8.66,8.79,8.08,8.4,93600.0],["2022-05-20",8.52,8.54,7.97,8.51,90300.0],["2022-05-23",8.85,8.94,8.345,8.86,76700.0],["2022-05-24",8.83,8.83,8.2,8.37,48500.0],["2022-05-25",8.4,8.415,8.01,8.34,68600.0],["2022-05-26",7.926,8.46,7.926,8.39,62100.0],["2022-05-27",8.42,8.89,8.08,8.85,46700.0],["2022-05-31",8.84,8.97,8.395,8.69,62500.0],["2022-06-01",8.7,8.9,8.53,8.8,38600.0],["2022-06-02",8.75,8.8,8.47,8.59,57000.0],["2022-06-03",8.55,8.61,7.67,8.04,154500.0],["2022-06-06",7.72,8.54,7.72,8.33,80500.0],["2022-06-07",8.49,8.99,8.45,8.83,49900.0],["2022-06-08",8.98,9.67,8.48,8.67,53600.0],["2022-06-09",8.56,8.98,8.05,8.56,40100.0],["2022-06-10",8.78,8.78,7.78,8.5,72800.0],["2022-06-13",8.2,8.2,7.64,7.96,73000.0],["2022-06-14",8.06,8.72,8.03,8.49,101700.0],["2022-06-15",8.45,9.09,8.21,8.61,117500.0],["2022-06-16",8.53,8.53,7.72,8.02,211800.0],["2022-06-17",8.09,9.01,8.09,8.57,181900.0],["2022-06-21",8.58,9.77,8.58,9.05,145100.0],["2022-06-22",8.98,9.67,8.83,9.38,199300.0],["2022-06-23",9.45,9.82,9.27,9.7,183900.0],["2022-06-24",9.84,9.96,8.72,9.08,701300.0],["2022-06-27",9.17,9.17,8.315,8.32,50500.0],["2022-06-28",8.37,8.51,7.72,8.15,119000.0],["2022-06-29",8.16,8.16,7.57,8.07,86600.0],["2022-06-30",7.97,8.53,7.97,8.4,51600.0],["2022-07-01",8.41,8.945,7.62,8.79,36200.0],["2022-07-05",8.45,9.35,8.1,9.15,104200.0],["2022-07-06",9.11,9.47,8.885,9.24,71600.0],["2022-07-07",9.3,9.86,9.26,9.4,86300.0],["2022-07-08",9.2,9.44,8.99,9.42,142900.0],["2022-07-11",9.44,9.595,8.44,8.57,58200.0],["2022-07-12",8.65,8.93,8.07,8.88,94700.0],["2022-07-13",8.77,9.64,8.77,9.38,285300.0],["2022-07-14",9.24,9.4,9.04,9.24,220200.0],["2022-07-15",9.49,10.69,8.97,10.6,290700.0],["2022-07-18",10.62,10.95,10.07,10.14,71600.0],["2022-07-19",10.35,10.88,10.02,10.69,44200.0],["2022-07-20",10.69,11.14,10.475,10.9,86900.0],["2022-07-21",10.8,10.93,10.67,10.73,28400.0],["2022-07-22",10.86,10.88,10.14,10.21,34800.0],["2022-07-25",10.12,11.13,9.94,10.48,35000.0],["2022-07-26",10.53,10.775,10.033,10.36,37000.0],["2022-07-27",10.52,10.77,10.23,10.7,39800.0],["2022-07-28",10.81,11.02,10.39,10.84,53000.0],["2022-07-29",10.77,10.82,10.37,10.57,70200.0],["2022-08-01",10.49,10.99,10.285,10.4,111000.0],["2022-08-02",10.45,11.04,10.45,10.89,79200.0],["2022-08-03",10.99,11.1,10.8,10.85,64100.0],["2022-08-04",10.97,11.97,10.8,11.78,96700.0],["2022-08-05",11.57,12.08,11.57,11.69,71100.0],["2022-08-08",11.59,12.34,11.463,12.2,114900.0],["2022-08-09",12.03,14.0,11.979,13.1,714800.0],["2022-08-10",12.68,12.8,11.29,11.58,152500.0],["2022-08-11",11.6,12.259,11.01,11.15,140800.0],["2022-08-12",11.19,12.24,11.19,12.15,97400.0],["2022-08-15",12.18,12.87,11.8,12.82,90200.0],["2022-08-16",12.8,12.8,11.98,12.25,42500.0],["2022-08-17",11.99,12.38,11.9,12.02,28200.0],["2022-08-18",11.935,12.71,11.44,11.83,26100.0],["2022-08-19",11.63,12.24,11.42,11.48,27800.0],["2022-08-22",11.16,11.2,10.2,10.48,78600.0],["2022-08-23",10.335,10.74,10.32,10.69,95300.0],["2022-08-24",10.61,11.16,10.455,11.0,40900.0],["2022-08-25",11.5,11.5,10.28,10.96,465700.0],["2022-08-26",11.04,11.25,10.25,10.37,45800.0],["2022-08-29",10.23,10.54,10.0,10.17,68300.0],["2022-08-30",10.18,10.3,9.765,9.9,66500.0],["2022-08-31",9.92,10.64,9.88,10.52,26900.0],["2022-09-01",10.35,10.88,10.205,10.6,44200.0],["2022-09-02",10.84,10.975,10.36,10.48,254900.0],["2022-09-06",10.73,11.08,10.143,10.45,52200.0],["2022-09-07",10.38,11.37,10.38,10.95,80200.0],["2022-09-08",10.86,11.25,10.3,11.23,62100.0],["2022-09-09",11.37,11.71,10.82,11.4,48500.0],["2022-09-12",11.185,11.79,11.093,11.37,46800.0],["2022-09-13",11.23,11.5,10.61,10.7,69200.0],["2022-09-14",10.63,10.98,10.48,10.66,49600.0],["2022-09-15",10.69,10.91,10.11,10.51,75300.0],["2022-09-16",10.45,10.46,9.44,9.88,469600.0],["2022-09-19",9.6,10.31,9.6,10.11,87300.0],["2022-09-20",9.89,10.235,9.51,9.64,153700.0],["2022-09-21",9.58,9.77,9.34,9.41,77600.0],["2022-09-22",9.28,9.705,9.145,9.49,44200.0],["2022-09-23",9.815,9.815,9.1,9.52,197000.0],["2022-09-26",9.63,9.83,9.31,9.36,56800.0],["2022-09-27",9.55,9.98,9.42,9.65,105700.0],["2022-09-28",9.72,10.32,9.71,10.15,263800.0],["2022-09-29",10.1,10.16,9.84,10.01,42900.0],["2022-09-30",10.01,10.34,9.865,9.89,56600.0],["2022-10-03",10.05,10.11,9.53,10.04,40400.0],["2022-10-04",10.16,10.25,9.78,9.92,48100.0],["2022-10-05",9.77,10.14,9.76,10.01,31400.0],["2022-10-06",9.98,10.37,9.98,10.12,22200.0],["2022-10-07",10.07,10.1,9.36,9.44,41900.0],["2022-10-10",9.5,9.79,9.3,9.32,47000.0],["2022-10-11",9.38,10.175,9.085,10.05,91200.0],["2022-10-12",9.99,10.34,9.6,10.17,48700.0],["2022-10-13",10.158,10.3,9.99,10.19,57600.0],["2022-10-14",10.2,10.2,9.59,9.63,42200.0],["2022-10-17",9.74,9.91,9.57,9.84,96800.0],["2022-10-18",10.09,10.125,9.79,9.86,75500.0],["2022-10-19",9.88,9.88,9.37,9.75,136500.0],["2022-10-20",9.85,10.155,9.63,9.74,62800.0],["2022-10-21",9.87,10.24,9.675,10.22,75700.0],["2022-10-24",10.27,10.62,9.77,10.46,65700.0],["2022-10-25",10.595,10.8,10.38,10.45,77000.0],["2022-10-26",10.51,10.7,10.19,10.33,37300.0],["2022-10-27",10.42,10.42,10.01,10.18,39000.0],["2022-10-28",10.22,10.9,10.22,10.78,76900.0],["2022-10-31",11.0,11.0,10.46,10.5,59600.0],["2022-11-01",10.57,10.815,10.26,10.72,27400.0],["2022-11-02",10.64,10.793,10.27,10.33,60600.0],["2022-11-03",10.25,10.52,10.085,10.29,66400.0],["2022-11-04",10.43,10.43,9.88,10.35,91400.0],["2022-11-07",10.3,10.605,10.22,10.29,75700.0],["2022-11-08",10.45,10.615,10.11,10.3,63600.0],["2022-11-09",10.36,10.425,9.93,10.06,87300.0],["2022-11-10",10.56,11.69,10.2,11.58,204500.0],["2022-11-11",11.71,11.95,10.94,11.0,81800.0],["2022-11-14",10.85,11.31,10.68,10.75,59900.0],["2022-11-15",10.91,11.07,9.72,10.1,159300.0],["2022-11-16",9.98,10.64,9.905,10.19,504000.0],["2022-11-17",10.02,10.84,10.0,10.67,111400.0],["2022-11-18",11.03,11.22,10.75,10.94,37500.0],["2022-11-21",10.9,11.09,10.15,10.31,32500.0],["2022-11-22",10.32,10.89,10.07,10.85,27100.0],["2022-11-23",10.84,10.94,10.52,10.68,26300.0],["2022-11-25",10.48,10.834,10.27,10.53,15400.0],["2022-11-28",10.41,10.54,10.27,10.35,44700.0],["2022-11-29",10.37,10.605,10.23,10.33,48600.0],["2022-11-30",10.22,10.5,9.95,10.5,104500.0],["2022-12-01",10.41,10.63,10.22,10.56,46200.0],["2022-12-02",10.41,10.95,10.41,10.9,54200.0],["2022-12-05",10.72,10.8,10.03,10.25,104700.0],["2022-12-06",10.28,10.28,9.67,9.71,39300.0],["2022-12-07",9.63,9.66,9.1,9.28,55400.0],["2022-12-08",9.269,9.675,9.2,9.49,52700.0],["2022-12-09",9.13,9.4,8.9,9.27,96500.0],["2022-12-12",9.53,9.53,8.67,8.81,232400.0],["2022-12-13",9.2,9.705,8.67,8.73,751600.0],["2022-12-14",8.63,8.9,8.38,8.46,96400.0],["2022-12-15",8.22,8.295,8.06,8.13,42000.0],["2022-12-16",8.01,8.17,7.28,7.34,154300.0],["2022-12-19",7.38,8.12,6.85,6.97,69000.0],["2022-12-20",6.91,7.07,6.04,6.42,145800.0],["2022-12-21",6.49,6.5,5.93,6.09,156300.0],["2022-12-22",6.0,6.09,5.76,5.97,109100.0],["2022-12-23",5.86,5.99,5.48,5.67,187900.0],["2022-12-27",5.9,5.915,5.25,5.28,183400.0],["2022-12-28",5.3,5.57,5.09,5.25,337200.0],["2022-12-29",5.31,5.38,4.78,4.84,453700.0],["2022-12-30",4.81,5.2,4.69,5.13,285600.0],["2023-01-03",5.13,5.3,4.87,4.97,194600.0],["2023-01-04",4.99,5.05,4.79,4.97,100600.0],["2023-01-05",5.2,5.2,4.76,4.84,144200.0],["2023-01-06",5.01,5.24,4.73,4.92,194600.0],["2023-01-09",4.96,5.12,4.76,4.78,108800.0],["2023-01-10",4.8,4.82,4.612,4.67,153700.0],["2023-01-11",4.69,4.82,4.57,4.59,123900.0],["2023-01-12",4.63,4.8,4.44,4.8,240500.0],["2023-01-13",4.81,5.06,4.735,4.89,216000.0],["2023-01-17",5.08,5.08,4.53,4.53,250100.0],["2023-01-18",4.54,4.93,4.51,4.52,339600.0],["2023-01-19",4.5,4.618,4.335,4.5,192300.0],["2023-01-20",4.5,4.71,4.48,4.61,137500.0],["2023-01-23",4.61,4.62,4.5,4.53,175600.0],["2023-01-24",4.51,4.72,4.5,4.64,268500.0],["2023-01-25",4.57,4.73,4.53,4.68,235300.0],["2023-01-26",4.68,4.686,4.51,4.55,118500.0],["2023-01-27",4.53,4.73,4.53,4.63,99900.0],["2023-01-30",4.58,4.66,4.453,4.51,123700.0],["2023-01-31",4.53,4.68,4.51,4.57,120600.0],["2023-02-01",4.58,4.7,4.38,4.52,695800.0],["2023-02-02",4.54,4.68,4.49,4.64,244700.0],["2023-02-03",4.61,5.0,4.58,4.84,238600.0],["2023-02-06",4.86,4.9,4.65,4.67,114300.0],["2023-02-07",4.69,4.78,4.6,4.76,101300.0],["2023-02-08",4.85,4.9,4.63,4.65,112700.0],["2023-02-09",4.7,4.84,4.59,4.61,185400.0],["2023-02-10",4.61,4.7,4.48,4.5,170100.0],["2023-02-13",4.5,4.59,4.41,4.55,752700.0],["2023-02-14",4.51,4.63,4.44,4.56,351700.0],["2023-02-15",4.54,4.6,4.48,4.5,149400.0],["2023-02-16",4.45,4.55,4.37,4.45,792200.0],["2023-02-17",4.46,4.81,4.45,4.77,347500.0],["2023-02-21",4.74,4.82,4.45,4.55,224500.0],["2023-02-22",4.55,4.59,4.44,4.52,138300.0],["2023-02-23",4.53,4.56,4.37,4.49,141500.0],["2023-02-24",4.42,4.51,4.35,4.46,238200.0],["2023-02-27",4.49,4.57,4.46,4.54,139100.0],["2023-02-28",4.54,4.59,4.38,4.51,183300.0],["2023-03-01",4.5,4.57,4.45,4.5,169900.0],["2023-03-02",4.48,4.58,4.4,4.49,124800.0],["2023-03-03",4.5,4.74,4.5,4.71,136500.0],["2023-03-06",4.7,5.15,4.7,5.11,313500.0],["2023-03-07",5.12,5.2,4.99,5.08,213800.0],["2023-03-08",5.09,5.34,4.35,4.51,355500.0],["2023-03-09",4.49,4.5,3.82,3.93,401400.0],["2023-03-10",3.9,3.9,3.575,3.66,271400.0],["2023-03-13",3.57,3.775,3.541,3.76,217200.0],["2023-03-14",3.85,4.0,3.76,3.98,163000.0],["2023-03-15",3.88,4.075,3.76,4.03,90600.0],["2023-03-16",4.0,4.17,3.86,3.98,175800.0],["2023-03-17",4.0,4.0,3.72,3.86,206000.0],["2023-03-20",3.89,3.94,3.78,3.94,87700.0],["2023-03-21",3.99,3.99,3.73,3.76,253100.0],["2023-03-22",3.82,3.82,3.55,3.56,252000.0],["2023-03-23",3.55,3.579,3.42,3.49,214200.0],["2023-03-24",3.44,3.69,3.4,3.65,157100.0],["2023-03-27",3.7,3.7,3.51,3.63,92000.0],["2023-03-28",3.62,3.65,3.42,3.46,102000.0],["2023-03-29",3.56,3.6,3.46,3.53,71500.0],["2023-03-30",3.56,3.61,3.37,3.4,79800.0],["2023-03-31",3.48,3.55,3.37,3.47,299300.0],["2023-04-03",3.48,3.52,3.39,3.44,105400.0],["2023-04-04",3.5,3.5,3.11,3.19,286500.0],["2023-04-05",3.19,3.28,3.11,3.21,92900.0],["2023-04-06",3.22,3.41,3.21,3.31,124800.0],["2023-04-10",3.32,3.32,3.16,3.23,67300.0],["2023-04-11",3.24,3.35,3.12,3.16,76800.0],["2023-04-12",3.11,3.2,2.805,2.91,199500.0],["2023-04-13",2.94,3.25,2.92,3.16,179000.0],["2023-04-14",3.17,3.303,3.01,3.11,70100.0],["2023-04-17",3.2,3.29,3.06,3.15,55700.0],["2023-04-18",3.17,3.17,3.045,3.08,45700.0],["2023-04-19",3.09,3.17,3.03,3.15,85600.0],["2023-04-20",3.11,3.17,3.06,3.1,92500.0],["2023-04-21",3.09,3.16,3.02,3.04,62500.0],["2023-04-24",3.04,3.1,3.0,3.03,44500.0],["2023-04-25",3.02,3.18,3.02,3.09,70300.0],["2023-04-26",3.11,3.21,3.042,3.17,52100.0],["2023-04-27",3.19,3.25,3.11,3.14,30800.0],["2023-04-28",3.21,3.33,3.082,3.13,80700.0],["2023-05-01",3.14,3.34,3.102,3.21,67300.0],["2023-05-02",3.25,3.25,3.11,3.12,46700.0],["2023-05-03",3.15,3.31,3.12,3.2,60700.0],["2023-05-04",3.17,3.17,3.05,3.1,93400.0],["2023-05-05",3.12,3.173,3.04,3.1,52200.0],["2023-05-08",3.17,3.34,3.08,3.23,88800.0],["2023-05-09",3.21,3.35,3.19,3.3,33800.0],["2023-05-10",3.36,3.678,3.343,3.43,131200.0],["2023-05-11",3.41,3.51,3.3,3.37,57100.0],["2023-05-12",3.42,3.59,3.25,3.28,46700.0],["2023-05-15",3.3,3.59,3.28,3.31,60800.0],["2023-05-16",3.24,3.315,3.12,3.18,53400.0],["2023-05-17",3.21,3.26,3.051,3.1,69900.0],["2023-05-18",3.11,3.21,3.06,3.19,35200.0],["2023-05-19",3.29,3.29,3.2,3.21,34000.0],["2023-05-22",3.25,3.41,3.25,3.375,88900.0],["2023-05-23",3.43,3.54,3.34,3.42,249600.0],["2023-05-24",3.42,3.42,3.21,3.23,42800.0],["2023-05-25",3.23,3.26,3.089,3.19,58800.0],["2023-05-26",3.24,3.355,3.01,3.03,71900.0],["2023-05-30",3.03,3.15,2.9,3.05,179800.0],["2023-05-31",3.06,3.2,3.01,3.18,78800.0],["2023-06-01",3.18,3.28,3.13,3.17,47200.0],["2023-06-02",3.24,3.33,3.13,3.3,79200.0],["2023-06-05",3.29,3.33,3.13,3.16,121600.0],["2023-06-06",3.19,3.3,3.13,3.2,94200.0],["2023-06-07",3.2,3.45,3.19,3.38,127700.0],["2023-06-08",3.46,3.46,3.32,3.41,51300.0],["2023-06-09",3.41,3.53,3.26,3.34,49800.0],["2023-06-12",3.35,3.455,3.26,3.28,43200.0],["2023-06-13",3.34,3.42,3.23,3.27,72500.0],["2023-06-14",3.29,3.44,3.26,3.29,77900.0],["2023-06-15",3.28,3.29,3.22,3.25,43600.0],["2023-06-16",3.35,3.35,3.14,3.2,147600.0],["2023-06-20",3.21,3.57,3.11,3.47,243600.0],["2023-06-21",3.44,3.59,3.41,3.51,101200.0],["2023-06-22",3.51,3.59,3.44,3.53,178800.0],["2023-06-23",3.51,3.51,3.2,3.4,682600.0],["2023-06-26",3.37,3.42,3.28,3.4,90900.0],["2023-06-27",3.32,3.4,3.15,3.19,136900.0],["2023-06-28",3.23,3.26,3.12,3.15,158500.0],["2023-06-29",3.14,3.22,3.1,3.18,128800.0],["2023-06-30",3.2,3.2,3.14,3.16,138700.0],["2023-07-03",3.2,3.22,3.0,3.14,44200.0],["2023-07-05",3.08,3.15,2.92,3.0,154400.0],["2023-07-06",2.987,3.08,2.97,2.99,134200.0],["2023-07-07",3.0,3.185,2.82,2.84,191700.0],["2023-07-10",2.87,2.93,2.82,2.88,75400.0],["2023-07-11",2.87,2.98,2.86,2.91,59400.0],["2023-07-12",2.96,3.09,2.91,3.01,76600.0],["2023-07-13",3.063,3.144,3.051,3.1,131200.0],["2023-07-14",3.1,3.14,2.97,3.015,55100.0],["2023-07-17",3.01,3.15,2.96,2.97,47700.0],["2023-07-18",2.96,3.155,2.91,3.05,39500.0],["2023-07-19",3.09,3.125,2.97,2.99,58900.0],["2023-07-20",2.99,3.25,2.99,3.23,79300.0],["2023-07-21",3.24,3.24,3.05,3.12,48800.0],["2023-07-24",3.16,3.22,3.0,3.17,75200.0],["2023-07-25",3.14,3.154,3.02,3.06,55200.0],["2023-07-26",3.08,3.12,3.0,3.05,23800.0],["2023-07-27",3.08,3.08,2.98,3.0,84600.0],["2023-07-28",3.05,3.05,3.0,3.01,21400.0],["2023-07-31",3.02,3.145,2.975,3.05,32100.0],["2023-08-01",3.0,3.09,3.0,3.02,58400.0],["2023-08-02",3.01,3.08,2.971,3.03,56800.0],["2023-08-03",3.0,3.13,2.955,3.05,49800.0],["2023-08-04",3.08,3.1,2.995,3.005,38000.0],["2023-08-07",3.0,3.0,2.9,2.95,67900.0],["2023-08-08",2.98,2.98,2.82,2.9,83000.0],["2023-08-09",2.87,2.89,2.82,2.85,60000.0],["2023-08-10",2.87,2.9,2.68,2.71,84900.0],["2023-08-11",2.7,2.86,2.7,2.8,82700.0],["2023-08-14",2.77,2.89,2.7,2.77,45100.0],["2023-08-15",2.698,2.79,2.69,2.74,89300.0],["2023-08-16",2.71,2.77,2.68,2.71,57300.0],["2023-08-17",2.73,2.749,2.68,2.71,41600.0],["2023-08-18",2.69,2.77,2.65,2.7,65200.0],["2023-08-21",2.7,2.745,2.51,2.58,198400.0],["2023-08-22",2.58,2.75,2.5,2.53,201600.0],["2023-08-23",2.57,2.68,2.53,2.57,100500.0],["2023-08-24",2.54,2.589,2.38,2.4,168900.0],["2023-08-25",2.39,2.5,2.28,2.39,221700.0],["2023-08-28",2.53,2.6,2.41,2.51,121700.0],["2023-08-29",2.53,2.59,2.36,2.42,78400.0],["2023-08-30",2.42,2.575,2.36,2.44,79900.0],["2023-08-31",2.41,2.49,2.41,2.48,129100.0],["2023-09-01",2.5,2.53,2.44,2.47,122500.0],["2023-09-05",2.48,2.53,2.28,2.41,120100.0],["2023-09-06",2.39,2.48,2.337,2.44,44900.0],["2023-09-07",2.45,2.45,2.32,2.36,103000.0],["2023-09-08",2.31,2.44,2.31,2.35,77100.0],["2023-09-11",2.36,2.42,2.307,2.36,54300.0],["2023-09-12",2.43,2.467,2.3,2.33,49200.0],["2023-09-13",2.425,2.425,2.25,2.28,75400.0],["2023-09-14",2.46,2.46,2.24,2.29,59900.0],["2023-09-15",2.29,2.39,2.22,2.25,157600.0],["2023-09-18",2.27,2.33,2.2,2.24,78100.0],["2023-09-19",2.24,2.4,2.2,2.23,84500.0],["2023-09-20",2.23,2.29,2.21,2.24,42100.0],["2023-09-21",2.23,2.24,2.16,2.17,112800.0],["2023-09-22",2.16,2.27,2.1,2.17,103400.0],["2023-09-25",2.16,2.16,2.03,2.1,81700.0],["2023-09-26",2.11,2.16,2.0,2.03,97600.0],["2023-09-27",2.055,2.08,2.0,2.02,56400.0],["2023-09-28",2.03,2.07,2.0,2.02,41600.0],["2023-09-29",1.99,2.04,1.95,2.0,97400.0],["2023-10-02",1.97,2.0,1.87,1.89,81700.0],["2023-10-03",1.89,1.9,1.73,1.75,56600.0],["2023-10-04",1.74,1.84,1.63,1.78,115300.0],["2023-10-05",1.72,1.81,1.67,1.7,124900.0],["2023-10-06",1.704,1.72,1.63,1.65,111900.0],["2023-10-09",1.61,1.72,1.61,1.68,82500.0],["2023-10-10",1.65,1.72,1.63,1.67,123100.0],["2023-10-11",1.65,1.73,1.61,1.64,61100.0],["2023-10-12",1.66,1.69,1.61,1.65,63400.0],["2023-10-13",1.6,1.69,1.58,1.635,119900.0],["2023-10-16",1.66,1.7,1.59,1.66,147800.0],["2023-10-17",1.69,1.69,1.59,1.62,251200.0],["2023-10-18",1.635,1.635,1.52,1.55,105600.0],["2023-10-19",1.57,1.59,1.49,1.495,596200.0],["2023-10-20",1.5,1.6,1.45,1.48,84800.0],["2023-10-23",1.56,1.56,1.45,1.47,78100.0],["2023-10-24",1.53,1.55,1.45,1.45,59000.0],["2023-10-25",1.48,1.59,1.44,1.48,114000.0],["2023-10-26",1.54,1.55,1.45,1.47,68200.0],["2023-10-27",1.5,1.5,1.42,1.43,45300.0],["2023-10-30",1.48,1.49,1.31,1.34,305700.0],["2023-10-31",1.35,1.58,1.28,1.53,360400.0],["2023-11-01",1.57,1.6,1.47,1.49,77100.0],["2023-11-02",1.55,1.65,1.51,1.53,316100.0],["2023-11-03",1.55,1.78,1.55,1.76,386300.0],["2023-11-06",1.74,1.79,1.68,1.76,193900.0],["2023-11-07",1.76,1.86,1.64,1.7,234600.0],["2023-11-08",1.73,1.82,1.55,1.6,105800.0],["2023-11-09",1.52,1.68,1.36,1.39,215000.0],["2023-11-10",1.45,1.45,1.28,1.29,176300.0],["2023-11-13",1.35,1.39,1.28,1.28,122900.0],["2023-11-14",1.32,1.4,1.29,1.31,176900.0],["2023-11-15",1.31,1.38,1.29,1.3,188000.0],["2023-11-16",1.29,1.37,1.29,1.33,95300.0],["2023-11-17",1.33,1.49,1.33,1.38,192700.0],["2023-11-20",1.41,1.5,1.36,1.43,193000.0],["2023-11-21",1.44,1.457,1.37,1.39,42600.0],["2023-11-22",1.39,1.57,1.37,1.55,143700.0],["2023-11-24",1.54,1.54,1.47,1.49,43600.0],["2023-11-27",1.48,1.48,1.43,1.44,24000.0],["2023-11-28",1.44,1.49,1.37,1.46,89200.0],["2023-11-29",1.48,1.535,1.38,1.42,65800.0],["2023-11-30",1.43,1.45,1.33,1.37,100900.0],["2023-12-01",1.38,1.44,1.38,1.42,99100.0],["2023-12-04",1.39,1.67,1.38,1.61,136000.0],["2023-12-05",1.62,1.76,1.57,1.58,154000.0],["2023-12-06",1.71,2.29,1.6,2.15,1145700.0],["2023-12-07",2.19,2.4,2.07,2.33,255100.0],["2023-12-08",2.38,2.41,2.16,2.38,178000.0],["2023-12-11",2.38,2.442,2.14,2.35,234500.0],["2023-12-12",2.35,2.7,2.26,2.63,165400.0],["2023-12-13",2.69,2.7,2.41,2.66,149300.0],["2023-12-14",2.66,2.77,2.58,2.7,133900.0],["2023-12-15",2.75,3.03,2.65,2.91,456500.0],["2023-12-18",2.92,3.01,2.512,2.55,295300.0],["2023-12-19",2.54,2.66,2.303,2.4,194400.0],["2023-12-20",2.38,2.585,2.28,2.32,221700.0],["2023-12-21",2.37,2.45,2.26,2.33,72900.0],["2023-12-22",2.34,2.46,2.31,2.42,150300.0],["2023-12-26",2.53,2.92,2.49,2.88,191200.0],["2023-12-27",2.92,3.07,2.88,3.04,83200.0],["2023-12-28",3.01,3.16,2.99,3.1,112900.0],["2023-12-29",3.14,3.359,3.12,3.32,182200.0],["2024-01-02",3.31,3.75,3.24,3.64,228200.0],["2024-01-03",3.63,3.74,3.27,3.33,195600.0],["2024-01-04",3.27,3.34,3.21,3.3,102600.0],["2024-01-05",3.26,3.35,3.16,3.19,101200.0],["2024-01-08",3.18,3.61,3.1,3.57,84100.0],["2024-01-09",3.58,3.89,3.41,3.64,160200.0],["2024-01-10",3.66,3.99,3.53,3.95,187300.0],["2024-01-11",3.9,4.16,3.7,4.05,145000.0],["2024-01-12",4.0,4.04,3.65,3.84,123600.0],["2024-01-16",3.81,3.93,3.634,3.67,114100.0],["2024-01-17",3.54,3.89,3.5,3.8,156100.0],["2024-01-18",3.85,3.95,3.76,3.86,139100.0],["2024-01-19",3.84,3.88,3.76,3.83,81700.0],["2024-01-22",3.81,4.16,3.8,4.12,175800.0],["2024-01-23",4.13,4.18,3.9,4.1,150100.0],["2024-01-24",4.11,4.36,3.91,4.13,106200.0],["2024-01-25",4.16,4.455,4.12,4.33,137400.0],["2024-01-26",4.31,4.335,4.16,4.22,70000.0],["2024-01-29",4.15,4.32,4.03,4.29,137400.0],["2024-01-30",4.21,4.42,4.13,4.37,132000.0],["2024-01-31",4.3,4.45,4.09,4.28,532800.0],["2024-02-01",4.22,4.68,4.18,4.23,225500.0],["2024-02-02",4.2,4.245,3.93,3.99,456400.0],["2024-02-05",3.96,4.31,3.72,4.04,291600.0],["2024-02-06",4.01,4.7,3.97,4.55,278600.0],["2024-02-07",4.47,4.65,4.34,4.56,192400.0],["2024-02-08",4.49,4.57,4.4,4.45,202800.0],["2024-02-09",4.4,4.48,4.11,4.3,170000.0],["2024-02-12",4.32,4.73,4.11,4.66,227400.0],["2024-02-13",4.5,4.69,4.33,4.43,151300.0],["2024-02-14",4.53,4.53,4.38,4.49,67100.0],["2024-02-15",4.56,4.73,4.4,4.71,124400.0],["2024-02-16",4.68,4.88,4.68,4.7,108700.0],["2024-02-20",4.66,4.752,4.561,4.61,74400.0],["2024-02-21",4.61,4.61,4.015,4.16,4177200.0],["2024-02-22",4.11,4.27,3.93,3.945,79800.0],["2024-02-23",3.96,3.96,3.58,3.84,119600.0],["2024-02-26",3.84,3.84,3.65,3.71,55400.0],["2024-02-27",3.57,3.92,3.54,3.8,137600.0],["2024-02-28",3.81,3.89,3.46,3.47,80800.0],["2024-02-29",3.5,3.76,3.449,3.67,103400.0],["2024-03-01",3.66,4.0,3.54,3.96,168100.0],["2024-03-04",4.01,4.185,3.915,4.1,109500.0],["2024-03-05",4.06,4.339,4.06,4.25,85500.0],["2024-03-06",4.36,5.07,4.355,5.0,285700.0],["2024-03-07",5.0,5.5,4.8,5.315,232700.0],["2024-03-08",5.41,5.51,5.03,5.24,134300.0],["2024-03-11",5.27,5.39,4.96,5.16,146400.0],["2024-03-12",5.29,5.29,4.61,4.75,128800.0],["2024-03-13",4.75,4.895,4.68,4.86,105200.0],["2024-03-14",4.84,4.84,4.34,4.51,137600.0],["2024-03-15",4.81,5.045,4.81,5.0,262400.0],["2024-03-18",4.99,5.124,4.75,4.75,67900.0],["2024-03-19",4.81,4.87,4.53,4.8,92200.0],["2024-03-20",4.8,5.2,4.73,5.01,86500.0],["2024-03-21",5.05,5.239,4.75,4.78,102600.0],["2024-03-22",4.78,4.78,4.4,4.43,108500.0],["2024-03-25",4.43,4.5,4.0,4.01,206300.0],["2024-03-26",4.06,4.06,3.93,3.98,93300.0],["2024-03-27",3.86,4.39,3.86,4.27,256000.0],["2024-03-28",4.39,4.39,4.05,4.18,173400.0],["2024-04-01",4.19,4.32,4.01,4.05,82600.0],["2024-04-02",3.84,3.94,3.74,3.79,117600.0],["2024-04-03",3.73,3.86,3.6,3.7,92400.0],["2024-04-04",3.7,3.866,3.63,3.64,72500.0],["2024-04-05",3.63,3.75,3.57,3.63,27600.0],["2024-04-08",3.67,3.839,3.51,3.78,212000.0],["2024-04-09",3.72,4.05,3.68,4.01,79900.0],["2024-04-10",3.91,4.0,3.6,3.78,94900.0],["2024-04-11",3.97,4.428,3.8,4.05,248500.0],["2024-04-12",4.01,4.07,3.639,3.91,115200.0],["2024-04-15",3.92,3.99,3.625,3.67,42100.0],["2024-04-16",3.63,3.63,2.985,3.14,320600.0],["2024-04-17",3.21,3.215,2.82,2.84,179200.0],["2024-04-18",2.86,3.05,2.75,2.975,145400.0],["2024-04-19",2.99,3.2,2.905,3.09,112800.0],["2024-04-22",3.1,3.37,2.98,3.05,65700.0],["2024-04-23",3.09,3.565,2.96,3.13,75400.0],["2024-04-24",3.12,3.22,2.79,2.96,134100.0],["2024-04-25",2.88,3.18,2.85,3.15,116100.0],["2024-04-26",3.22,3.25,2.82,2.88,161100.0],["2024-04-29",2.88,3.45,2.88,3.05,102200.0],["2024-04-30",3.0,3.07,2.855,2.91,166600.0],["2024-05-01",2.96,3.13,2.96,3.04,109800.0],["2024-05-02",3.09,3.09,2.95,3.0,116100.0],["2024-05-03",3.1,3.2,2.98,3.03,187500.0],["2024-05-06",3.1,3.42,3.0,3.17,100200.0],["2024-05-07",3.17,3.7,3.12,3.37,113400.0],["2024-05-08",3.36,3.36,3.01,3.07,86700.0],["2024-05-09",3.09,3.19,2.9,3.04,124000.0],["2024-05-10",3.05,3.41,2.98,3.13,69700.0],["2024-05-13",3.17,3.2,2.95,3.0,71400.0],["2024-05-14",3.08,3.22,2.95,3.15,79700.0],["2024-05-15",3.22,3.22,3.01,3.09,69900.0],["2024-05-16",3.1,3.22,3.025,3.13,63000.0],["2024-05-17",3.15,3.186,2.95,3.01,74700.0],["2024-05-20",3.04,3.125,2.86,3.0,67400.0],["2024-05-21",3.0,3.16,2.9,2.97,63500.0],["2024-05-22",3.04,3.47,2.91,3.3,187900.0],["2024-05-23",3.31,3.325,3.02,3.12,69400.0],["2024-05-24",3.13,3.305,2.98,3.04,55600.0],["2024-05-28",3.08,3.39,3.0,3.3,137000.0],["2024-05-29",3.2,3.39,3.1,3.25,103600.0],["2024-05-30",3.28,3.29,3.07,3.08,99800.0],["2024-05-31",3.16,3.19,2.96,2.97,89300.0],["2024-06-03",2.96,3.135,2.87,2.98,105200.0],["2024-06-04",2.95,3.17,2.9,3.05,133200.0],["2024-06-05",3.11,3.11,2.85,3.0,100400.0],["2024-06-06",3.0,3.083,2.95,3.02,57500.0],["2024-06-07",3.01,3.01,2.89,2.94,108600.0],["2024-06-10",2.96,3.4,2.86,3.35,222600.0],["2024-06-11",3.31,3.46,3.21,3.25,162000.0],["2024-06-12",3.35,3.44,3.22,3.26,423300.0],["2024-06-13",3.27,3.32,3.16,3.26,164400.0],["2024-06-14",3.22,3.3,3.1,3.13,110900.0],["2024-06-17",3.2,3.3,3.02,3.15,151800.0],["2024-06-18",3.18,3.18,2.96,2.97,152700.0],["2024-06-20",2.96,3.02,2.68,2.69,178300.0],["2024-06-21",2.71,2.93,2.69,2.86,1767400.0],["2024-06-24",2.83,2.9,2.67,2.68,95200.0],["2024-06-25",2.67,3.04,2.54,2.56,167800.0],["2024-06-26",2.57,2.57,2.46,2.46,165000.0],["2024-06-27",2.48,2.67,2.48,2.53,271700.0],["2024-06-28",2.53,2.675,2.42,2.55,3167200.0],["2024-07-01",2.52,2.615,2.38,2.41,190400.0],["2024-07-02",2.39,2.4,2.21,2.21,143600.0],["2024-07-03",2.22,2.32,2.18,2.27,68700.0],["2024-07-05",2.28,2.3,2.18,2.24,155800.0],["2024-07-08",2.19,2.39,2.19,2.3,132300.0],["2024-07-09",2.29,2.4,2.25,2.39,123400.0],["2024-07-10",2.39,2.39,2.24,2.36,99800.0],["2024-07-11",2.45,2.61,2.38,2.58,513200.0],["2024-07-12",2.58,3.1,2.57,2.98,459300.0],["2024-07-15",2.98,3.079,2.6,2.75,314200.0],["2024-07-16",2.75,3.29,2.75,3.29,387000.0],["2024-07-17",3.25,3.26,2.945,3.0,195400.0],["2024-07-18",2.97,3.0,2.62,2.66,210100.0],["2024-07-19",2.67,2.7,2.48,2.5,121800.0],["2024-07-22",2.34,2.44,2.2,2.43,391200.0],["2024-07-23",2.43,2.52,2.31,2.475,181600.0],["2024-07-24",2.46,2.55,2.37,2.38,158600.0],["2024-07-25",2.39,2.45,2.31,2.38,145300.0],["2024-07-26",2.47,2.52,2.35,2.5,154900.0],["2024-07-29",2.51,2.51,2.25,2.27,123200.0],["2024-07-30",2.29,2.31,2.1,2.28,263400.0],["2024-07-31",2.27,2.29,2.11,2.23,219200.0],["2024-08-01",2.23,2.27,2.025,2.09,266600.0],["2024-08-02",2.01,2.16,1.9,1.96,295300.0],["2024-08-05",1.9,1.91,1.77,1.86,330800.0],["2024-08-06",1.87,2.01,1.77,1.79,276900.0],["2024-08-07",1.84,1.9,1.715,1.73,256200.0],["2024-08-08",1.8,1.85,1.65,1.8,327400.0],["2024-08-09",1.85,1.85,1.69,1.72,272400.0],["2024-08-12",1.73,1.95,1.62,1.66,307200.0],["2024-08-13",1.68,1.795,1.59,1.65,327600.0],["2024-08-14",1.64,1.69,1.55,1.56,219000.0],["2024-08-15",1.63,1.72,1.54,1.66,428200.0],["2024-08-16",1.69,1.72,1.56,1.61,327900.0],["2024-08-19",1.61,1.78,1.61,1.71,391200.0],["2024-08-20",1.68,1.97,1.625,1.68,324400.0],["2024-08-21",1.69,1.865,1.67,1.79,636800.0],["2024-08-22",1.81,1.88,1.68,1.75,318400.0],["2024-08-23",1.77,1.87,1.75,1.79,337800.0],["2024-08-26",1.82,2.05,1.81,2.02,567200.0],["2024-08-27",1.99,1.99,1.82,1.85,338700.0],["2024-08-28",1.81,1.84,1.63,1.65,445100.0],["2024-08-29",1.66,1.81,1.66,1.73,326400.0],["2024-08-30",1.73,1.82,1.66,1.76,374800.0],["2024-09-03",1.74,1.77,1.62,1.64,286900.0],["2024-09-04",1.63,1.68,1.56,1.59,386100.0],["2024-09-05",1.61,1.8,1.43,1.44,659400.0],["2024-09-06",1.42,1.5,1.42,1.46,300200.0],["2024-09-09",1.46,1.61,1.46,1.54,269400.0],["2024-09-10",1.57,1.588,1.48,1.57,250600.0],["2024-09-11",1.55,1.59,1.488,1.56,229900.0],["2024-09-12",1.57,1.58,1.48,1.54,307400.0],["2024-09-13",1.57,1.63,1.55,1.6,247700.0],["2024-09-16",1.6,1.63,1.53,1.59,380200.0],["2024-09-17",1.56,1.74,1.51,1.66,305400.0],["2024-09-18",1.65,1.74,1.61,1.65,316700.0],["2024-09-19",1.72,1.78,1.62,1.7,279500.0],["2024-09-20",1.68,1.73,1.58,1.7,757600.0],["2024-09-23",1.71,1.73,1.53,1.55,311500.0],["2024-09-24",1.55,1.56,1.471,1.495,410300.0],["2024-09-25",1.49,1.55,1.46,1.53,406800.0],["2024-09-26",1.55,1.6,1.49,1.53,399200.0],["2024-09-27",1.55,1.7,1.52,1.61,373900.0],["2024-09-30",1.76,1.86,1.66,1.71,535600.0],["2024-10-01",1.75,1.815,1.61,1.65,736800.0],["2024-10-02",1.61,1.66,1.56,1.61,503700.0],["2024-10-03",1.59,1.59,1.51,1.51,328100.0],["2024-10-04",1.56,1.565,1.47,1.55,269100.0],["2024-10-07",1.53,1.63,1.47,1.48,195300.0],["2024-10-08",1.5,1.5,1.45,1.46,214900.0],["2024-10-09",1.48,1.49,1.39,1.4,224200.0],["2024-10-10",1.4,1.45,1.36,1.39,289100.0],["2024-10-11",1.39,1.56,1.39,1.55,327000.0],["2024-10-14",1.55,1.55,1.43,1.48,314100.0],["2024-10-15",1.47,1.55,1.46,1.5,180700.0],["2024-10-16",1.56,1.57,1.47,1.57,157900.0],["2024-10-17",1.55,1.59,1.5,1.57,139900.0],["2024-10-18",1.57,1.65,1.52,1.6,192000.0],["2024-10-21",1.59,1.6,1.52,1.54,253200.0],["2024-10-22",1.52,1.59,1.46,1.58,154000.0],["2024-10-23",1.58,1.605,1.5,1.53,175200.0],["2024-10-24",1.53,1.54,1.43,1.46,329600.0],["2024-10-25",1.46,1.46,1.33,1.39,518300.0],["2024-10-28",1.39,1.455,1.38,1.4,394700.0],["2024-10-29",1.37,1.4,1.3,1.36,594200.0],["2024-10-30",1.37,1.41,1.26,1.28,657500.0],["2024-10-31",1.28,1.28,1.14,1.15,700800.0],["2024-11-01",1.17,1.31,1.16,1.26,421500.0],["2024-11-04",1.25,1.3,1.18,1.26,461200.0],["2024-11-05",1.26,1.43,1.25,1.33,556600.0],["2024-11-06",1.45,1.45,1.26,1.39,526100.0],["2024-11-07",1.38,1.569,1.35,1.46,653900.0],["2024-11-08",1.5,1.51,1.42,1.44,327200.0],["2024-11-11",1.45,1.49,1.43,1.47,281300.0],["2024-11-12",1.49,1.49,1.4,1.41,397000.0],["2024-11-13",1.44,1.5,1.32,1.33,677700.0],["2024-11-14",1.35,1.444,1.25,1.26,549300.0],["2024-11-15",1.31,1.31,1.2,1.22,611300.0],["2024-11-18",1.23,1.29,1.21,1.25,428800.0],["2024-11-19",1.21,1.28,1.21,1.28,444200.0],["2024-11-20",1.26,1.29,1.22,1.26,424300.0],["2024-11-21",1.28,1.28,1.2,1.24,326000.0],["2024-11-22",1.22,1.27,1.2,1.21,530000.0],["2024-11-25",1.22,1.435,1.2,1.3,1119900.0],["2024-11-26",1.34,1.379,1.3,1.35,1055000.0],["2024-11-27",1.36,1.63,1.355,1.63,1264800.0],["2024-11-29",1.65,1.745,1.62,1.72,662600.0],["2024-12-02",1.73,1.83,1.63,1.68,690300.0],["2024-12-03",1.69,1.69,1.52,1.55,552600.0],["2024-12-04",1.55,1.59,1.43,1.44,1006500.0],["2024-12-05",1.41,1.475,1.4,1.43,428600.0],["2024-12-06",1.44,1.58,1.43,1.52,544800.0],["2024-12-09",1.58,1.74,1.47,1.47,1232300.0],["2024-12-10",1.51,1.62,1.36,1.41,993400.0],["2024-12-11",1.4,1.43,1.33,1.35,788200.0],["2024-12-12",1.37,1.38,1.24,1.25,1017400.0],["2024-12-13",1.25,1.265,1.18,1.22,953100.0],["2024-12-16",1.16,1.255,1.13,1.17,1066100.0],["2024-12-17",1.17,1.18,1.13,1.17,538800.0],["2024-12-18",1.17,1.17,1.03,1.045,987100.0],["2024-12-19",1.05,1.11,0.98,1.05,828800.0],["2024-12-20",1.05,1.12,1.045,1.1,1021500.0],["2024-12-23",1.11,1.115,1.01,1.02,602500.0],["2024-12-24",1.02,1.03,0.95,1.025,516000.0],["2024-12-26",1.02,1.09,0.98,1.08,367400.0],["2024-12-27",1.08,1.11,1.02,1.04,336800.0],["2024-12-30",1.05,1.05,1.0,1.0,328900.0],["2024-12-31",1.04,1.045,0.98,1.01,374900.0],["2025-01-02",1.02,1.09,1.01,1.04,321600.0],["2025-01-03",1.04,1.14,1.04,1.11,365800.0],["2025-01-06",1.11,1.16,1.05,1.05,333500.0],["2025-01-07",1.05,1.17,1.04,1.06,745300.0],["2025-01-08",1.18,1.185,1.04,1.07,1266500.0],["2025-01-10",1.07,1.07,0.983,0.99,695300.0],["2025-01-13",0.99,1.01,0.938,0.97,462300.0],["2025-01-14",1.01,1.01,0.91,0.935,390200.0],["2025-01-15",0.95,1.0,0.903,0.942,513800.0],["2025-01-16",0.931,0.948,0.869,0.905,412100.0],["2025-01-17",0.926,0.954,0.895,0.909,373300.0],["2025-01-21",0.925,0.94,0.89,0.897,448600.0],["2025-01-22",0.93,0.94,0.883,0.891,292700.0],["2025-01-23",0.9,0.949,0.859,0.91,701200.0],["2025-01-24",0.909,0.93,0.873,0.9,535400.0],["2025-01-27",0.91,0.937,0.861,0.875,574800.0],["2025-01-28",0.87,0.88,0.83,0.845,584100.0],["2025-01-29",0.845,0.855,0.82,0.824,635800.0],["2025-01-30",0.824,0.89,0.781,0.85,997800.0],["2025-01-31",0.851,0.889,0.81,0.821,530400.0],["2025-02-03",0.81,0.86,0.754,0.78,409100.0],["2025-02-04",0.8,0.836,0.76,0.787,354200.0],["2025-02-05",0.79,0.815,0.781,0.796,184200.0],["2025-02-06",0.792,0.803,0.755,0.763,498400.0],["2025-02-07",0.759,0.777,0.721,0.725,516700.0],["2025-02-10",0.74,0.741,0.71,0.722,381000.0],["2025-02-11",0.712,0.738,0.681,0.731,286900.0],["2025-02-12",0.71,0.761,0.705,0.748,159100.0],["2025-02-13",0.755,0.78,0.721,0.753,308600.0],["2025-02-14",0.766,0.814,0.744,0.775,514700.0],["2025-02-18",0.794,0.822,0.751,0.768,481300.0],["2025-02-19",0.76,0.805,0.735,0.758,449400.0],["2025-02-20",0.792,0.818,0.715,0.749,1179500.0],["2025-02-21",0.76,0.765,0.724,0.73,284000.0],["2025-02-24",0.74,0.754,0.69,0.712,418500.0],["2025-02-25",0.729,0.729,0.68,0.702,468700.0],["2025-02-26",0.701,0.73,0.67,0.694,557300.0],["2025-02-27",0.69,0.703,0.671,0.673,396600.0],["2025-02-28",0.65,0.689,0.632,0.683,386400.0],["2025-03-03",0.69,0.692,0.602,0.614,494900.0],["2025-03-04",0.6,0.648,0.566,0.605,626000.0],["2025-03-05",0.616,0.648,0.603,0.608,511800.0],["2025-03-06",0.608,0.666,0.605,0.655,390600.0],["2025-03-07",0.652,0.67,0.638,0.655,274500.0],["2025-03-10",0.648,0.669,0.6,0.609,250300.0],["2025-03-11",0.6,0.622,0.586,0.601,336000.0],["2025-03-12",0.6,0.62,0.582,0.601,241900.0],["2025-03-13",0.59,0.6,0.55,0.559,589200.0],["2025-03-14",0.558,0.628,0.551,0.596,472600.0],["2025-03-17",0.61,0.635,0.597,0.625,262800.0],["2025-03-18",0.631,0.649,0.586,0.588,291100.0],["2025-03-19",0.588,0.603,0.575,0.583,378300.0],["2025-03-20",0.574,0.594,0.522,0.55,1169500.0],["2025-03-21",0.551,0.559,0.53,0.555,1115000.0],["2025-03-24",0.57,0.588,0.555,0.584,657600.0],["2025-03-25",0.581,0.59,0.544,0.555,444200.0],["2025-03-26",0.547,0.574,0.536,0.556,428200.0],["2025-03-27",0.556,0.585,0.541,0.548,291100.0],["2025-03-28",0.549,0.558,0.513,0.513,297600.0],["2025-03-31",0.51,0.51,0.47,0.476,640600.0],["2025-04-01",0.485,0.5,0.451,0.452,598100.0],["2025-04-02",0.453,0.474,0.453,0.47,462500.0],["2025-04-03",0.46,0.484,0.421,0.459,610500.0],["2025-04-04",0.439,0.448,0.415,0.439,518800.0],["2025-04-07",0.41,0.44,0.377,0.412,484800.0],["2025-04-08",0.433,0.45,0.382,0.389,339500.0],["2025-04-09",0.377,0.449,0.342,0.419,1327000.0],["2025-04-10",0.418,0.425,0.396,0.408,262700.0],["2025-04-11",0.422,0.484,0.409,0.48,458700.0],["2025-04-14",0.5,0.514,0.455,0.499,545600.0],["2025-04-15",0.508,0.539,0.472,0.501,359000.0],["2025-04-16",0.486,0.51,0.472,0.5,520800.0],["2025-04-17",0.5,0.557,0.5,0.544,657500.0],["2025-04-21",0.53,0.558,0.523,0.54,861000.0],["2025-04-22",0.54,0.555,0.518,0.54,1411300.0],["2025-04-23",0.54,0.57,0.53,0.54,1278600.0],["2025-04-24",0.54,0.56,0.53,0.53,862100.0],["2025-04-25",0.527,0.527,0.498,0.502,639500.0],["2025-04-28",0.492,0.529,0.49,0.498,744900.0],["2025-04-29",0.5,0.508,0.49,0.504,886600.0],["2025-04-30",0.5,0.558,0.496,0.542,456500.0],["2025-05-01",0.54,0.563,0.51,0.555,876900.0],["2025-05-02",0.55,0.564,0.535,0.55,1497000.0],["2025-05-05",0.546,0.569,0.546,0.561,530300.0],["2025-05-06",0.55,0.553,0.517,0.53,826400.0],["2025-05-07",0.522,0.528,0.5,0.522,411000.0],["2025-05-08",0.5,0.526,0.5,0.52,414800.0],["2025-05-09",0.5,0.537,0.5,0.537,461500.0],["2025-05-12",0.54,0.55,0.511,0.525,254800.0],["2025-05-13",0.525,0.526,0.491,0.526,426700.0],["2025-05-14",0.54,0.54,0.475,0.489,565400.0],["2025-05-15",0.497,0.525,0.49,0.517,485100.0],["2025-05-16",0.517,0.566,0.514,0.56,1384300.0],["2025-05-19",0.56,0.576,0.55,0.554,640200.0],["2025-05-20",0.583,0.635,0.565,0.6,1642800.0],["2025-05-21",0.62,0.63,0.571,0.58,856800.0],["2025-05-22",0.562,0.6,0.55,0.574,421400.0],["2025-05-23",0.561,0.594,0.55,0.559,432000.0],["2025-05-27",0.56,0.581,0.551,0.562,355700.0],["2025-05-28",0.562,0.578,0.555,0.56,317600.0],["2025-05-29",0.56,0.588,0.55,0.557,681900.0],["2025-05-30",0.56,0.567,0.525,0.53,1775800.0],["2025-06-02",0.535,0.551,0.53,0.544,1143600.0],["2025-06-03",0.546,0.576,0.535,0.57,1003600.0],["2025-06-04",0.576,0.58,0.559,0.567,811400.0],["2025-06-05",0.561,0.57,0.551,0.563,752000.0],["2025-06-06",0.566,0.65,0.557,0.616,3505400.0],["2025-06-09",0.624,0.635,0.61,0.627,855800.0],["2025-06-10",0.653,0.655,0.615,0.635,934400.0],["2025-06-11",0.647,0.65,0.571,0.606,850600.0],["2025-06-12",0.625,0.625,0.593,0.6,401800.0],["2025-06-13",0.6,0.609,0.562,0.575,757900.0],["2025-06-16",0.591,0.606,0.578,0.583,675200.0],["2025-06-17",0.581,0.605,0.576,0.591,836000.0],["2025-06-18",0.58,0.596,0.58,0.586,262300.0],["2025-06-20",0.593,0.598,0.57,0.582,949500.0],["2025-06-23",0.58,0.591,0.551,0.575,694600.0],["2025-06-24",0.575,0.6,0.57,0.595,987300.0],["2025-06-25",0.597,0.597,0.56,0.566,512900.0],["2025-06-26",0.566,0.587,0.551,0.568,446800.0],["2025-06-27",0.56,0.567,0.519,0.519,6185700.0],["2025-06-30",0.558,0.564,0.531,0.559,1303100.0],["2025-07-01",0.552,0.567,0.54,0.543,468600.0],["2025-07-02",0.54,0.56,0.54,0.555,342800.0],["2025-07-03",0.561,0.564,0.55,0.555,214200.0],["2025-07-07",0.548,0.567,0.548,0.55,365700.0],["2025-07-08",0.56,0.574,0.548,0.563,827800.0],["2025-07-09",0.56,0.642,0.56,0.626,2274800.0],["2025-07-10",0.622,0.642,0.603,0.618,850300.0],["2025-07-11",0.615,0.64,0.585,0.6,1025400.0],["2025-07-14",0.593,0.623,0.591,0.6,383600.0],["2025-07-15",0.585,0.61,0.563,0.578,1010300.0],["2025-07-16",0.585,0.609,0.566,0.598,689900.0],["2025-07-17",0.595,0.61,0.58,0.58,1014600.0],["2025-07-18",0.59,0.6,0.57,0.581,639700.0],["2025-07-21",0.595,0.615,0.571,0.575,959700.0],["2025-07-22",0.59,0.595,0.567,0.575,540700.0],["2025-07-23",0.6,0.646,0.6,0.637,1407400.0],["2025-07-24",0.64,0.675,0.63,0.66,1540100.0],["2025-07-25",0.662,0.67,0.614,0.626,1201000.0],["2025-07-28",0.64,0.687,0.634,0.64,2353300.0],["2025-07-29",0.66,0.66,0.572,0.584,2018200.0],["2025-07-30",0.574,0.595,0.567,0.569,794600.0],["2025-07-31",0.555,0.595,0.535,0.548,1012200.0],["2025-08-01",0.535,0.569,0.52,0.532,711900.0],["2025-08-04",0.537,0.57,0.53,0.565,626000.0],["2025-08-05",0.573,0.573,0.54,0.558,302100.0],["2025-08-06",0.558,0.57,0.53,0.542,517900.0],["2025-08-07",0.543,0.57,0.52,0.529,419800.0],["2025-08-08",0.536,0.55,0.502,0.507,655500.0],["2025-08-11",0.51,0.55,0.482,0.49,916900.0],["2025-08-12",0.49,0.523,0.48,0.518,908500.0],["2025-08-13",0.53,0.558,0.521,0.533,631700.0],["2025-08-14",0.53,0.575,0.523,0.55,1138700.0],["2025-08-15",0.573,0.58,0.55,0.562,784600.0],["2025-08-18",0.56,0.588,0.56,0.574,1141400.0],["2025-08-19",0.57,0.578,0.542,0.55,638900.0],["2025-08-20",0.554,0.562,0.536,0.545,472100.0],["2025-08-21",0.536,0.568,0.525,0.541,508400.0],["2025-08-22",0.541,0.568,0.538,0.541,1052100.0],["2025-08-25",0.55,0.567,0.504,0.511,1017600.0],["2025-08-26",0.512,0.522,0.501,0.509,643800.0],["2025-08-27",0.51,0.55,0.505,0.515,494500.0],["2025-08-28",0.517,0.525,0.46,0.5,607700.0],["2025-08-29",0.511,0.518,0.486,0.492,528300.0],["2025-09-02",0.487,0.497,0.466,0.476,942900.0],["2025-09-03",0.47,0.496,0.466,0.468,396400.0],["2025-09-04",0.47,0.484,0.461,0.479,768500.0],["2025-09-05",0.49,0.51,0.486,0.505,548000.0],["2025-09-08",0.5,0.516,0.495,0.51,661500.0],["2025-09-09",0.5,0.519,0.5,0.503,391100.0],["2025-09-10",0.494,0.517,0.494,0.508,539200.0],["2025-09-11",0.494,0.519,0.494,0.518,345900.0],["2025-09-12",0.503,0.513,0.492,0.501,309700.0],["2025-09-15",0.519,0.519,0.49,0.497,273400.0],["2025-09-16",0.49,0.505,0.483,0.49,266900.0],["2025-09-17",0.488,0.515,0.488,0.492,149800.0],["2025-09-18",0.498,0.509,0.492,0.507,271500.0],["2025-09-19",0.502,0.511,0.477,0.477,690100.0],["2025-09-22",0.485,0.491,0.476,0.48,320700.0],["2025-09-23",0.5,0.501,0.479,0.485,434600.0],["2025-09-24",0.48,0.503,0.48,0.485,366200.0],["2025-09-25",0.482,0.5,0.482,0.488,420200.0],["2025-09-26",0.482,0.516,0.482,0.509,534500.0],["2025-09-29",0.51,0.51,0.49,0.5,357300.0],["2025-09-30",0.496,0.505,0.491,0.498,234200.0],["2025-10-01",0.5,0.508,0.497,0.5,381900.0],["2025-10-02",0.5,0.505,0.491,0.498,385300.0],["2025-10-03",0.485,0.515,0.484,0.513,748800.0],["2025-10-06",0.529,0.58,0.505,0.555,1962700.0],["2025-10-07",0.57,0.58,0.534,0.559,1395900.0],["2025-10-08",0.58,0.6,0.57,0.584,1261600.0],["2025-10-09",0.6,0.608,0.58,0.597,1252800.0],["2025-10-10",0.6,0.618,0.545,0.569,1490000.0],["2025-10-13",0.58,0.59,0.541,0.55,829400.0],["2025-10-14",0.55,0.56,0.524,0.56,778100.0],["2025-10-15",0.56,0.58,0.553,0.57,755500.0],["2025-10-16",0.57,0.59,0.55,0.557,986300.0],["2025-10-17",0.558,0.563,0.54,0.542,452700.0],["2025-10-20",0.551,0.576,0.547,0.571,643400.0],["2025-10-21",0.571,0.592,0.55,0.565,2681000.0],["2025-10-22",0.556,0.568,0.551,0.563,453700.0],["2025-10-23",0.569,0.6,0.569,0.59,622400.0],["2025-10-24",0.595,0.6,0.571,0.577,888200.0],["2025-10-27",0.586,0.604,0.571,0.6,806900.0],["2025-10-28",0.596,0.63,0.596,0.62,1169700.0],["2025-10-29",0.63,0.63,0.572,0.577,942800.0],["2025-10-30",0.572,0.609,0.552,0.592,452400.0],["2025-10-31",0.59,0.6,0.576,0.583,653000.0],["2025-11-03",0.598,0.614,0.583,0.6,7959300.0],["2025-11-04",0.58,0.65,0.565,0.573,2590800.0],["2025-11-05",0.58,0.584,0.545,0.56,1343500.0],["2025-11-06",0.557,0.573,0.53,0.54,1140700.0],["2025-11-07",0.533,0.535,0.505,0.535,1161100.0],["2025-11-10",0.53,0.58,0.526,0.549,536700.0],["2025-11-11",0.526,0.564,0.526,0.563,577300.0],["2025-11-12",0.555,0.575,0.545,0.563,420200.0],["2025-11-13",0.53,0.54,0.459,0.465,2826200.0],["2025-11-14",0.48,0.485,0.451,0.472,990200.0],["2025-11-17",0.471,0.481,0.435,0.48,2713000.0],["2025-11-18",0.48,0.498,0.454,0.49,748400.0],["2025-11-19",0.497,0.517,0.472,0.517,885700.0],["2025-11-20",0.52,0.52,0.466,0.491,634800.0],["2025-11-21",0.49,0.499,0.464,0.49,560100.0],["2025-11-24",0.5,0.53,0.48,0.52,1362600.0],["2025-11-25",0.512,0.54,0.503,0.532,1107000.0],["2025-11-26",0.53,0.557,0.522,0.54,861700.0],["2025-11-28",0.547,0.551,0.532,0.545,305800.0],["2025-12-01",0.543,0.545,0.53,0.542,1020100.0],["2025-12-02",0.544,0.544,0.512,0.531,577400.0],["2025-12-03",0.537,0.537,0.501,0.512,906100.0],["2025-12-04",0.51,0.541,0.51,0.526,972700.0],["2025-12-05",0.524,0.532,0.511,0.526,463200.0],["2025-12-08",0.529,0.6,0.527,0.57,1674900.0],["2025-12-09",0.55,0.596,0.55,0.592,669900.0],["2025-12-10",0.59,0.6,0.57,0.592,697900.0],["2025-12-11",0.59,0.62,0.58,0.592,1042400.0],["2025-12-12",0.592,0.599,0.555,0.558,502000.0],["2025-12-15",0.558,0.586,0.538,0.572,675700.0],["2025-12-16",0.572,0.628,0.564,0.623,1189100.0],["2025-12-17",0.649,0.69,0.63,0.667,2550400.0],["2025-12-18",0.679,0.795,0.665,0.763,2843200.0],["2025-12-19",0.75,0.95,0.73,0.9,5749200.0],["2025-12-22",0.93,0.95,0.82,0.859,1750300.0],["2025-12-23",0.83,1.0,0.8,0.979,1712100.0],["2025-12-24",0.952,1.09,0.952,1.04,1862600.0],["2025-12-26",1.03,1.09,0.93,1.085,1434900.0],["2025-12-29",1.065,1.09,0.929,1.0,1209000.0],["2025-12-30",1.02,1.025,0.957,0.999,584900.0],["2025-12-31",0.972,1.02,0.949,0.995,471600.0],["2026-01-02",0.97,1.05,0.906,0.995,1944100.0],["2026-01-05",0.99,1.02,0.964,0.994,1146600.0],["2026-01-06",0.98,0.98,0.898,0.9,497000.0],["2026-01-07",0.92,1.34,0.92,1.3,5875000.0],["2026-01-08",1.595,1.88,1.55,1.77,19561700.0],["2026-01-09",1.8,1.95,1.74,1.94,2360400.0],["2026-01-12",1.94,2.13,1.79,2.04,2499000.0],["2026-01-13",2.04,2.2,1.88,2.15,2135900.0],["2026-01-14",2.14,2.2,1.94,2.02,2378000.0],["2026-01-15",2.01,2.32,1.98,2.3,2613800.0],["2026-01-16",2.3,2.3,2.07,2.17,870900.0],["2026-01-20",2.13,2.378,1.91,1.92,3501100.0],["2026-01-21",1.93,2.07,1.81,2.04,1613300.0],["2026-01-22",2.18,2.35,2.14,2.31,1739900.0],["2026-01-23",2.33,2.58,2.08,2.42,2213400.0],["2026-01-26",2.421,2.6,2.157,2.58,2098900.0],["2026-01-27",2.55,2.71,2.4,2.65,2464800.0],["2026-01-28",2.68,2.7,2.26,2.36,938100.0],["2026-01-29",2.37,2.37,1.99,2.01,1505500.0],["2026-01-30",1.99,2.01,1.832,1.9,1477800.0],["2026-02-02",1.89,1.96,1.81,1.84,1261600.0],["2026-02-03",1.83,1.855,1.69,1.84,1737700.0],["2026-02-04",1.84,1.88,1.74,1.79,639400.0],["2026-02-05",1.75,1.795,1.65,1.67,947900.0],["2026-02-06",1.67,1.78,1.65,1.7,1569700.0],["2026-02-09",1.71,2.04,1.7,1.95,1566700.0],["2026-02-10",1.96,2.045,1.92,1.93,709600.0],["2026-02-11",1.94,2.0,1.79,1.79,742600.0],["2026-02-12",1.82,1.825,1.71,1.75,1021900.0],["2026-02-13",1.76,1.87,1.75,1.75,610700.0],["2026-02-17",1.75,1.95,1.74,1.93,740000.0],["2026-02-18",1.93,2.125,1.91,2.1,790700.0],["2026-02-19",2.06,2.175,2.03,2.14,1011400.0],["2026-02-20",2.12,2.17,2.04,2.06,494200.0],["2026-02-23",2.05,2.165,1.97,2.03,601700.0],["2026-02-24",2.06,2.155,2.04,2.13,682100.0],["2026-02-25",2.17,2.35,2.16,2.18,777400.0],["2026-02-26",2.21,2.3,2.16,2.24,1544000.0],["2026-02-27",2.18,2.345,2.17,2.32,742200.0],["2026-03-02",2.26,2.4,2.24,2.26,536800.0],["2026-03-03",2.18,2.355,2.105,2.28,928300.0],["2026-03-04",2.33,2.47,2.25,2.43,1379800.0],["2026-03-05",2.46,2.645,2.4,2.56,1968900.0],["2026-03-06",2.51,2.605,2.445,2.56,928000.0],["2026-03-09",2.56,2.95,2.49,2.94,2331300.0],["2026-03-10",2.96,3.04,2.67,2.77,1805800.0],["2026-03-11",2.79,2.87,2.65,2.73,1045300.0],["2026-03-12",2.9,2.97,2.45,2.5,1739400.0],["2026-03-13",2.48,2.58,2.29,2.34,1248400.0],["2026-03-16",2.34,2.465,2.32,2.43,816700.0],["2026-03-17",2.44,2.56,2.25,2.29,1336900.0],["2026-03-18",2.27,2.36,2.23,2.3,1889600.0],["2026-03-19",2.27,2.545,2.25,2.49,1629600.0],["2026-03-20",2.5,2.655,2.41,2.42,4989300.0],["2026-03-23",2.5,2.52,2.18,2.37,3645400.0],["2026-03-24",2.37,2.37,2.155,2.24,1760500.0],["2026-03-25",2.28,2.32,2.04,2.07,1128600.0],["2026-03-26",2.0,2.16,2.0,2.06,1118200.0],["2026-03-27",2.02,2.049,1.934,2.02,1550000.0],["2026-03-30",1.99,2.03,1.935,2.03,1408300.0],["2026-03-31",2.03,2.28,2.03,2.26,924700.0],["2026-04-01",2.29,2.42,2.19,2.19,2142200.0],["2026-04-02",2.16,2.235,2.05,2.13,678800.0],["2026-04-06",2.13,2.3,2.13,2.19,1521800.0],["2026-04-07",2.2,2.305,2.06,2.26,1574500.0],["2026-04-08",2.38,2.39,2.225,2.29,1283300.0],["2026-04-09",2.31,2.312,2.24,2.26,1609000.0],["2026-04-10",2.26,2.295,2.2,2.25,910600.0],["2026-04-13",2.22,2.29,2.17,2.27,638500.0],["2026-04-14",2.27,2.43,2.27,2.37,1857400.0],["2026-04-15",2.37,2.64,2.37,2.59,1591100.0],["2026-04-16",2.62,2.62,2.425,2.44,1219900.0],["2026-04-17",2.48,2.63,2.45,2.6,1905900.0],["2026-04-20",2.57,2.59,2.33,2.34,1135500.0],["2026-04-21",2.45,2.45,2.29,2.3,778800.0],["2026-04-22",2.31,2.445,2.31,2.445,1016400.0],["2026-04-23",2.45,2.45,2.21,2.26,776700.0],["2026-04-24",2.26,2.3,2.195,2.22,770000.0],["2026-04-27",2.23,2.32,2.22,2.25,568600.0],["2026-04-28",2.23,2.27,2.16,2.2,543600.0],["2026-04-29",2.2,2.225,2.15,2.2,463100.0],["2026-04-30",2.24,2.305,2.19,2.29,522900.0],["2026-05-01",2.3,2.35,2.26,2.31,443900.0],["2026-05-04",2.32,2.36,2.26,2.29,780400.0],["2026-05-05",2.32,2.35,2.23,2.29,450000.0],["2026-05-06",2.28,2.36,2.252,2.34,745800.0],["2026-05-07",2.37,2.37,2.21,2.31,760200.0],["2026-05-08",2.3,2.33,2.211,2.29,472800.0],["2026-05-11",2.27,2.385,2.27,2.29,808000.0],["2026-05-12",2.29,2.31,2.18,2.29,610400.0],["2026-05-13",2.3,2.33,2.225,2.28,681100.0],["2026-05-14",2.27,2.4,2.22,2.38,756900.0],["2026-05-15",2.31,2.35,2.24,2.34,751300.0],["2026-05-18",2.32,2.344,2.215,2.28,1417600.0],["2026-05-19",2.27,2.27,2.1,2.12,930600.0],["2026-05-20",2.15,2.26,2.12,2.25,496300.0],["2026-05-21",2.22,2.31,2.18,2.27,499100.0],["2026-05-22",2.3,2.34,2.25,2.26,531900.0],["2026-05-26",2.29,2.29,2.17,2.17,728100.0],["2026-05-27",2.32,2.445,2.26,2.305,1468700.0],["2026-05-28",2.32,2.505,2.27,2.385,1154300.0],["2026-05-29",2.39,2.45,2.32,2.45,1195100.0],["2026-06-01",2.4,2.525,2.355,2.36,910300.0],["2026-06-02",2.37,2.37,2.14,2.17,1146900.0],["2026-06-03",2.17,2.22,2.045,2.07,1755300.0],["2026-06-04",2.11,2.23,2.08,2.2,512800.0],["2026-06-05",2.17,2.178,1.98,2.13,1902400.0],["2026-06-08",2.01,2.181,2.01,2.12,578900.0],["2026-06-09",2.12,2.225,2.085,2.21,837100.0],["2026-06-10",2.21,2.3,2.12,2.12,722300.0],["2026-06-11",2.12,2.31,2.09,2.24,692900.0],["2026-06-12",2.22,2.275,2.18,2.25,701900.0],["2026-06-15",2.35,2.39,2.26,2.3,1081700.0],["2026-06-16",2.31,2.33,2.18,2.18,786000.0],["2026-06-17",2.21,2.39,2.21,2.25,959700.0],["2026-06-18",2.32,2.32,2.23,2.29,579800.0],["2026-06-22",2.29,2.41,2.27,2.3,965200.0],["2026-06-23",2.24,2.41,2.22,2.41,1259800.0],["2026-06-24",2.45,2.49,2.275,2.29,1104600.0],["2026-06-25",2.29,2.5,2.275,2.3,1014900.0],["2026-06-26",2.28,2.5,2.27,2.32,16994400.0],["2026-06-29",2.35,2.495,2.175,2.41,1845743.0]]}