{"t":"LOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-06",9.85,9.85,9.85,9.85,100.0],["2021-05-07",9.85,9.85,9.85,9.85,100.0],["2021-05-10",9.85,9.85,9.85,9.85,100.0],["2021-05-11",9.85,9.85,9.85,9.85,0.0],["2021-05-12",9.85,9.85,9.85,9.85,0.0],["2021-05-13",9.85,9.85,9.85,9.85,0.0],["2021-05-14",9.85,9.85,9.85,9.85,0.0],["2021-05-17",9.85,9.85,9.85,9.85,7400.0],["2021-05-18",9.65,9.7,9.65,9.65,149900.0],["2021-05-19",9.75,10.0,9.63,9.76,46600.0],["2021-05-20",9.75,9.75,9.75,9.75,300.0],["2021-05-21",9.78,9.78,9.75,9.751,1000.0],["2021-05-24",9.751,9.751,9.751,9.751,0.0],["2021-05-25",9.75,9.75,9.7,9.75,1500.0],["2021-05-26",10.69,10.74,9.8,9.85,8600.0],["2021-05-27",9.85,9.85,9.85,9.85,0.0],["2021-05-28",9.85,9.85,9.85,9.85,0.0],["2021-06-01",9.85,9.85,9.85,9.85,0.0],["2021-06-02",9.95,9.95,9.95,9.95,200.0],["2021-06-03",9.77,9.77,9.77,9.77,900.0],["2021-06-04",9.77,9.77,9.77,9.77,0.0],["2021-06-07",9.77,9.77,9.77,9.77,0.0],["2021-06-08",9.71,9.71,9.71,9.71,8700.0],["2021-06-09",9.71,9.71,9.71,9.71,0.0],["2021-06-10",9.75,9.75,9.705,9.75,1100.0],["2021-06-11",9.75,9.75,9.75,9.75,0.0],["2021-06-14",9.75,9.75,9.75,9.75,0.0],["2021-06-15",9.75,9.75,9.75,9.75,3100.0],["2021-06-16",9.75,9.75,9.75,9.75,3100.0],["2021-06-17",9.75,9.75,9.75,9.75,0.0],["2021-06-18",9.95,9.95,9.67,9.95,10000.0],["2021-06-21",9.84,9.85,9.84,9.85,5400.0],["2021-06-22",9.78,9.78,9.78,9.78,400.0],["2021-06-23",9.78,9.78,9.78,9.78,0.0],["2021-06-24",9.75,9.75,9.75,9.75,600.0],["2021-06-25",9.78,9.78,9.75,9.75,108000.0],["2021-06-28",9.7,9.72,9.7,9.7,1499400.0],["2021-06-29",9.7,9.7,9.7,9.7,0.0],["2021-06-30",9.7,9.7,9.67,9.7,28800.0],["2021-07-01",9.7,9.71,9.7,9.7,66400.0],["2021-07-02",9.7,9.7,9.7,9.7,0.0],["2021-07-06",9.7,9.77,9.7,9.7,18500.0],["2021-07-07",9.7,9.75,9.7,9.74,77600.0],["2021-07-08",9.74,9.74,9.74,9.74,0.0],["2021-07-09",9.739,9.739,9.735,9.735,4500.0],["2021-07-12",9.77,9.78,9.74,9.78,10000.0],["2021-07-13",9.78,9.78,9.78,9.78,0.0],["2021-07-14",9.78,9.78,9.78,9.78,0.0],["2021-07-15",9.7,9.78,9.7,9.74,22600.0],["2021-07-16",9.75,9.77,9.75,9.77,900.0],["2021-07-19",9.77,9.77,9.77,9.77,0.0],["2021-07-20",9.7,9.7,9.7,9.7,600.0],["2021-07-21",9.7,9.7,9.7,9.7,600.0],["2021-07-22",9.86,9.86,9.7,9.77,7600.0],["2021-07-23",9.87,9.87,9.785,9.85,2200.0],["2021-07-26",9.72,9.72,9.72,9.72,200.0],["2021-07-27",9.72,9.72,9.72,9.72,0.0],["2021-07-28",9.72,9.79,9.72,9.79,1400.0],["2021-07-29",9.79,9.79,9.79,9.79,0.0],["2021-07-30",9.7,9.7,9.68,9.68,1300.0],["2021-08-02",9.68,9.68,9.68,9.68,0.0],["2021-08-03",9.68,9.68,9.68,9.68,0.0],["2021-08-04",9.68,9.68,9.66,9.66,2000.0],["2021-08-05",9.71,9.71,9.71,9.71,1300.0],["2021-08-06",9.675,9.675,9.675,9.675,100.0],["2021-08-09",9.65,9.65,9.65,9.65,500.0],["2021-08-10",9.65,9.65,9.65,9.65,0.0],["2021-08-11",9.69,9.69,9.69,9.69,200.0],["2021-08-12",9.69,9.69,9.69,9.69,0.0],["2021-08-13",9.66,9.71,9.65,9.71,18400.0],["2021-08-16",9.71,9.71,9.71,9.71,0.0],["2021-08-17",9.7,9.7,9.69,9.69,2400.0],["2021-08-18",9.69,9.69,9.69,9.69,0.0],["2021-08-19",9.69,9.69,9.69,9.69,0.0],["2021-08-20",9.65,9.65,9.58,9.65,14600.0],["2021-08-23",9.665,9.67,9.665,9.67,700.0],["2021-08-24",9.62,9.64,9.57,9.62,73500.0],["2021-08-25",9.61,9.65,9.6,9.61,10200.0],["2021-08-26",9.62,9.65,9.61,9.63,8100.0],["2021-08-27",9.62,9.62,9.62,9.62,100.0],["2021-08-30",9.62,9.67,9.62,9.67,18200.0],["2021-08-31",9.67,9.67,9.67,9.67,0.0],["2021-09-01",9.67,9.67,9.67,9.67,0.0],["2021-09-02",9.67,9.67,9.67,9.67,3100.0],["2021-09-03",9.67,9.67,9.67,9.67,100.0],["2021-09-07",9.67,9.67,9.67,9.67,0.0],["2021-09-08",9.67,9.67,9.67,9.67,0.0],["2021-09-09",9.66,9.67,9.66,9.67,3700.0],["2021-09-10",9.67,9.69,9.67,9.68,17400.0],["2021-09-13",9.68,9.7,9.68,9.7,4700.0],["2021-09-14",9.7,9.72,9.7,9.72,13900.0],["2021-09-15",9.7,9.75,9.7,9.75,29400.0],["2021-09-16",9.71,9.73,9.71,9.73,2000.0],["2021-09-17",9.67,9.67,9.67,9.67,200.0],["2021-09-20",9.67,9.67,9.67,9.67,0.0],["2021-09-21",9.67,9.67,9.67,9.67,0.0],["2021-09-22",9.7,9.72,9.7,9.72,1000.0],["2021-09-23",9.72,9.72,9.72,9.72,0.0],["2021-09-24",9.72,9.72,9.72,9.72,0.0],["2021-09-27",9.7,9.74,9.7,9.74,31300.0],["2021-09-28",9.74,9.74,9.74,9.74,0.0],["2021-09-29",9.7,9.75,9.7,9.75,46900.0],["2021-09-30",9.69,9.75,9.67,9.73,16700.0],["2021-10-01",9.72,9.75,9.72,9.75,8600.0],["2021-10-04",9.69,9.73,9.69,9.73,2500.0],["2021-10-05",9.73,9.73,9.73,9.73,0.0],["2021-10-06",9.71,9.72,9.7,9.72,18700.0],["2021-10-07",9.73,9.75,9.73,9.75,10900.0],["2021-10-08",9.75,9.76,9.74,9.75,3700.0],["2021-10-11",9.75,9.75,9.75,9.75,0.0],["2021-10-12",9.7,9.77,9.7,9.77,46200.0],["2021-10-13",9.75,9.77,9.72,9.77,3100.0],["2021-10-14",9.77,9.77,9.77,9.77,4100.0],["2021-10-15",9.72,9.75,9.71,9.73,13000.0],["2021-10-18",9.72,9.75,9.72,9.74,70200.0],["2021-10-19",9.74,9.74,9.74,9.74,0.0],["2021-10-20",9.74,9.74,9.74,9.74,0.0],["2021-10-21",9.74,9.74,9.74,9.74,0.0],["2021-10-22",9.74,9.74,9.74,9.74,0.0],["2021-10-25",9.74,9.74,9.74,9.74,0.0],["2021-10-26",9.75,9.77,9.75,9.77,4800.0],["2021-10-27",9.74,9.77,9.74,9.77,700.0],["2021-10-28",9.77,9.77,9.77,9.77,0.0],["2021-10-29",9.77,9.77,9.77,9.77,0.0],["2021-11-01",9.77,9.77,9.77,9.77,0.0],["2021-11-02",9.77,9.77,9.77,9.77,0.0],["2021-11-03",9.73,9.73,9.73,9.73,200.0],["2021-11-04",9.77,9.77,9.73,9.73,15700.0],["2021-11-05",9.78,9.78,9.78,9.78,16100.0],["2021-11-08",9.77,9.795,9.77,9.78,17700.0],["2021-11-09",9.725,9.8,9.725,9.8,168800.0],["2021-11-10",9.78,9.78,9.75,9.75,364300.0],["2021-11-11",9.75,9.8,9.75,9.8,151600.0],["2021-11-12",9.8,9.8,9.8,9.8,3100.0],["2021-11-15",9.8,9.8,9.8,9.8,0.0],["2021-11-16",9.8,9.8,9.8,9.8,0.0],["2021-11-17",9.77,9.77,9.7,9.77,55400.0],["2021-11-18",9.73,9.77,9.73,9.77,1100.0],["2021-11-19",9.73,9.77,9.7,9.77,148000.0],["2021-11-22",9.75,9.77,9.75,9.77,600.0],["2021-11-23",9.75,9.75,9.735,9.74,24600.0],["2021-11-24",9.735,9.75,9.735,9.75,1200.0],["2021-11-26",9.75,9.75,9.75,9.75,100.0],["2021-11-29",9.75,9.75,9.75,9.75,0.0],["2021-11-30",9.74,9.76,9.74,9.76,21300.0],["2021-12-01",9.76,9.76,9.76,9.76,4900.0],["2021-12-02",9.76,9.76,9.76,9.76,0.0],["2021-12-03",9.76,9.76,9.76,9.76,0.0],["2021-12-06",9.76,9.76,9.76,9.76,0.0],["2021-12-07",9.76,9.76,9.76,9.76,0.0],["2021-12-08",9.7,9.76,9.7,9.74,23600.0],["2021-12-09",9.74,9.74,9.73,9.74,4500.0],["2021-12-10",9.72,9.74,9.72,9.74,1700.0],["2021-12-13",9.74,9.74,9.74,9.74,0.0],["2021-12-14",9.7,9.73,9.7,9.73,47800.0],["2021-12-15",9.73,9.73,9.73,9.73,0.0],["2021-12-16",9.7,9.7,9.7,9.7,300.0],["2021-12-17",9.7,9.7,9.7,9.7,600.0],["2021-12-20",9.69,9.705,9.69,9.705,300.0],["2021-12-21",9.7,9.71,9.7,9.71,400.0],["2021-12-22",9.69,9.73,9.69,9.73,14300.0],["2021-12-23",9.695,9.73,9.695,9.73,5900.0],["2021-12-27",9.73,9.73,9.73,9.73,0.0],["2021-12-28",9.73,9.73,9.73,9.73,0.0],["2021-12-29",9.73,9.73,9.73,9.73,0.0],["2021-12-30",9.73,9.73,9.73,9.73,200.0],["2021-12-31",9.73,9.73,9.73,9.73,0.0],["2022-01-03",9.72,9.74,9.72,9.72,37400.0],["2022-01-04",9.71,9.74,9.71,9.74,5200.0],["2022-01-05",9.7,9.72,9.7,9.7,4200.0],["2022-01-06",9.71,9.74,9.71,9.74,9000.0],["2022-01-07",9.72,9.76,9.72,9.76,68000.0],["2022-01-10",9.76,9.76,9.75,9.76,2500.0],["2022-01-11",9.76,9.76,9.74,9.76,4900.0],["2022-01-12",9.758,9.76,9.74,9.76,7200.0],["2022-01-13",9.74,9.76,9.72,9.76,3900.0],["2022-01-14",9.74,9.74,9.74,9.74,600.0],["2022-01-18",9.74,9.75,9.74,9.74,40100.0],["2022-01-19",9.751,9.76,9.751,9.76,1000.0],["2022-01-20",9.74,9.74,9.72,9.72,1125700.0],["2022-01-21",9.72,9.72,9.72,9.72,600.0],["2022-01-24",9.72,9.72,9.7,9.7,255600.0],["2022-01-25",9.7,9.7,9.7,9.7,4100.0],["2022-01-26",9.7,9.71,9.7,9.71,5300.0],["2022-01-27",9.685,9.71,9.68,9.71,7600.0],["2022-01-28",9.71,9.71,9.71,9.71,6300.0],["2022-01-31",9.69,9.71,9.68,9.71,14900.0],["2022-02-01",9.71,9.71,9.69,9.69,10100.0],["2022-02-02",9.72,9.73,9.72,9.73,10200.0],["2022-02-03",9.69,9.705,9.68,9.7,77900.0],["2022-02-04",9.69,9.69,9.69,9.69,100.0],["2022-02-07",9.705,9.73,9.705,9.73,4800.0],["2022-02-08",9.73,9.73,9.73,9.73,0.0],["2022-02-09",9.73,9.73,9.73,9.73,0.0],["2022-02-10",9.73,9.73,9.715,9.715,600.0],["2022-02-11",9.715,9.715,9.715,9.715,0.0],["2022-02-14",9.7,9.7,9.7,9.7,300.0],["2022-02-15",9.7,9.72,9.7,9.72,250700.0],["2022-02-16",9.72,9.72,9.72,9.72,0.0],["2022-02-17",9.7,9.705,9.7,9.7,50100.0],["2022-02-18",9.71,9.715,9.71,9.715,98900.0],["2022-02-22",9.71,9.718,9.71,9.71,8600.0],["2022-02-23",9.7,9.7,9.7,9.7,400.0],["2022-02-24",9.73,9.73,9.7,9.705,382700.0],["2022-02-25",9.71,9.73,9.71,9.73,19200.0],["2022-02-28",9.74,9.74,9.71,9.72,16900.0],["2022-03-01",9.72,9.725,9.71,9.71,5100.0],["2022-03-02",9.715,9.73,9.715,9.73,319100.0],["2022-03-03",9.745,9.75,9.73,9.74,60100.0],["2022-03-04",9.73,9.74,9.73,9.74,13400.0],["2022-03-07",9.74,9.74,9.74,9.74,5100.0],["2022-03-08",9.735,9.735,9.725,9.725,76500.0],["2022-03-09",9.72,9.73,9.72,9.725,46600.0],["2022-03-10",9.73,9.73,9.72,9.72,12200.0],["2022-03-11",9.73,9.73,9.73,9.73,31400.0],["2022-03-14",9.73,9.73,9.73,9.73,300.0],["2022-03-15",9.73,9.73,9.73,9.73,0.0],["2022-03-16",9.73,9.73,9.72,9.73,5000.0],["2022-03-17",9.73,9.73,9.73,9.73,8100.0],["2022-03-18",9.73,9.73,9.73,9.73,10000.0],["2022-03-21",9.73,9.74,9.72,9.73,202100.0],["2022-03-22",9.73,9.74,9.73,9.74,71200.0],["2022-03-23",9.74,9.74,9.74,9.74,131700.0],["2022-03-24",9.74,9.75,9.74,9.75,45100.0],["2022-03-25",9.745,9.745,9.74,9.745,21800.0],["2022-03-28",9.74,9.75,9.74,9.75,14000.0],["2022-03-29",9.746,9.76,9.74,9.74,27200.0],["2022-03-30",9.74,9.74,9.74,9.74,119600.0],["2022-03-31",9.745,9.75,9.745,9.75,228400.0],["2022-04-01",9.75,9.77,9.75,9.76,271800.0],["2022-04-04",9.75,9.77,9.75,9.76,534800.0],["2022-04-05",9.77,9.78,9.755,9.78,21100.0],["2022-04-06",9.76,9.79,9.76,9.77,30500.0],["2022-04-07",9.77,9.77,9.77,9.77,0.0],["2022-04-08",9.76,9.775,9.76,9.76,6500.0],["2022-04-11",9.76,9.76,9.76,9.76,0.0],["2022-04-12",9.78,9.79,9.78,9.79,13200.0],["2022-04-13",9.79,9.8,9.79,9.8,2100.0],["2022-04-14",9.81,9.81,9.81,9.81,100.0],["2022-04-18",9.82,9.82,9.82,9.82,100.0],["2022-04-19",9.82,9.82,9.82,9.82,0.0],["2022-04-20",9.8,9.82,9.8,9.82,6800.0],["2022-04-21",9.83,9.83,9.83,9.83,200.0],["2022-04-22",9.8,9.8,9.8,9.8,1100.0],["2022-04-25",9.82,9.83,9.82,9.83,4400.0],["2022-04-26",9.83,9.83,9.82,9.82,5800.0],["2022-04-27",9.83,9.83,9.81,9.81,16700.0],["2022-04-28",9.81,9.81,9.8,9.8,45800.0],["2022-04-29",9.81,9.81,9.8,9.81,1709900.0],["2022-05-02",9.82,9.82,9.82,9.82,389300.0],["2022-05-03",9.81,9.84,9.81,9.84,202100.0],["2022-05-04",9.82,9.82,9.81,9.82,18000.0],["2022-05-05",9.82,9.82,9.82,9.82,100.0],["2022-05-06",9.82,9.82,9.81,9.82,34800.0],["2022-05-09",9.84,9.84,9.79,9.79,500.0],["2022-05-10",9.79,9.79,9.79,9.79,0.0],["2022-05-11",9.81,9.81,9.8,9.8,300.0],["2022-05-12",9.8,9.8,9.8,9.8,0.0],["2022-05-13",9.8,9.8,9.8,9.8,0.0],["2022-05-16",9.8,9.8,9.8,9.8,0.0],["2022-05-17",9.8,9.8,9.8,9.8,0.0],["2022-05-18",9.79,9.79,9.77,9.782,598700.0],["2022-05-19",9.81,9.81,9.81,9.81,100.0],["2022-05-20",9.81,9.81,9.81,9.81,0.0],["2022-05-23",9.81,9.81,9.81,9.81,0.0],["2022-05-24",9.77,9.79,9.77,9.77,19500.0],["2022-05-25",9.77,9.77,9.77,9.77,0.0],["2022-05-26",9.8,9.8,9.77,9.77,300.0],["2022-05-27",9.77,9.77,9.77,9.77,0.0],["2022-05-31",9.77,9.79,9.77,9.79,900.0],["2022-06-01",9.79,9.79,9.79,9.79,7100.0],["2022-06-02",9.79,9.79,9.79,9.79,0.0],["2022-06-03",9.78,9.785,9.78,9.78,88500.0],["2022-06-06",9.82,9.82,9.82,9.82,200.0],["2022-06-07",9.795,9.8,9.785,9.79,123700.0],["2022-06-08",9.805,9.805,9.8,9.805,7400.0],["2022-06-09",9.805,9.805,9.805,9.805,0.0],["2022-06-10",9.805,9.805,9.805,9.805,0.0],["2022-06-13",9.81,9.81,9.8,9.8,11300.0],["2022-06-14",9.79,9.79,9.79,9.79,200.0],["2022-06-15",9.79,9.79,9.79,9.79,2900.0],["2022-06-16",9.79,9.79,9.79,9.79,0.0],["2022-06-17",9.79,9.79,9.79,9.79,0.0],["2022-06-21",9.87,9.87,9.79,9.79,300.0],["2022-06-22",9.78,9.79,9.78,9.78,345500.0],["2022-06-23",9.78,9.78,9.78,9.78,0.0],["2022-06-24",9.82,9.82,9.8,9.8,1300100.0],["2022-06-27",9.8,9.8,9.795,9.8,639800.0],["2022-06-28",9.8,9.8,9.8,9.8,1000.0],["2022-06-29",9.8,9.84,9.79,9.84,60200.0],["2022-06-30",9.84,9.84,9.84,9.84,0.0],["2022-07-01",9.8,9.8,9.8,9.8,200.0],["2022-07-05",9.81,9.81,9.8,9.8,171000.0],["2022-07-06",9.82,9.82,9.82,9.82,300.0],["2022-07-07",9.82,9.82,9.82,9.82,100.0],["2022-07-08",9.82,9.82,9.82,9.82,700.0],["2022-07-11",9.82,9.82,9.82,9.82,500.0],["2022-07-12",9.81,9.81,9.8,9.8,2100.0],["2022-07-13",9.81,9.81,9.81,9.81,200.0],["2022-07-14",9.81,9.81,9.81,9.81,0.0],["2022-07-15",9.81,9.81,9.81,9.81,0.0],["2022-07-18",9.81,9.81,9.81,9.81,0.0],["2022-07-19",9.83,9.87,9.82,9.82,7500.0],["2022-07-20",9.82,9.82,9.82,9.82,300.0],["2022-07-21",9.82,9.83,9.81,9.81,7200.0],["2022-07-22",9.84,9.845,9.84,9.845,200.0],["2022-07-25",9.85,9.87,9.85,9.87,16400.0],["2022-07-26",9.86,9.86,9.83,9.83,25000.0],["2022-07-27",9.84,9.85,9.83,9.83,25600.0],["2022-07-28",9.85,9.85,9.85,9.85,1400.0],["2022-07-29",9.845,9.845,9.84,9.84,200.0],["2022-08-01",9.83,9.86,9.83,9.86,800.0],["2022-08-02",9.86,9.86,9.86,9.86,0.0],["2022-08-03",9.84,9.855,9.84,9.85,11500.0],["2022-08-04",9.85,9.86,9.85,9.86,253400.0],["2022-08-05",9.86,9.87,9.86,9.86,114900.0],["2022-08-08",9.85,9.86,9.85,9.86,207300.0],["2022-08-09",9.86,9.86,9.86,9.86,10800.0],["2022-08-10",9.85,9.86,9.85,9.86,800.0],["2022-08-11",9.85,9.87,9.85,9.85,46100.0],["2022-08-12",9.85,9.85,9.85,9.85,0.0],["2022-08-15",9.85,9.85,9.85,9.85,18000.0],["2022-08-16",9.85,9.855,9.85,9.85,70300.0],["2022-08-17",9.86,9.86,9.86,9.86,5900.0],["2022-08-18",9.85,9.85,9.85,9.85,28700.0],["2022-08-19",9.85,9.85,9.85,9.85,100.0],["2022-08-22",9.85,9.85,9.85,9.85,500.0],["2022-08-23",9.86,9.87,9.852,9.87,1500.0],["2022-08-24",9.87,9.87,9.87,9.87,0.0],["2022-08-25",9.87,9.87,9.87,9.87,0.0],["2022-08-26",9.86,9.86,9.85,9.86,600.0],["2022-08-29",9.85,9.85,9.85,9.85,50200.0],["2022-08-30",9.85,9.85,9.85,9.85,0.0],["2022-08-31",9.87,9.87,9.87,9.87,600.0],["2022-09-01",9.89,9.89,9.89,9.89,200.0],["2022-09-02",9.94,9.94,9.94,9.94,100.0],["2022-09-06",9.9,9.9,9.89,9.89,800.0],["2022-09-07",9.88,9.88,9.88,9.88,52200.0],["2022-09-08",9.89,9.89,9.88,9.88,501000.0],["2022-09-09",9.9,9.92,9.9,9.92,700.0],["2022-09-12",9.92,9.92,9.92,9.92,0.0],["2022-09-13",9.88,9.94,9.88,9.88,54400.0],["2022-09-14",9.88,9.88,9.88,9.88,1500.0],["2022-09-15",9.88,9.88,9.88,9.88,50000.0],["2022-09-16",9.89,9.897,9.89,9.897,800.0],["2022-09-19",9.9,9.905,9.9,9.9,75300.0],["2022-09-20",9.9,9.91,9.9,9.9,75400.0],["2022-09-21",9.9,9.9,9.9,9.9,0.0],["2022-09-22",9.9,9.91,9.9,9.91,10600.0],["2022-09-23",9.91,9.91,9.91,9.91,0.0],["2022-09-26",9.89,9.891,9.89,9.891,15400.0],["2022-09-27",9.89,9.89,9.89,9.89,9200.0],["2022-09-28",9.9,9.91,9.9,9.9,11100.0],["2022-09-29",9.9,9.905,9.9,9.905,1100.0],["2022-09-30",9.92,9.92,9.91,9.91,176300.0],["2022-10-03",9.925,9.925,9.92,9.92,187600.0],["2022-10-04",9.92,9.92,9.92,9.92,200.0],["2022-10-05",9.92,9.92,9.92,9.92,0.0],["2022-10-06",9.925,9.925,9.92,9.92,173200.0],["2022-10-07",9.925,9.93,9.925,9.93,51200.0],["2022-10-10",9.92,9.92,9.92,9.92,650000.0],["2022-10-11",9.935,9.935,9.92,9.92,280400.0],["2022-10-12",9.92,9.92,9.92,9.92,0.0],["2022-10-13",9.93,9.93,9.93,9.93,250000.0],["2022-10-14",9.93,9.93,9.93,9.93,400.0],["2022-10-17",9.93,9.93,9.93,9.93,0.0],["2022-10-18",9.93,9.945,9.93,9.94,178000.0],["2022-10-19",9.945,9.945,9.94,9.94,51900.0],["2022-10-20",9.94,9.955,9.94,9.95,79500.0],["2022-10-21",9.95,9.95,9.95,9.95,300.0],["2022-10-24",9.95,9.95,9.95,9.95,0.0],["2022-10-25",9.97,9.97,9.97,9.97,200.0],["2022-10-26",9.97,9.97,9.97,9.97,0.0],["2022-10-27",9.965,9.97,9.965,9.97,300.0],["2022-10-28",9.965,9.975,9.96,9.97,156500.0],["2022-10-31",9.97,9.97,9.97,9.97,404100.0],["2022-11-01",9.985,9.985,9.985,9.985,4000.0],["2022-11-02",9.985,9.985,9.985,9.985,0.0],["2022-11-03",9.985,9.985,9.985,9.985,0.0],["2022-11-04",9.98,9.98,9.98,9.98,100.0],["2022-11-07",9.99,10.005,9.99,9.99,90000.0],["2022-11-08",9.99,9.99,9.99,9.99,126100.0],["2022-11-09",9.99,9.99,9.99,9.99,0.0],["2022-11-10",10.0,10.0,10.0,10.0,72800.0],["2022-11-11",10.0,10.0,10.0,10.0,100.0],["2022-11-14",10.0,10.0,10.0,10.0,71800.0],["2022-11-15",10.0,10.0,10.0,10.0,100.0],["2022-11-16",10.0,10.0,10.0,10.0,12700.0],["2022-11-17",10.0,10.0,10.0,10.0,700.0],["2022-11-18",10.0,10.0,10.0,10.0,100.0],["2022-11-21",10.0,10.0,10.0,10.0,600.0],["2022-11-22",10.01,10.015,10.0,10.01,59900.0],["2022-11-23",10.01,10.01,10.01,10.01,100.0],["2022-11-25",10.02,10.06,10.02,10.025,12300.0],["2022-11-28",10.04,10.04,10.04,10.04,100.0],["2022-11-29",10.01,10.01,10.01,10.01,1000.0],["2022-11-30",10.02,10.02,10.01,10.01,2100.0],["2022-12-01",10.02,10.02,10.02,10.02,6200.0],["2022-12-02",10.025,10.025,10.02,10.02,1900.0],["2022-12-05",10.02,10.03,10.02,10.03,123000.0],["2022-12-06",10.03,10.035,10.03,10.035,400.0],["2022-12-07",10.02,10.035,10.02,10.03,126100.0],["2022-12-08",10.03,10.03,10.03,10.03,0.0],["2022-12-09",10.04,10.05,10.04,10.04,7900.0],["2022-12-12",10.04,10.04,10.04,10.04,2300.0],["2022-12-13",10.04,10.04,10.04,10.04,200.0],["2022-12-14",10.05,10.06,10.045,10.05,37300.0],["2022-12-15",10.06,10.06,10.05,10.05,101700.0],["2022-12-16",10.06,10.06,10.06,10.06,1200.0],["2022-12-19",10.06,10.06,10.06,10.06,94500.0],["2022-12-20",10.07,10.075,10.06,10.06,377000.0],["2022-12-21",10.07,10.08,10.07,10.07,219700.0],["2022-12-22",10.09,10.09,10.087,10.087,282600.0],["2022-12-23",10.09,10.09,10.085,10.09,120200.0],["2022-12-27",10.06,10.06,10.06,10.06,100.0],["2022-12-28",10.085,10.085,10.085,10.085,2500.0],["2022-12-29",10.1,10.1,10.08,10.08,92200.0],["2022-12-30",10.085,10.1,10.08,10.1,71500.0],["2023-01-03",10.1,10.1,10.1,10.1,2200.0],["2023-01-04",10.09,10.1,10.09,10.09,400.0],["2023-01-05",10.09,10.1,10.09,10.1,13200.0],["2023-01-06",10.1,10.12,10.1,10.11,233100.0],["2023-01-09",10.12,10.12,10.1,10.12,125800.0],["2023-01-10",10.12,10.125,10.12,10.12,1040200.0],["2023-01-11",10.12,10.13,10.12,10.13,3000.0],["2023-01-12",10.13,10.135,10.13,10.135,6800.0],["2023-01-13",10.125,10.135,10.125,10.13,475600.0],["2023-01-17",10.13,10.14,10.13,10.14,10300.0],["2023-01-18",10.13,10.13,10.13,10.13,100.0],["2023-01-19",10.13,10.13,10.13,10.13,400.0],["2023-01-20",10.13,10.13,10.13,10.13,200.0],["2023-01-23",10.13,10.14,10.13,10.135,6600.0],["2023-01-24",10.135,10.14,10.135,10.135,9100.0],["2023-01-25",10.13,10.15,10.13,10.15,33700.0],["2023-01-26",10.14,10.14,10.14,10.14,700.0],["2023-01-27",10.13,10.15,10.13,10.14,541900.0],["2023-01-30",10.15,10.155,10.15,10.15,1750400.0],["2023-01-31",10.28,10.4,10.23,10.34,18215800.0],["2023-02-01",10.35,10.35,10.27,10.34,4468700.0],["2023-02-02",10.36,10.365,10.31,10.32,991900.0],["2023-02-03",10.36,10.36,10.23,10.24,954900.0],["2023-02-06",10.29,10.29,10.24,10.25,362900.0],["2023-02-07",10.27,10.278,10.24,10.25,494300.0],["2023-02-08",10.25,10.27,10.24,10.26,222400.0],["2023-02-09",10.24,10.27,10.24,10.24,463600.0],["2023-02-10",10.25,10.25,10.22,10.25,599200.0],["2023-02-13",10.245,10.25,10.23,10.25,109500.0],["2023-02-14",10.246,10.25,10.23,10.24,294000.0],["2023-02-15",10.23,10.25,10.23,10.24,241800.0],["2023-02-16",10.23,10.25,10.225,10.235,64600.0],["2023-02-17",10.24,10.24,10.23,10.24,78300.0],["2023-02-21",10.25,10.27,10.24,10.265,69900.0],["2023-02-22",10.26,10.31,10.26,10.285,629300.0],["2023-02-23",10.271,10.3,10.271,10.3,148100.0],["2023-02-24",10.24,10.31,10.24,10.29,616100.0],["2023-02-27",10.3,10.3,10.275,10.28,629800.0],["2023-02-28",10.27,10.28,10.24,10.24,1022000.0],["2023-03-01",10.245,10.245,10.22,10.22,748800.0],["2023-03-02",10.221,10.24,10.21,10.23,794600.0],["2023-03-03",10.23,10.27,10.22,10.22,8893600.0],["2023-03-06",10.22,10.25,10.22,10.23,3188300.0],["2023-03-07",10.22,10.24,10.2,10.205,526900.0],["2023-03-08",10.22,10.22,10.2,10.2,102700.0],["2023-03-09",10.21,10.23,10.19,10.2,233100.0],["2023-03-10",10.21,10.21,10.185,10.19,364000.0],["2023-03-13",10.18,10.225,10.18,10.21,79000.0],["2023-03-14",10.22,10.25,10.2,10.25,1021600.0],["2023-03-15",10.23,10.25,10.213,10.23,465900.0],["2023-03-16",10.215,10.24,10.215,10.24,6500.0],["2023-03-17",10.24,10.24,10.22,10.22,68100.0],["2023-03-20",10.24,10.24,10.22,10.24,43400.0],["2023-03-21",10.239,10.25,10.23,10.25,104500.0],["2023-03-22",10.241,10.25,10.23,10.23,23600.0],["2023-03-23",10.25,10.25,10.22,10.22,66700.0],["2023-03-24",10.24,10.25,10.22,10.22,15800.0],["2023-03-27",10.235,10.235,10.22,10.22,543000.0],["2023-03-28",10.23,10.23,10.22,10.22,7400.0],["2023-03-29",10.22,10.23,10.21,10.21,77700.0],["2023-03-30",10.21,10.23,10.21,10.22,679100.0],["2023-03-31",10.23,10.23,10.225,10.225,2500.0],["2023-04-03",10.23,10.23,10.205,10.23,215500.0],["2023-04-04",10.23,10.23,10.22,10.225,321500.0],["2023-04-05",10.23,10.23,10.22,10.22,21400.0],["2023-04-06",10.23,10.23,10.22,10.23,61300.0],["2023-04-10",10.23,10.24,10.23,10.24,12100.0],["2023-04-11",10.24,10.25,10.24,10.25,67200.0],["2023-04-12",10.25,10.255,10.24,10.24,444400.0],["2023-04-13",10.249,10.25,10.24,10.25,8000.0],["2023-04-14",10.26,10.26,10.24,10.25,216600.0],["2023-04-17",10.25,10.31,10.25,10.3,115100.0],["2023-04-18",10.295,10.31,10.28,10.28,142600.0],["2023-04-19",10.29,10.29,10.27,10.27,17800.0],["2023-04-20",10.27,10.27,10.26,10.26,10500.0],["2023-04-21",10.27,10.27,10.26,10.265,3500.0],["2023-04-24",10.271,10.271,10.27,10.27,500.0],["2023-04-25",10.27,10.28,10.26,10.27,25600.0],["2023-04-26",10.3,10.3,10.25,10.26,34900.0],["2023-04-27",10.275,10.3,10.27,10.29,101200.0],["2023-04-28",10.3,10.3,10.28,10.3,110100.0],["2023-05-01",10.29,10.295,10.27,10.27,192300.0],["2023-05-02",10.275,10.275,10.27,10.27,3700.0],["2023-05-03",10.27,10.3,10.25,10.3,230400.0],["2023-05-04",10.28,10.295,10.26,10.26,12000.0],["2023-05-05",10.27,10.28,10.27,10.27,13000.0],["2023-05-08",10.272,10.28,10.27,10.27,8200.0],["2023-05-09",10.27,10.3,10.27,10.3,281600.0],["2023-05-10",10.282,10.285,10.28,10.28,1700.0],["2023-05-11",10.28,10.3,10.28,10.3,5200.0],["2023-05-12",10.29,10.29,10.285,10.29,38800.0],["2023-05-15",10.28,10.28,10.28,10.28,20700.0],["2023-05-16",10.3,10.35,10.3,10.325,6610900.0],["2023-05-17",10.33,10.34,10.32,10.33,166100.0],["2023-05-18",10.33,10.335,10.33,10.33,8500.0],["2023-05-19",10.34,10.34,10.33,10.33,700.0],["2023-05-22",10.335,10.335,10.33,10.33,56600.0],["2023-05-23",10.33,10.35,10.33,10.35,71700.0],["2023-05-24",10.345,10.35,10.34,10.35,40300.0],["2023-05-25",10.34,10.34,10.34,10.34,1900.0],["2023-05-26",10.34,10.34,10.34,10.34,300.0],["2023-05-30",10.345,10.35,10.34,10.345,5000.0],["2023-05-31",10.34,10.35,10.34,10.34,211100.0],["2023-06-01",10.35,10.35,10.34,10.34,6700.0],["2023-06-02",10.351,10.351,10.35,10.35,900.0],["2023-06-05",10.37,10.37,10.36,10.36,100600.0],["2023-06-06",10.36,10.363,10.36,10.36,5700.0],["2023-06-07",10.36,10.38,10.36,10.37,35900.0],["2023-06-08",10.38,10.39,10.38,10.39,40200.0],["2023-06-09",10.4,10.41,10.4,10.41,40000.0],["2023-06-12",10.409,10.41,10.4,10.4,206600.0],["2023-06-13",10.4,10.43,10.4,10.42,35300.0],["2023-06-14",10.425,10.44,10.42,10.42,17200.0],["2023-06-15",10.43,10.43,10.42,10.43,11500.0],["2023-06-16",10.422,10.44,10.422,10.43,2500.0],["2023-06-20",10.435,10.435,10.435,10.435,300.0],["2023-06-21",10.45,10.45,10.435,10.45,4900.0],["2023-06-22",10.445,10.445,10.44,10.44,93200.0],["2023-06-23",10.445,10.45,10.44,10.44,4000.0],["2023-06-26",10.44,10.46,10.44,10.46,117000.0],["2023-06-27",10.45,10.45,10.45,10.45,100.0],["2023-06-28",10.45,10.45,10.445,10.445,125600.0],["2023-06-29",10.46,10.46,10.45,10.46,141300.0],["2023-06-30",10.46,10.465,10.45,10.46,161300.0],["2023-07-03",10.465,10.465,10.46,10.46,6600.0],["2023-07-05",10.47,10.48,10.46,10.48,92700.0],["2023-07-06",10.475,10.475,10.475,10.475,100.0],["2023-07-07",10.48,10.48,10.48,10.48,300.0],["2023-07-10",10.48,10.48,10.47,10.48,752700.0],["2023-07-11",10.48,10.5,10.48,10.5,8500.0],["2023-07-12",10.5,10.5,10.5,10.5,0.0],["2023-07-13",10.49,10.5,10.49,10.5,12100.0],["2023-07-14",10.5,10.5,10.48,10.5,26500.0],["2023-07-17",10.49,10.49,10.49,10.49,1200.0],["2023-07-18",10.5,10.5,10.49,10.495,1900.0],["2023-07-19",10.49,10.5,10.49,10.491,1400.0],["2023-07-20",10.491,10.491,10.491,10.491,0.0],["2023-07-21",10.495,10.495,10.49,10.49,1200.0],["2023-07-24",10.5,10.502,10.495,10.502,9400.0],["2023-07-25",10.51,10.518,10.505,10.51,771000.0],["2023-07-26",10.51,10.51,10.51,10.51,600100.0],["2023-07-27",10.51,10.51,10.51,10.51,225200.0],["2023-07-28",10.52,10.585,10.5,10.54,1341900.0],["2023-07-31",10.53,10.55,10.52,10.55,118700.0],["2023-08-01",10.535,10.55,10.53,10.55,19600.0],["2023-08-02",10.55,10.55,10.53,10.54,50900.0],["2023-08-03",10.55,10.55,10.54,10.54,1000.0],["2023-08-04",10.55,10.55,10.54,10.54,326700.0],["2023-08-07",10.55,10.55,10.538,10.55,473500.0],["2023-08-08",10.55,10.56,10.55,10.56,462400.0],["2023-08-09",10.56,10.57,10.56,10.56,155200.0],["2023-08-10",10.57,10.579,10.56,10.57,139100.0],["2023-08-11",10.56,10.58,10.56,10.579,31800.0],["2023-08-14",10.58,10.58,10.57,10.575,15700.0],["2023-08-15",10.58,10.66,10.57,10.57,41300.0],["2023-08-16",10.58,10.581,10.58,10.58,2800.0],["2023-08-17",10.585,10.585,10.58,10.58,9100.0],["2023-08-18",10.59,10.59,10.571,10.58,6900.0],["2023-08-21",10.6,10.6,10.58,10.59,112000.0],["2023-08-22",10.599,10.599,10.598,10.599,3400.0],["2023-08-23",10.6,10.61,10.58,10.6,69200.0],["2023-08-24",10.607,10.61,10.607,10.61,1000.0],["2023-08-25",10.61,10.62,10.61,10.62,10400.0],["2023-08-28",10.62,10.62,10.605,10.62,47400.0],["2023-08-29",10.613,10.63,10.6,10.609,144900.0],["2023-08-30",10.609,10.609,10.609,10.609,0.0],["2023-08-31",10.609,10.609,10.609,10.609,0.0],["2023-09-01",10.63,10.63,10.63,10.63,18400.0],["2023-09-05",10.631,10.631,10.63,10.63,1400.0],["2023-09-06",10.64,10.65,10.64,10.65,1200.0],["2023-09-07",10.63,10.63,10.6,10.63,16600.0],["2023-09-08",10.6,10.65,10.6,10.65,3700.0],["2023-09-11",10.65,10.65,10.6,10.65,3700.0],["2023-09-12",10.62,10.65,10.61,10.64,16300.0],["2023-09-13",10.63,10.63,10.63,10.63,400.0],["2023-09-14",10.65,10.65,10.63,10.64,1200.0],["2023-09-15",10.63,10.631,10.62,10.625,30500.0],["2023-09-18",10.62,10.63,10.62,10.62,20700.0],["2023-09-19",10.65,10.65,10.64,10.64,58700.0],["2023-09-20",10.64,10.65,10.63,10.63,48900.0],["2023-09-21",10.63,10.63,10.61,10.62,36400.0],["2023-09-22",10.628,10.63,10.62,10.62,36200.0],["2023-09-25",10.75,10.75,10.669,10.67,10500.0],["2023-09-26",10.68,10.68,10.62,10.65,11300.0],["2023-09-27",10.62,10.64,10.62,10.62,11900.0],["2023-09-28",10.62,10.67,10.62,10.67,7500.0],["2023-09-29",10.67,10.67,10.637,10.67,1100.0],["2023-10-02",10.63,10.67,10.63,10.63,5800.0],["2023-10-03",10.63,10.67,10.63,10.67,26900.0],["2023-10-04",10.65,10.65,10.62,10.63,410300.0],["2023-10-05",10.63,10.63,10.63,10.63,6000.0],["2023-10-06",10.63,10.639,10.63,10.635,8200.0],["2023-10-09",10.64,10.64,10.64,10.64,200.0],["2023-10-10",10.666,10.67,10.66,10.66,17200.0],["2023-10-11",10.661,10.661,10.66,10.66,500.0],["2023-10-12",10.66,10.66,10.65,10.66,13000.0],["2023-10-13",10.65,10.67,10.64,10.67,216900.0],["2023-10-16",10.67,10.67,10.66,10.67,16200.0],["2023-10-17",10.68,10.68,10.68,10.68,232800.0],["2023-10-18",10.66,10.68,10.66,10.66,7200.0],["2023-10-19",10.665,10.665,10.665,10.665,500.0],["2023-10-20",10.66,10.67,10.65,10.66,687200.0],["2023-10-23",10.66,10.665,10.66,10.665,110300.0],["2023-10-24",10.66,10.67,10.66,10.66,800.0],["2023-10-25",10.67,10.67,10.66,10.67,196300.0],["2023-10-26",10.67,10.672,10.67,10.67,11500.0],["2023-10-27",10.67,10.67,10.66,10.665,61100.0],["2023-10-30",10.67,10.675,10.67,10.67,426700.0],["2023-10-31",10.67,10.68,10.67,10.68,86700.0],["2023-11-01",10.675,10.69,10.67,10.67,224800.0],["2023-11-02",10.68,10.69,10.67,10.675,51000.0],["2023-11-03",10.68,10.69,10.67,10.685,1321400.0],["2023-11-06",10.68,10.69,10.68,10.69,1130300.0],["2023-11-07",10.689,10.689,10.68,10.68,100400.0],["2023-11-08",10.68,10.69,10.68,10.685,2400.0],["2023-11-09",10.69,10.7,10.69,10.695,478700.0],["2023-11-10",10.695,10.695,10.695,10.695,2900.0],["2023-11-13",10.7,10.7,10.69,10.695,71400.0],["2023-11-14",10.692,10.72,10.69,10.715,42400.0],["2023-11-15",10.71,10.73,10.69,10.73,1090900.0],["2023-11-16",10.7,10.73,10.7,10.73,1021200.0],["2023-11-17",10.725,10.73,10.72,10.72,10800.0],["2023-11-20",10.71,10.73,10.7,10.72,51200.0],["2023-11-21",10.72,10.73,10.71,10.71,66500.0],["2023-11-22",10.73,10.73,10.72,10.73,74800.0],["2023-11-24",10.73,10.73,10.72,10.72,10300.0],["2023-11-27",10.73,10.73,10.72,10.73,3500.0],["2023-11-28",10.73,10.73,10.72,10.73,6800.0],["2023-11-29",10.73,10.74,10.72,10.73,380600.0],["2023-11-30",10.74,10.74,10.73,10.73,82500.0],["2023-12-01",10.73,10.74,10.73,10.74,369700.0],["2023-12-04",10.735,10.74,10.73,10.74,131300.0],["2023-12-05",10.74,10.74,10.735,10.735,5400.0],["2023-12-06",10.73,10.74,10.72,10.73,20100.0],["2023-12-07",10.74,10.74,10.73,10.74,91000.0],["2023-12-08",10.73,10.74,10.73,10.74,233100.0],["2023-12-11",10.733,10.74,10.73,10.74,85400.0],["2023-12-12",10.74,10.74,10.73,10.73,11900.0],["2023-12-13",10.73,10.74,10.73,10.74,429700.0],["2023-12-14",10.75,10.75,10.74,10.75,7100.0],["2023-12-15",10.74,10.76,10.74,10.74,10000.0],["2023-12-18",10.76,10.76,10.741,10.76,5700.0],["2023-12-19",10.76,10.77,10.75,10.77,44700.0],["2023-12-20",10.77,10.77,10.76,10.77,8000.0],["2023-12-21",10.77,10.78,10.76,10.76,316300.0],["2023-12-22",10.77,10.785,10.76,10.77,75400.0],["2023-12-26",10.764,10.77,10.76,10.76,2200.0],["2023-12-27",10.76,10.78,10.76,10.78,10500.0],["2023-12-28",10.78,10.78,10.76,10.775,99700.0],["2023-12-29",10.77,10.78,10.77,10.78,4900.0],["2024-01-02",10.751,10.795,10.751,10.79,108500.0],["2024-01-03",10.79,10.805,10.78,10.8,53200.0],["2024-01-04",10.81,10.81,10.8,10.8,4400.0],["2024-01-05",10.8,10.807,10.79,10.79,517700.0],["2024-01-08",10.79,10.81,10.79,10.79,529300.0],["2024-01-09",10.8,10.82,10.8,10.82,422800.0],["2024-01-10",10.8,10.819,10.8,10.819,201800.0],["2024-01-11",10.81,10.81,10.8,10.81,600.0],["2024-01-12",10.818,10.82,10.81,10.81,3600.0],["2024-01-16",10.82,10.84,10.82,10.84,607100.0],["2024-01-17",10.84,10.84,10.82,10.82,35500.0],["2024-01-18",10.84,10.84,10.83,10.83,105500.0],["2024-01-19",10.83,10.837,10.82,10.82,65300.0],["2024-01-22",10.83,10.84,10.82,10.83,33100.0],["2024-01-23",10.83,10.835,10.83,10.83,26000.0],["2024-01-24",10.83,10.83,10.82,10.83,1058800.0],["2024-01-25",10.83,10.84,10.82,10.83,88000.0],["2024-01-26",10.84,10.84,10.8,10.825,1827000.0],["2024-01-29",10.82,10.84,10.82,10.83,253900.0],["2024-01-30",10.32,10.32,8.585,8.97,122800.0],["2024-01-31",9.68,10.92,8.95,10.5,110100.0],["2024-02-01",10.38,11.3,10.0,10.99,41400.0],["2024-02-02",10.99,11.99,10.51,11.49,82300.0],["2024-02-05",12.26,13.99,11.5,12.06,87100.0],["2024-02-06",10.69,10.85,10.31,10.4,36800.0],["2024-02-07",10.13,10.47,9.26,9.27,21500.0],["2024-02-08",9.0,9.78,9.0,9.09,12500.0],["2024-02-09",9.08,9.578,9.08,9.15,10000.0],["2024-02-12",9.48,9.907,8.98,9.4,6400.0],["2024-02-13",9.49,9.58,9.11,9.35,3500.0],["2024-02-14",9.49,9.89,9.1,9.168,8000.0],["2024-02-15",8.99,9.6,8.601,9.16,18800.0],["2024-02-16",8.65,9.38,8.65,9.06,25100.0],["2024-02-20",9.52,12.5,9.39,10.85,139900.0],["2024-02-21",10.93,14.0,10.93,13.19,123500.0],["2024-02-22",14.7,16.55,12.1,13.51,107500.0],["2024-02-23",17.99,17.99,10.12,13.8,192900.0],["2024-02-26",13.17,15.8,12.2,14.25,133200.0],["2024-02-27",13.67,13.99,10.51,11.3,166300.0],["2024-02-28",11.31,11.874,9.5,9.87,75400.0],["2024-02-29",9.6,9.6,7.1,7.44,149800.0],["2024-03-01",7.44,8.3,7.409,7.96,44200.0],["2024-03-04",8.1,8.63,6.42,6.7,113100.0],["2024-03-05",6.77,6.959,5.52,5.78,104900.0],["2024-03-06",5.8,6.34,5.5,5.75,84900.0],["2024-03-07",5.78,6.7,5.6,6.29,105900.0],["2024-03-08",6.5,7.95,6.3,7.42,179500.0],["2024-03-11",7.53,8.923,7.53,8.37,155400.0],["2024-03-12",8.4,8.85,6.54,7.84,319800.0],["2024-03-13",7.51,8.19,7.37,7.37,77800.0],["2024-03-14",7.52,7.9,7.08,7.08,49300.0],["2024-03-15",7.1,7.5,7.0,7.22,38800.0],["2024-03-18",7.33,7.96,7.22,7.3,68800.0],["2024-03-19",7.2,7.9,7.2,7.22,54500.0],["2024-03-20",7.21,7.8,7.21,7.44,89400.0],["2024-03-21",7.46,7.8,7.01,7.1,93000.0],["2024-03-22",7.1,7.35,6.69,6.69,44700.0],["2024-03-25",6.9,6.94,6.675,6.71,41700.0],["2024-03-26",6.96,7.232,6.0,6.13,70200.0],["2024-03-27",6.32,6.68,6.157,6.35,47900.0],["2024-03-28",6.55,6.83,6.41,6.82,42100.0],["2024-04-01",6.88,6.93,6.38,6.86,37600.0],["2024-04-02",6.51,7.15,6.51,7.02,43900.0],["2024-04-03",6.67,7.2,6.67,6.85,35600.0],["2024-04-04",6.85,6.99,6.74,6.8,24600.0],["2024-04-05",6.9,7.0,6.75,6.76,24200.0],["2024-04-08",6.6,7.0,6.6,6.92,33800.0],["2024-04-09",6.9,7.05,6.75,6.751,18900.0],["2024-04-10",6.7,6.93,6.3,6.54,48100.0],["2024-04-11",6.63,6.86,6.6,6.72,9400.0],["2024-04-12",6.95,6.95,6.6,6.715,16200.0],["2024-04-15",6.8,6.95,6.25,6.36,16200.0],["2024-04-16",6.74,6.74,6.2,6.25,17800.0],["2024-04-17",6.4,6.402,6.25,6.25,9500.0],["2024-04-18",6.19,6.362,6.06,6.06,14900.0],["2024-04-19",6.06,6.257,5.5,5.67,54800.0],["2024-04-22",5.67,5.98,5.532,5.88,14000.0],["2024-04-23",5.95,6.18,5.835,5.835,11200.0],["2024-04-24",5.85,6.19,5.85,5.892,9300.0],["2024-04-25",5.6,6.15,5.6,5.9,10400.0],["2024-04-26",6.17,6.17,5.64,5.64,9500.0],["2024-04-29",5.67,6.19,5.67,6.04,21600.0],["2024-04-30",5.94,6.2,5.83,5.83,11400.0],["2024-05-01",6.07,6.509,6.0,6.38,32900.0],["2024-05-02",6.45,7.975,6.45,7.08,82900.0],["2024-05-03",7.3,7.62,7.03,7.095,47200.0],["2024-05-06",7.03,8.0,7.03,7.31,75800.0],["2024-05-07",7.44,7.89,7.26,7.8,64500.0],["2024-05-08",7.98,8.82,7.86,8.65,231300.0],["2024-05-09",8.68,8.7,7.9,8.01,93900.0],["2024-05-10",8.37,8.48,7.5,7.5,84600.0],["2024-05-13",7.46,8.002,7.3,7.82,83000.0],["2024-05-14",7.867,8.25,7.73,7.91,86900.0],["2024-05-15",7.985,8.476,7.689,7.86,333800.0],["2024-05-16",7.78,8.384,7.78,8.33,181100.0],["2024-05-17",8.21,9.68,8.06,8.4,221800.0],["2024-05-20",8.68,8.98,8.1,8.54,322800.0],["2024-05-21",8.53,9.3,8.37,9.2,339800.0],["2024-05-22",9.0,9.362,9.0,9.11,173500.0],["2024-05-23",9.3,10.0,8.818,9.99,410200.0],["2024-05-24",9.96,10.0,7.98,10.0,703300.0],["2024-05-28",9.39,10.9,9.39,10.9,339800.0],["2024-05-29",11.3,13.85,10.9,13.68,1789300.0],["2024-05-30",13.01,13.5,12.37,13.04,1266100.0],["2024-05-31",12.87,12.87,9.45,9.81,832300.0],["2024-06-03",9.85,10.44,9.48,10.31,388800.0],["2024-06-04",10.02,10.08,9.15,9.28,222400.0],["2024-06-05",9.2,9.42,8.46,8.83,286700.0],["2024-06-06",8.9,8.99,7.61,7.65,310400.0],["2024-06-07",7.9,8.08,7.76,7.82,109700.0],["2024-06-10",7.63,7.85,7.5,7.6,169100.0],["2024-06-11",7.59,7.809,6.635,6.73,454200.0],["2024-06-12",6.81,7.076,6.2,6.6,137700.0],["2024-06-13",6.54,6.9,6.51,6.8,61700.0],["2024-06-14",6.8,7.05,6.8,6.96,40100.0],["2024-06-17",6.84,7.03,6.51,6.8,108600.0],["2024-06-18",6.8,6.8,6.35,6.5,76600.0],["2024-06-20",6.36,6.62,6.15,6.62,69900.0],["2024-06-21",6.49,6.83,6.41,6.82,86000.0],["2024-06-24",6.72,7.17,6.55,6.79,49500.0],["2024-06-25",6.62,7.15,6.615,6.97,135700.0],["2024-06-26",6.87,7.002,6.87,6.94,82400.0],["2024-06-27",6.88,7.0,6.61,6.99,94500.0],["2024-06-28",6.89,6.99,6.55,6.62,107500.0],["2024-07-01",6.53,6.68,6.406,6.68,18000.0],["2024-07-02",6.52,6.66,6.15,6.23,72600.0],["2024-07-03",6.23,6.63,6.1,6.63,95500.0],["2024-07-05",6.5,6.71,6.36,6.7,38300.0],["2024-07-08",6.98,6.98,6.7,6.94,38500.0],["2024-07-09",6.86,7.12,6.85,7.1,49300.0],["2024-07-10",7.07,7.097,6.67,6.84,37800.0],["2024-07-11",6.79,6.983,6.525,6.78,52900.0],["2024-07-12",6.69,7.02,6.61,6.69,81500.0],["2024-07-15",6.74,6.79,6.66,6.74,25100.0],["2024-07-16",6.725,6.93,6.63,6.915,26300.0],["2024-07-17",6.7,7.16,6.69,7.11,24600.0],["2024-07-18",7.05,7.42,6.7,6.795,43500.0],["2024-07-19",6.8,6.8,6.51,6.52,10800.0],["2024-07-22",6.28,6.83,6.28,6.31,39500.0],["2024-07-23",6.32,6.522,6.12,6.3,32800.0],["2024-07-24",6.35,6.35,6.15,6.28,16700.0],["2024-07-25",6.335,6.335,5.9,6.04,21300.0],["2024-07-26",6.07,6.23,5.94,6.01,12200.0],["2024-07-29",5.85,6.04,5.85,5.88,18800.0],["2024-07-30",6.061,6.061,5.59,5.61,30200.0],["2024-07-31",5.8,5.88,5.57,5.65,24100.0],["2024-08-01",5.67,5.854,5.56,5.6,17500.0],["2024-08-02",5.55,5.74,5.55,5.6,11200.0],["2024-08-05",5.5,5.85,5.2,5.8,44700.0],["2024-08-06",5.85,6.04,5.85,5.9,11900.0],["2024-08-07",5.96,6.038,5.51,5.65,26300.0],["2024-08-08",5.65,5.7,5.0,5.51,45300.0],["2024-08-09",5.4,5.58,5.4,5.51,12700.0],["2024-08-12",5.5,5.71,5.06,5.17,83700.0],["2024-08-13",5.19,5.45,5.1,5.32,54800.0],["2024-08-14",5.45,5.45,4.5,5.39,126800.0],["2024-08-15",5.43,5.6,5.29,5.4,33200.0],["2024-08-16",5.52,6.2,5.4,6.06,118800.0],["2024-08-19",6.14,6.487,5.79,6.0,127900.0],["2024-08-20",5.88,6.0,5.42,5.52,31600.0],["2024-08-21",5.86,6.03,5.37,5.52,66300.0],["2024-08-22",5.49,5.64,5.24,5.36,48500.0],["2024-08-23",5.24,5.59,4.88,5.17,118200.0],["2024-08-26",5.23,5.66,5.025,5.62,103300.0],["2024-08-27",5.76,5.76,5.294,5.63,103700.0],["2024-08-28",5.39,5.72,5.38,5.61,63700.0],["2024-08-29",5.49,5.75,5.4,5.56,52100.0],["2024-08-30",5.56,5.59,5.45,5.52,19500.0],["2024-09-03",5.6,5.72,5.1,5.5,100800.0],["2024-09-04",5.39,5.39,5.05,5.18,64000.0],["2024-09-05",5.1,5.149,4.77,4.89,76500.0],["2024-09-06",4.85,5.22,4.77,5.18,59200.0],["2024-09-09",4.97,5.21,4.909,5.01,29600.0],["2024-09-10",5.06,5.09,4.89,4.97,18200.0],["2024-09-11",4.94,5.1,4.91,5.03,39900.0],["2024-09-12",4.93,5.12,4.8,5.04,93100.0],["2024-09-13",5.2,5.2,4.9,5.0,201000.0],["2024-09-16",5.0,5.07,4.84,5.04,168800.0],["2024-09-17",5.04,5.3,4.9,5.0,162900.0],["2024-09-18",5.0,5.13,4.97,5.0,137300.0],["2024-09-19",5.03,5.2,4.965,5.13,205000.0],["2024-09-20",5.03,5.29,5.03,5.19,226000.0],["2024-09-23",5.24,5.248,4.9,5.02,167800.0],["2024-09-24",5.08,5.155,4.935,5.01,192900.0],["2024-09-25",5.05,5.18,5.0,5.03,257000.0],["2024-09-26",5.2,5.22,4.84,4.86,157800.0],["2024-09-27",4.95,5.06,4.902,4.95,34900.0],["2024-09-30",5.11,5.11,4.9,5.07,245900.0],["2024-10-01",5.07,5.09,4.925,4.99,182700.0],["2024-10-02",4.99,5.03,4.92,4.97,47200.0],["2024-10-03",4.97,5.143,4.95,4.98,32500.0],["2024-10-04",4.99,5.07,4.95,4.99,72400.0],["2024-10-07",5.09,5.09,4.75,4.86,142400.0],["2024-10-08",4.92,4.95,4.62,4.75,107300.0],["2024-10-09",4.7,4.736,4.51,4.58,131000.0],["2024-10-10",4.653,4.655,4.415,4.47,127600.0],["2024-10-11",4.41,4.64,4.36,4.52,100300.0],["2024-10-14",4.5,4.57,4.47,4.555,87900.0],["2024-10-15",4.55,4.57,4.26,4.36,137500.0],["2024-10-16",4.36,4.558,4.3,4.34,109400.0],["2024-10-17",4.361,4.58,4.26,4.58,104100.0],["2024-10-18",4.53,4.86,4.45,4.83,107900.0],["2024-10-21",4.87,4.87,4.33,4.35,130400.0],["2024-10-22",4.45,4.51,4.35,4.45,99400.0],["2024-10-23",4.48,4.5,4.35,4.48,109500.0],["2024-10-24",4.62,4.653,4.42,4.45,121200.0],["2024-10-25",4.7,4.7,4.3,4.3,121100.0],["2024-10-28",4.34,4.455,4.29,4.29,107200.0],["2024-10-29",4.35,4.355,4.235,4.289,87200.0],["2024-10-30",4.26,4.36,4.23,4.33,91100.0],["2024-10-31",4.32,4.47,4.23,4.39,171400.0],["2024-11-01",4.45,4.51,4.3,4.35,128900.0],["2024-11-04",4.4,4.64,4.32,4.37,134600.0],["2024-11-05",4.44,4.49,4.23,4.24,98600.0],["2024-11-06",4.2,4.37,4.15,4.32,106800.0],["2024-11-07",4.32,4.47,4.29,4.33,133900.0],["2024-11-08",4.33,4.642,4.32,4.55,256700.0],["2024-11-11",4.65,4.739,4.31,4.58,220000.0],["2024-11-12",4.53,4.568,4.27,4.32,118200.0],["2024-11-13",4.33,4.59,4.31,4.5,193700.0],["2024-11-14",4.465,4.5,4.31,4.49,135600.0],["2024-11-15",4.41,4.67,4.34,4.505,155200.0],["2024-11-18",4.45,4.59,4.41,4.41,156900.0],["2024-11-19",4.46,4.55,4.35,4.42,124600.0],["2024-11-20",4.57,4.58,4.4,4.45,185500.0],["2024-11-21",4.55,4.575,3.96,4.31,301100.0],["2024-11-22",4.27,4.501,4.2,4.27,112800.0],["2024-11-25",4.34,4.47,4.2,4.2,147300.0],["2024-11-26",4.21,4.31,3.99,4.19,101500.0],["2024-11-27",4.15,4.26,3.98,4.0,113500.0],["2024-11-29",4.02,4.34,3.93,4.06,125300.0],["2024-12-02",4.01,4.173,3.9,4.12,167700.0],["2024-12-03",4.109,4.45,4.01,4.29,220500.0],["2024-12-04",4.2,4.25,3.92,3.98,168100.0],["2024-12-05",4.0,4.09,3.92,3.94,112300.0],["2024-12-06",3.94,4.02,3.91,3.93,137600.0],["2024-12-09",4.0,4.04,3.82,3.86,179200.0],["2024-12-10",3.86,4.0,3.6,3.66,174200.0],["2024-12-11",3.62,3.64,3.35,3.56,168400.0],["2024-12-12",3.6,3.69,3.5,3.57,131800.0],["2024-12-13",3.57,3.63,3.34,3.41,141000.0],["2024-12-16",3.42,3.42,3.15,3.33,163600.0],["2024-12-17",3.27,3.6,3.27,3.56,95700.0],["2024-12-18",3.54,3.59,3.34,3.42,66900.0],["2024-12-19",3.42,3.59,3.29,3.53,138100.0],["2024-12-20",3.54,3.95,3.39,3.65,332300.0],["2024-12-23",3.62,3.95,3.4,3.89,214600.0],["2024-12-24",3.85,3.93,3.71,3.91,67600.0],["2024-12-26",3.8,4.189,3.71,4.03,128600.0],["2024-12-27",4.08,4.4,3.926,4.16,255800.0],["2024-12-30",4.1,4.1,3.585,3.6,126900.0],["2024-12-31",3.85,3.86,3.6,3.61,134400.0],["2025-01-02",3.785,3.89,3.7,3.89,103400.0],["2025-01-03",3.89,4.09,3.75,3.83,102700.0],["2025-01-06",3.96,4.08,3.7,3.76,108900.0],["2025-01-07",3.89,4.05,3.65,3.99,132800.0],["2025-01-08",3.86,3.925,3.5,3.61,118100.0],["2025-01-10",3.64,3.862,3.5,3.54,124600.0],["2025-01-13",3.59,3.68,3.3,3.34,195700.0],["2025-01-14",3.34,3.455,3.05,3.26,159900.0],["2025-01-15",3.23,3.41,3.15,3.18,139700.0],["2025-01-16",3.4,3.57,3.21,3.54,138600.0],["2025-01-17",3.63,3.65,3.33,3.47,133400.0],["2025-01-21",3.44,3.518,3.17,3.2,127900.0],["2025-01-22",3.21,3.3,3.1,3.2,135500.0],["2025-01-23",3.21,3.34,3.1,3.21,120100.0],["2025-01-24",3.24,3.35,3.05,3.19,114800.0],["2025-01-27",3.22,3.22,2.97,2.98,125600.0],["2025-01-28",3.006,3.12,2.73,2.97,119900.0],["2025-01-29",2.95,2.97,2.8,2.84,95200.0],["2025-01-30",2.84,3.04,2.82,2.85,94200.0],["2025-01-31",2.81,3.0,2.73,2.73,97100.0],["2025-02-03",2.76,2.76,2.61,2.66,108600.0],["2025-02-04",2.67,2.79,2.67,2.79,81400.0],["2025-02-05",2.7,2.83,2.68,2.775,79500.0],["2025-02-06",2.81,2.82,2.62,2.66,97200.0],["2025-02-07",2.63,2.75,2.63,2.63,132000.0],["2025-02-10",2.63,2.68,2.42,2.46,104300.0],["2025-02-11",2.48,2.51,2.36,2.49,62200.0],["2025-02-12",2.61,2.62,2.21,2.24,240700.0],["2025-02-13",2.39,2.47,2.31,2.39,141900.0],["2025-02-14",2.39,2.57,2.38,2.55,128300.0],["2025-02-18",2.64,3.57,2.64,3.02,540000.0],["2025-02-19",2.99,3.131,2.65,2.655,253100.0],["2025-02-20",2.67,2.83,2.56,2.59,157000.0],["2025-02-21",2.61,2.779,2.5,2.57,126000.0],["2025-02-24",2.57,2.57,2.37,2.4,146600.0],["2025-02-25",2.41,2.62,2.27,2.35,147100.0],["2025-02-26",2.29,2.42,2.29,2.38,121700.0],["2025-02-27",2.4,2.48,2.2,2.23,112100.0],["2025-02-28",2.27,2.3,2.0,2.13,80100.0],["2025-03-03",2.2,2.23,1.96,1.97,100300.0],["2025-03-04",1.97,1.99,1.8,1.86,120600.0],["2025-03-05",1.9,1.91,1.71,1.81,107500.0],["2025-03-06",1.775,1.86,1.74,1.77,102300.0],["2025-03-07",1.8,1.8,1.59,1.625,311600.0],["2025-03-10",1.69,1.7,1.48,1.52,221300.0],["2025-03-11",1.5,1.57,1.45,1.5,107000.0],["2025-03-12",1.5,1.67,1.5,1.55,213600.0],["2025-03-13",1.54,1.66,1.5,1.64,156900.0],["2025-03-14",1.65,1.67,1.56,1.61,130800.0],["2025-03-17",1.51,1.56,1.42,1.54,134300.0],["2025-03-18",1.55,1.57,1.541,1.57,60000.0],["2025-03-19",1.57,1.61,1.47,1.51,231100.0],["2025-03-20",1.53,1.53,1.44,1.5,79200.0],["2025-03-21",1.42,1.68,1.42,1.58,142000.0],["2025-03-24",1.6,2.42,1.555,2.19,3582500.0],["2025-03-25",2.13,2.19,1.971,2.04,382400.0],["2025-03-26",2.01,2.14,2.0,2.03,76300.0],["2025-03-27",2.0,2.055,1.81,1.85,188300.0],["2025-03-28",1.78,1.85,1.71,1.8,115700.0],["2025-03-31",1.72,1.8,1.6,1.6,136300.0],["2025-04-01",1.59,1.68,1.58,1.59,64300.0],["2025-04-02",1.57,1.64,1.55,1.58,56800.0],["2025-04-03",1.52,1.52,1.289,1.31,225000.0],["2025-04-04",1.2,1.5,1.19,1.385,210100.0],["2025-04-07",1.32,1.37,1.06,1.12,492000.0],["2025-04-08",1.12,1.213,1.12,1.17,124700.0],["2025-04-09",1.08,1.33,1.08,1.27,328500.0],["2025-04-10",1.19,1.3,1.15,1.17,129800.0],["2025-04-11",1.17,1.255,1.11,1.18,106900.0],["2025-04-14",1.16,1.38,1.16,1.36,414100.0],["2025-04-15",1.315,1.399,1.29,1.324,74500.0],["2025-04-16",1.45,1.47,1.2,1.28,150200.0],["2025-04-17",1.39,1.39,1.28,1.31,80600.0],["2025-04-21",1.33,1.33,1.23,1.28,59200.0],["2025-04-22",1.3,1.361,1.25,1.29,59600.0],["2025-04-23",1.23,1.48,1.23,1.31,225600.0],["2025-04-24",1.3,1.38,1.3,1.34,70000.0],["2025-04-25",1.39,1.4,1.3,1.324,104600.0],["2025-04-28",1.38,1.48,1.342,1.41,65300.0],["2025-04-29",1.47,1.58,1.41,1.55,177300.0],["2025-04-30",1.52,1.67,1.51,1.63,120300.0],["2025-05-01",1.63,2.06,1.63,1.87,288200.0],["2025-05-02",1.87,2.098,1.84,2.02,322100.0],["2025-05-05",2.02,2.05,1.87,1.94,183500.0],["2025-05-06",2.0,2.03,1.85,1.87,82900.0],["2025-05-07",1.9,1.94,1.751,1.84,50500.0],["2025-05-08",1.91,1.97,1.85,1.96,81500.0],["2025-05-09",1.98,2.04,1.91,2.0,108500.0],["2025-05-12",2.08,2.12,2.0,2.09,118400.0],["2025-05-13",2.09,2.24,2.07,2.14,187500.0],["2025-05-14",2.24,2.24,2.11,2.16,72700.0],["2025-05-15",2.149,2.29,2.008,2.26,267100.0],["2025-05-16",2.27,2.33,2.19,2.23,71200.0],["2025-05-19",2.23,2.37,2.145,2.19,349300.0],["2025-05-20",2.2,2.3,2.15,2.27,247400.0],["2025-05-21",2.25,2.3,2.01,2.07,431500.0],["2025-05-22",2.05,2.21,1.96,2.21,289400.0],["2025-05-23",2.21,2.21,2.1,2.13,137200.0],["2025-05-27",2.11,2.185,1.99,1.99,109300.0],["2025-05-28",2.02,2.09,2.0,2.03,164900.0],["2025-05-29",2.06,2.17,2.01,2.16,165000.0],["2025-05-30",2.1,2.16,2.1,2.14,29500.0],["2025-06-02",2.28,2.28,2.05,2.16,61900.0],["2025-06-03",2.16,2.2,2.02,2.17,115200.0],["2025-06-04",2.17,2.23,2.05,2.05,96000.0],["2025-06-05",2.1,2.19,2.07,2.17,73200.0],["2025-06-06",2.21,2.24,2.08,2.21,62000.0],["2025-06-09",2.25,2.25,2.14,2.2,48900.0],["2025-06-10",2.18,2.24,2.16,2.17,40500.0],["2025-06-11",2.257,2.257,2.17,2.2,40600.0],["2025-06-12",2.17,2.234,2.17,2.18,23400.0],["2025-06-13",2.18,2.18,2.16,2.18,46600.0],["2025-06-16",2.16,2.22,2.16,2.22,39800.0],["2025-06-17",2.22,2.23,2.17,2.21,56900.0],["2025-06-18",2.18,2.27,2.16,2.2,48200.0],["2025-06-20",2.27,2.31,2.16,2.19,72000.0],["2025-06-23",2.19,2.34,2.18,2.23,79200.0],["2025-06-24",2.22,2.424,2.22,2.42,52800.0],["2025-06-25",2.61,2.75,2.31,2.55,141400.0],["2025-06-26",2.567,2.57,2.29,2.35,93100.0],["2025-06-27",2.33,2.341,2.15,2.19,107100.0],["2025-06-30",2.26,2.34,2.09,2.2,134300.0],["2025-07-01",2.2,2.267,2.12,2.2,131100.0],["2025-07-02",2.16,2.24,2.06,2.13,180400.0],["2025-07-03",2.16,2.29,2.1,2.25,80600.0],["2025-07-07",2.19,2.26,2.1,2.15,102100.0],["2025-07-08",2.11,2.18,2.11,2.14,60100.0],["2025-07-09",2.18,2.18,2.13,2.13,37700.0],["2025-07-10",2.157,2.26,2.14,2.15,45200.0],["2025-07-11",2.152,2.26,2.15,2.18,81600.0],["2025-07-14",2.16,2.2,2.14,2.2,68900.0],["2025-07-15",2.2,2.22,2.14,2.19,54800.0],["2025-07-16",2.22,2.3,2.15,2.26,113300.0],["2025-07-17",2.23,2.39,2.23,2.38,49900.0],["2025-07-18",2.34,2.38,2.28,2.36,86500.0],["2025-07-21",2.33,2.5,2.33,2.39,193300.0],["2025-07-22",2.35,2.37,2.27,2.28,41700.0],["2025-07-23",2.28,2.5,2.28,2.43,55000.0],["2025-07-24",2.42,2.461,2.25,2.3,61200.0],["2025-07-25",2.28,2.29,2.18,2.23,43500.0],["2025-07-28",2.26,2.26,2.15,2.18,69900.0],["2025-07-29",2.22,2.22,2.01,2.04,241100.0],["2025-07-30",2.06,2.12,2.005,2.06,103400.0],["2025-07-31",2.06,2.143,1.97,2.02,88400.0],["2025-08-01",1.97,2.03,1.885,1.9,81000.0],["2025-08-04",1.92,2.065,1.875,1.9,58900.0],["2025-08-05",1.91,1.99,1.91,1.99,15100.0],["2025-08-06",2.04,2.135,1.991,2.08,52300.0],["2025-08-07",2.08,2.1,1.93,2.04,195900.0],["2025-08-08",1.97,2.16,1.96,2.03,227000.0],["2025-08-11",2.03,2.065,1.96,1.963,39400.0],["2025-08-12",1.97,2.09,1.97,2.02,48400.0],["2025-08-13",2.01,2.12,2.01,2.08,63600.0],["2025-08-14",2.08,2.12,2.0,2.003,249600.0],["2025-08-15",1.98,2.09,1.908,2.02,379600.0],["2025-08-18",2.09,2.09,2.018,2.09,26100.0],["2025-08-19",2.06,2.1,2.04,2.04,68400.0],["2025-08-20",2.05,2.08,2.03,2.05,27900.0],["2025-08-21",2.05,2.19,2.03,2.185,66500.0],["2025-08-22",2.26,2.3,2.17,2.2,96700.0],["2025-08-25",2.22,2.22,2.1,2.12,57300.0],["2025-08-26",2.14,2.18,2.1,2.125,65800.0],["2025-08-27",2.1,2.283,2.1,2.17,94100.0],["2025-08-28",2.25,2.25,2.1,2.12,79900.0],["2025-08-29",2.21,2.23,2.04,2.12,141000.0],["2025-09-02",2.05,2.21,2.045,2.07,52700.0],["2025-09-03",2.11,2.11,2.045,2.06,95000.0],["2025-09-04",2.064,2.098,2.05,2.07,18300.0],["2025-09-05",2.08,2.1,1.94,1.95,81100.0],["2025-09-08",1.95,2.035,1.95,2.0,62000.0],["2025-09-09",1.96,2.04,1.95,2.02,49700.0],["2025-09-10",1.94,2.069,1.94,2.0,65400.0],["2025-09-11",2.0,2.04,1.97,2.005,61900.0],["2025-09-12",2.09,2.09,1.96,1.99,68200.0],["2025-09-15",2.0,2.01,1.98,2.01,48500.0],["2025-09-16",2.01,2.03,2.0,2.01,73300.0],["2025-09-17",2.05,2.08,2.0,2.02,45200.0],["2025-09-18",2.02,2.082,1.98,1.99,88000.0],["2025-09-19",2.02,2.05,1.95,2.03,186700.0],["2025-09-22",2.08,2.28,2.03,2.22,137500.0],["2025-09-23",2.22,2.22,2.09,2.09,62800.0],["2025-09-24",2.1,2.1,2.0,2.04,62400.0],["2025-09-25",2.06,2.06,1.93,1.94,75100.0],["2025-09-26",2.02,2.02,1.88,1.92,87400.0],["2025-09-29",1.93,2.0,1.9,1.95,112600.0],["2025-09-30",1.97,2.08,1.97,2.05,86900.0],["2025-10-01",2.06,2.15,2.0,2.11,162900.0],["2025-10-02",2.11,2.16,2.05,2.11,155900.0],["2025-10-03",2.14,2.15,2.09,2.13,124900.0],["2025-10-06",2.2,2.26,2.15,2.26,225000.0],["2025-10-07",2.26,2.26,2.1,2.13,101000.0],["2025-10-08",2.17,2.17,2.1,2.135,19300.0],["2025-10-09",2.17,2.17,2.1,2.15,43700.0],["2025-10-10",2.15,2.165,2.0,2.04,76000.0],["2025-10-13",2.04,2.04,1.976,2.0,50800.0],["2025-10-14",2.01,2.1,1.98,2.0,68200.0],["2025-10-15",2.11,2.11,1.988,2.03,86000.0],["2025-10-16",2.07,2.07,1.81,1.925,208200.0],["2025-10-17",1.92,1.95,1.9,1.9,87000.0],["2025-10-20",1.96,1.97,1.9,1.965,72800.0],["2025-10-21",1.97,2.01,1.87,1.88,367800.0],["2025-10-22",1.9,1.9,1.8,1.81,84400.0],["2025-10-23",1.84,1.941,1.84,1.91,52600.0],["2025-10-24",1.93,1.96,1.89,1.9,14700.0],["2025-10-27",1.9,1.92,1.86,1.875,38500.0],["2025-10-28",1.92,1.971,1.8,1.8,41100.0],["2025-10-29",1.865,1.93,1.77,1.79,113500.0],["2025-10-30",1.82,1.82,1.6,1.62,128900.0],["2025-10-31",1.6,1.62,1.559,1.6,45400.0],["2025-11-03",1.6,1.64,1.59,1.63,45300.0],["2025-11-04",1.58,1.66,1.58,1.62,40000.0],["2025-11-05",1.63,1.65,1.63,1.65,5500.0],["2025-11-06",1.65,1.67,1.6,1.615,26100.0],["2025-11-07",1.65,1.65,1.58,1.62,34700.0],["2025-11-10",1.63,1.67,1.51,1.55,115000.0],["2025-11-11",1.54,1.54,1.47,1.5,85800.0],["2025-11-12",1.55,1.55,1.37,1.39,141500.0],["2025-11-13",1.44,1.488,1.4,1.41,42500.0],["2025-11-14",1.39,1.39,1.267,1.32,47100.0],["2025-11-17",1.31,1.356,1.31,1.32,23500.0],["2025-11-18",1.39,1.39,1.22,1.28,80100.0],["2025-11-19",1.36,1.36,1.25,1.26,35100.0],["2025-11-20",1.25,1.359,1.22,1.22,30100.0],["2025-11-21",1.22,1.34,1.2,1.27,42600.0],["2025-11-24",1.28,1.33,1.25,1.25,77100.0],["2025-11-25",1.25,1.33,1.2,1.29,74900.0],["2025-11-26",1.34,1.38,1.26,1.34,20200.0],["2025-11-28",1.32,1.406,1.32,1.35,48400.0],["2025-12-01",1.38,1.38,1.205,1.28,112700.0],["2025-12-02",1.23,1.515,1.23,1.5,248900.0],["2025-12-03",1.5,1.63,1.19,1.32,423800.0],["2025-12-04",1.32,1.424,1.32,1.37,61700.0],["2025-12-05",1.44,1.453,1.28,1.37,86400.0],["2025-12-08",1.39,1.414,1.32,1.355,117000.0],["2025-12-09",1.31,1.38,1.28,1.33,68700.0],["2025-12-10",1.34,1.38,1.34,1.36,20600.0],["2025-12-11",1.36,1.38,1.34,1.34,20500.0],["2025-12-12",1.39,1.39,1.36,1.36,78400.0],["2025-12-15",1.36,1.44,1.36,1.39,93000.0],["2025-12-16",1.36,1.42,1.36,1.395,12600.0],["2025-12-17",1.418,1.418,1.374,1.38,15800.0],["2025-12-18",1.39,1.42,1.38,1.39,14300.0],["2025-12-19",1.38,1.39,1.31,1.34,85800.0],["2025-12-22",1.33,1.39,1.33,1.36,14800.0],["2025-12-23",1.33,1.34,1.26,1.32,75900.0],["2025-12-24",1.3,1.34,1.3,1.32,8800.0],["2025-12-26",1.33,1.35,1.272,1.31,32300.0],["2025-12-29",1.3,1.39,1.3,1.39,211000.0],["2025-12-30",1.36,1.47,1.36,1.44,231000.0],["2025-12-31",1.44,1.44,1.31,1.41,98600.0],["2026-01-02",1.44,1.465,1.352,1.42,39600.0],["2026-01-05",1.41,1.549,1.41,1.5,91000.0],["2026-01-06",1.51,1.55,1.38,1.44,640300.0],["2026-01-07",1.491,1.499,1.265,1.35,338200.0],["2026-01-08",1.31,1.34,1.27,1.32,21600.0],["2026-01-09",1.32,1.34,1.31,1.31,13000.0],["2026-01-12",1.3,1.41,1.3,1.41,151400.0],["2026-01-13",1.36,1.45,1.35,1.42,169900.0],["2026-01-14",1.37,1.45,1.37,1.43,72800.0],["2026-01-15",1.44,1.47,1.41,1.42,58400.0],["2026-01-16",1.37,1.55,1.37,1.46,185400.0],["2026-01-20",1.5,1.515,1.36,1.45,662500.0],["2026-01-21",1.51,1.51,1.35,1.46,127100.0],["2026-01-22",1.49,1.53,1.38,1.51,1149400.0],["2026-01-23",1.54,1.54,1.36,1.43,640500.0],["2026-01-26",1.43,1.45,1.36,1.39,446400.0],["2026-01-27",1.43,1.44,1.27,1.29,236200.0],["2026-01-28",1.35,1.43,1.27,1.28,148400.0],["2026-01-29",1.29,1.325,1.26,1.29,114600.0],["2026-01-30",1.28,1.3,1.2,1.23,144800.0],["2026-02-02",1.26,1.26,1.19,1.19,222700.0],["2026-02-03",1.2,1.22,1.14,1.16,139200.0],["2026-02-04",1.16,1.19,1.131,1.16,77900.0],["2026-02-05",1.19,1.19,1.1,1.11,106100.0],["2026-02-06",1.14,1.17,1.07,1.15,157100.0],["2026-02-09",1.16,1.188,1.15,1.16,47900.0],["2026-02-10",1.171,1.19,1.17,1.18,32500.0],["2026-02-11",1.198,1.235,1.18,1.2,92000.0],["2026-02-12",1.21,1.21,1.09,1.09,119000.0],["2026-02-13",1.13,1.18,1.1,1.11,124400.0],["2026-02-17",1.1,1.14,1.08,1.1,61900.0],["2026-02-18",1.1,1.12,1.07,1.11,52300.0],["2026-02-19",1.08,1.1,1.07,1.09,28700.0],["2026-02-20",1.11,1.17,1.07,1.11,25600.0],["2026-02-23",1.14,1.14,1.09,1.12,30700.0],["2026-02-24",1.09,1.13,1.09,1.13,17800.0],["2026-02-25",1.145,1.145,1.12,1.14,18600.0],["2026-02-26",1.14,1.22,1.14,1.15,107300.0],["2026-02-27",1.148,1.17,1.14,1.15,55200.0],["2026-03-02",1.16,1.16,1.072,1.11,74400.0],["2026-03-03",1.1,1.114,1.0,1.07,103400.0],["2026-03-04",1.07,1.128,1.052,1.08,69000.0],["2026-03-05",1.1,1.13,1.07,1.08,61100.0],["2026-03-06",1.1,1.12,1.09,1.11,48300.0],["2026-03-09",1.09,1.16,1.08,1.12,65100.0],["2026-03-10",1.13,1.21,1.128,1.19,141600.0],["2026-03-11",1.21,1.24,1.16,1.19,63000.0],["2026-03-12",1.2,1.2,1.14,1.16,19600.0],["2026-03-13",1.2,1.2,1.11,1.13,47800.0],["2026-03-16",1.13,1.13,1.08,1.1,42700.0],["2026-03-17",1.18,1.18,1.08,1.11,50500.0],["2026-03-18",1.09,1.12,1.08,1.09,26600.0],["2026-03-19",1.09,1.1,1.06,1.09,26600.0],["2026-03-20",1.09,1.11,1.08,1.08,24200.0],["2026-03-23",1.08,1.108,1.07,1.07,41900.0],["2026-03-24",1.18,1.18,1.08,1.11,66000.0],["2026-03-25",1.1,1.25,1.1,1.175,112100.0],["2026-03-26",1.185,1.21,1.13,1.16,64100.0],["2026-03-27",1.21,1.21,1.09,1.1,42300.0],["2026-03-30",1.12,1.14,1.09,1.11,76700.0],["2026-03-31",1.14,1.15,1.1,1.15,33300.0],["2026-04-01",1.19,1.2,1.13,1.17,34000.0],["2026-04-02",1.14,1.155,1.1,1.13,39700.0],["2026-04-06",1.13,1.146,1.09,1.13,75900.0],["2026-04-07",1.12,1.22,1.1,1.2,132700.0],["2026-04-08",1.21,1.32,1.21,1.26,99500.0],["2026-04-09",1.28,1.469,1.28,1.46,149300.0],["2026-04-10",1.51,1.615,1.35,1.49,498000.0],["2026-04-13",1.41,1.47,1.41,1.44,60900.0],["2026-04-14",1.39,1.4,1.275,1.35,139400.0],["2026-04-15",1.34,1.45,1.34,1.44,105100.0],["2026-04-16",1.44,1.44,1.35,1.38,95700.0],["2026-04-17",1.38,1.4,1.3,1.36,165500.0],["2026-04-20",1.38,1.484,1.36,1.39,57700.0],["2026-04-21",1.37,1.39,1.33,1.35,63000.0],["2026-04-22",1.37,1.375,1.32,1.35,26600.0],["2026-04-23",1.31,1.36,1.3,1.35,134000.0],["2026-04-24",1.33,1.36,1.31,1.33,29200.0],["2026-04-27",1.34,1.34,1.31,1.33,11700.0],["2026-04-28",1.33,1.335,1.29,1.31,24900.0],["2026-04-29",1.3,1.325,1.29,1.3,82500.0],["2026-04-30",1.281,1.31,1.28,1.31,21900.0],["2026-05-01",1.33,1.33,1.3,1.3,31200.0],["2026-05-04",1.28,1.3,1.15,1.23,115500.0],["2026-05-05",1.24,1.241,1.18,1.185,1421300.0],["2026-05-06",1.18,1.22,1.18,1.21,28500.0],["2026-05-07",1.23,1.283,1.21,1.21,45400.0],["2026-05-08",1.21,1.26,1.19,1.2,117900.0],["2026-05-11",1.18,1.19,1.15,1.16,103400.0],["2026-05-12",1.21,1.56,1.21,1.48,645700.0],["2026-05-13",1.5,1.51,1.36,1.43,157500.0],["2026-05-14",1.4,1.43,1.32,1.4,110300.0],["2026-05-15",1.39,1.4,1.342,1.4,62900.0],["2026-05-18",1.43,1.43,1.35,1.38,90600.0],["2026-05-19",1.4,1.41,1.34,1.39,159500.0],["2026-05-20",1.39,1.5,1.32,1.39,223100.0],["2026-05-21",1.4,1.42,1.34,1.37,81700.0],["2026-05-22",1.37,1.37,1.295,1.35,196700.0],["2026-05-26",1.33,1.35,1.28,1.33,84300.0],["2026-05-27",1.302,1.34,1.28,1.3,104900.0],["2026-05-28",1.28,1.296,1.25,1.28,75900.0],["2026-05-29",1.29,1.29,1.26,1.28,19000.0],["2026-06-01",1.29,1.36,1.29,1.33,30600.0],["2026-06-02",1.35,1.36,1.31,1.32,26400.0],["2026-06-03",1.34,1.34,1.28,1.3,40700.0],["2026-06-04",1.3,1.36,1.248,1.26,124000.0],["2026-06-05",1.27,1.28,1.205,1.21,151000.0],["2026-06-08",1.26,1.31,1.162,1.18,135200.0],["2026-06-09",1.2,1.2,1.11,1.17,73500.0],["2026-06-10",1.15,1.22,1.15,1.19,48300.0],["2026-06-11",1.21,1.24,1.18,1.24,26300.0],["2026-06-12",1.24,1.24,1.185,1.19,18400.0],["2026-06-15",1.2,1.31,1.2,1.21,15300.0],["2026-06-16",1.18,1.19,1.16,1.185,16700.0],["2026-06-17",1.255,1.255,1.17,1.17,19000.0],["2026-06-18",1.269,1.269,1.112,1.15,105400.0],["2026-06-22",1.17,1.252,1.1,1.14,78800.0],["2026-06-23",1.123,1.14,1.08,1.08,158000.0],["2026-06-24",1.09,1.09,1.04,1.08,76100.0],["2026-06-25",1.09,1.11,1.07,1.08,57500.0],["2026-06-26",1.06,1.31,1.0,1.1,237200.0],["2026-06-29",1.055,1.234,1.022,1.14,225400.0],["2026-06-30",1.14,1.22,1.12,1.17,37600.0],["2026-07-01",1.12,1.26,1.12,1.2,75500.0],["2026-07-02",1.2,1.22,1.15,1.17,79600.0],["2026-07-06",1.15,1.26,1.15,1.25,186830.745038],["2026-07-07",1.25,1.28,1.17,1.26,137245.878595],["2026-07-08",1.27,1.27,1.1976,1.23,146423.690023],["2026-07-09",1.23,1.2351,1.145,1.16,120366.6084],["2026-07-10",1.18,1.2,1.115,1.145,78983.090514],["2026-07-13",1.15,1.15,1.08,1.1,72768.018643],["2026-07-14",1.1,1.1,1.02,1.02,115633.146719],["2026-07-15",1.03,1.06,1.03,1.04,75754.767924],["2026-07-16",1.02,1.1,1.02,1.06,56109.88178],["2026-07-17",1.03,1.06,1.02,1.02,18745.697522],["2026-07-20",1.03,1.03,0.9004,0.9004,212662.905289],["2026-07-21",0.95,0.95,0.8581,0.9025,150584.925895],["2026-07-22",0.89,0.95,0.8881,0.8881,57902.336853],["2026-07-23",0.9,0.9692,0.89,0.9072,85104.344222],["2026-07-24",0.9998,0.9998,0.8739,0.874,74587.574186],["2026-07-27",0.9,0.95,0.864849,0.8666,68473.907516],["2026-07-28",0.8689,0.92,0.865,0.8899,42844.317441],["2026-07-29",0.8733,0.9478,0.84,0.8636,53707.421648],["2026-07-30",0.8508,0.9099,0.84,0.8401,57587.502835],["2026-07-31",0.84,0.9014,0.8118,0.8289,89936.824458],["2026-08-03",0.84,0.8699,0.82,0.8499,29873.819658],["2026-08-04",0.869,0.9008,0.8569,0.8855,49524.23176],["2026-08-05",0.9062,0.9855,0.8888,0.92,171042.223718],["2026-08-06",0.88,1.02,0.88,0.9225,170880.928182],["2026-08-07",0.9215,0.98849,0.8901,0.9496,84894.694429],["2026-08-10",0.9451,0.9627,0.903,0.9627,24419.64547],["2026-08-11",0.8638,0.9195,0.86,0.8899,202105.403467],["2026-08-12",0.87,0.9756,0.87,0.9299,355449.445875],["2026-08-13",0.9614,0.9701,0.896,0.9505,278866.036803],["2026-08-14",0.9588,1.1,0.95,1.05,314438.974753]]}