{"t":"LUCD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-14",12.75,13.52,10.36,11.76,5016000.0],["2021-10-15",11.63,11.98,9.299,9.35,1121900.0],["2021-10-18",9.7,9.843,9.22,9.35,524200.0],["2021-10-19",9.29,9.74,9.2,9.43,316700.0],["2021-10-20",9.5,9.657,9.1,9.53,297300.0],["2021-10-21",9.6,10.75,9.538,10.75,294400.0],["2021-10-22",10.62,10.95,10.01,10.89,119400.0],["2021-10-25",10.65,11.12,10.421,10.89,136000.0],["2021-10-26",10.89,11.0,9.6,9.9,221500.0],["2021-10-27",10.07,10.72,9.23,9.31,140700.0],["2021-10-28",9.59,10.09,9.44,10.07,224400.0],["2021-10-29",9.82,10.15,9.32,9.97,189400.0],["2021-11-01",9.93,10.23,8.91,9.6,360800.0],["2021-11-02",9.58,9.58,9.1,9.36,109300.0],["2021-11-03",9.29,9.54,9.161,9.54,113100.0],["2021-11-04",9.55,9.99,9.396,9.99,167600.0],["2021-11-05",9.9,10.1,9.52,9.52,95800.0],["2021-11-08",9.75,10.46,9.75,10.15,296600.0],["2021-11-09",10.58,10.631,9.99,10.12,227200.0],["2021-11-10",10.25,10.62,8.8,9.56,455600.0],["2021-11-11",9.91,9.966,9.31,9.66,181700.0],["2021-11-12",9.75,9.97,9.61,9.78,91100.0],["2021-11-15",9.95,10.59,9.67,10.44,189600.0],["2021-11-16",10.82,10.9,10.111,10.46,162600.0],["2021-11-17",9.73,9.85,8.164,9.19,555700.0],["2021-11-18",9.33,10.07,9.25,10.06,157200.0],["2021-11-19",10.0,10.008,9.05,9.42,228300.0],["2021-11-22",9.68,9.68,7.37,7.98,360600.0],["2021-11-23",7.81,8.18,7.56,7.99,229400.0],["2021-11-24",8.02,8.24,7.755,8.23,130400.0],["2021-11-26",8.09,8.49,7.9,8.44,95800.0],["2021-11-29",8.52,8.54,7.9,7.96,159700.0],["2021-11-30",7.91,8.39,7.085,7.71,205500.0],["2021-12-01",7.76,7.98,7.47,7.67,114500.0],["2021-12-02",7.58,7.725,6.95,7.19,168000.0],["2021-12-03",7.26,7.295,6.34,7.19,176600.0],["2021-12-06",7.29,7.29,6.25,7.0,245100.0],["2021-12-07",6.98,7.289,6.805,7.14,231000.0],["2021-12-08",7.32,7.465,7.001,7.1,134600.0],["2021-12-09",7.09,7.09,6.62,6.74,87800.0],["2021-12-10",6.95,7.0,6.27,6.62,166800.0],["2021-12-13",6.68,6.68,5.7,6.0,324100.0],["2021-12-14",5.98,6.0,5.49,5.62,163600.0],["2021-12-15",5.5,5.95,5.17,5.75,270500.0],["2021-12-16",5.85,5.85,5.35,5.56,203500.0],["2021-12-17",5.5,5.56,4.97,5.0,694800.0],["2021-12-20",4.93,5.07,4.61,4.97,255200.0],["2021-12-21",5.0,5.29,4.85,5.0,355700.0],["2021-12-22",5.06,5.21,4.64,5.0,260800.0],["2021-12-23",5.0,5.0,4.8,4.92,206500.0],["2021-12-27",5.33,5.87,5.15,5.23,1631300.0],["2021-12-28",5.27,5.31,4.82,4.87,445500.0],["2021-12-29",4.9,5.04,4.63,4.9,386600.0],["2021-12-30",4.9,5.32,4.81,5.18,292600.0],["2021-12-31",5.21,5.49,5.21,5.37,233700.0],["2022-01-03",5.45,5.53,5.19,5.24,500100.0],["2022-01-04",5.25,5.276,4.95,5.05,165400.0],["2022-01-05",5.03,5.07,4.52,4.55,253100.0],["2022-01-06",4.62,4.734,4.23,4.56,223600.0],["2022-01-07",4.59,4.653,4.27,4.52,458900.0],["2022-01-10",4.4,4.447,4.27,4.38,127600.0],["2022-01-11",4.4,4.7,4.32,4.54,218300.0],["2022-01-12",4.57,4.76,4.54,4.62,175900.0],["2022-01-13",4.64,4.64,4.15,4.26,331700.0],["2022-01-14",4.27,4.344,4.02,4.27,144600.0],["2022-01-18",4.26,4.26,3.93,4.05,197600.0],["2022-01-19",4.2,4.24,3.78,3.85,263800.0],["2022-01-20",3.85,4.1,3.75,3.86,207100.0],["2022-01-21",3.81,3.9,3.666,3.86,209900.0],["2022-01-24",3.77,3.87,3.45,3.76,332700.0],["2022-01-25",3.72,3.73,3.49,3.64,200100.0],["2022-01-26",3.68,3.755,3.25,3.27,256900.0],["2022-01-27",3.31,3.38,2.747,2.85,544500.0],["2022-01-28",2.87,3.115,2.75,3.05,205200.0],["2022-01-31",3.06,3.299,2.95,3.22,188900.0],["2022-02-01",3.23,3.44,3.21,3.41,142500.0],["2022-02-02",3.46,3.5,3.24,3.37,107200.0],["2022-02-03",3.37,3.37,3.12,3.18,72800.0],["2022-02-04",3.16,3.34,3.06,3.28,94500.0],["2022-02-07",3.31,3.55,3.27,3.41,72500.0],["2022-02-08",3.38,3.49,3.33,3.47,70500.0],["2022-02-09",3.52,3.7,3.51,3.67,149100.0],["2022-02-10",3.63,3.77,3.58,3.74,149700.0],["2022-02-11",3.79,3.94,3.65,3.75,161900.0],["2022-02-14",3.75,3.83,3.46,3.65,148600.0],["2022-02-15",3.71,3.97,3.7,3.9,148300.0],["2022-02-16",3.91,4.06,3.7,3.95,79300.0],["2022-02-17",3.94,4.0,3.783,3.95,101700.0],["2022-02-18",3.94,3.96,3.52,3.72,137400.0],["2022-02-22",3.69,3.74,3.58,3.59,63500.0],["2022-02-23",3.6,3.72,3.29,3.35,93000.0],["2022-02-24",3.2,3.61,3.11,3.55,203000.0],["2022-02-25",3.57,3.681,3.41,3.56,78000.0],["2022-02-28",3.56,3.87,3.46,3.74,166100.0],["2022-03-01",3.7,3.85,3.64,3.75,100400.0],["2022-03-02",3.75,3.86,3.688,3.83,42300.0],["2022-03-03",3.9,3.93,3.56,3.69,82700.0],["2022-03-04",3.7,3.75,3.517,3.63,69200.0],["2022-03-07",3.52,3.74,3.5,3.65,136100.0],["2022-03-08",3.68,3.9,3.63,3.64,105800.0],["2022-03-09",3.69,3.84,3.58,3.65,124000.0],["2022-03-10",3.58,3.87,3.53,3.65,129400.0],["2022-03-11",3.66,3.66,3.23,3.29,115700.0],["2022-03-14",3.29,3.33,3.0,3.105,50000.0],["2022-03-15",3.1,3.34,2.955,3.06,249300.0],["2022-03-16",3.09,3.23,2.98,3.2,114000.0],["2022-03-17",3.28,3.5,3.17,3.44,173900.0],["2022-03-18",3.44,3.55,3.2,3.22,417400.0],["2022-03-21",3.21,3.34,2.85,2.915,154200.0],["2022-03-22",2.99,3.1,2.94,3.03,105600.0],["2022-03-23",3.03,3.24,2.958,3.03,273500.0],["2022-03-24",3.05,3.282,3.01,3.21,139800.0],["2022-03-25",3.29,3.29,3.0,3.01,95200.0],["2022-03-28",3.08,3.19,2.9,3.05,163400.0],["2022-03-29",3.06,3.29,2.9,3.25,301100.0],["2022-03-30",3.26,3.34,3.12,3.29,80100.0],["2022-03-31",3.29,3.38,3.21,3.36,101700.0],["2022-04-01",3.4,3.51,3.312,3.44,109500.0],["2022-04-04",3.46,3.51,3.32,3.44,241300.0],["2022-04-05",3.46,3.475,3.22,3.27,75600.0],["2022-04-06",3.22,3.22,2.95,3.14,101000.0],["2022-04-07",3.12,3.12,2.87,2.99,92600.0],["2022-04-08",3.05,3.05,2.85,2.9,168100.0],["2022-04-11",2.83,2.879,2.72,2.8,158500.0],["2022-04-12",2.78,2.89,2.51,2.54,134400.0],["2022-04-13",2.51,2.57,2.43,2.47,154000.0],["2022-04-14",2.46,2.56,2.31,2.46,760800.0],["2022-04-18",2.47,2.48,2.08,2.25,583400.0],["2022-04-19",2.26,2.345,2.2,2.28,188600.0],["2022-04-20",2.29,2.29,2.15,2.19,187900.0],["2022-04-21",2.2,2.22,2.08,2.1,138100.0],["2022-04-22",2.13,2.23,2.05,2.14,124700.0],["2022-04-25",2.2,2.33,2.16,2.24,348100.0],["2022-04-26",2.23,2.28,2.18,2.23,257900.0],["2022-04-27",2.23,2.28,2.16,2.2,299800.0],["2022-04-28",2.2,2.2,2.01,2.11,187500.0],["2022-04-29",2.12,2.16,2.06,2.11,246700.0],["2022-05-02",2.11,2.25,2.09,2.25,103100.0],["2022-05-03",2.24,2.32,2.09,2.21,252700.0],["2022-05-04",2.22,2.28,2.1,2.28,94500.0],["2022-05-05",2.27,2.27,2.15,2.16,94700.0],["2022-05-06",2.18,2.192,2.0,2.09,203400.0],["2022-05-09",2.1,2.12,1.92,1.95,153000.0],["2022-05-10",2.02,2.05,1.92,2.01,139100.0],["2022-05-11",2.03,2.04,1.79,1.86,164400.0],["2022-05-12",1.92,2.05,1.86,1.97,129300.0],["2022-05-13",1.96,2.15,1.96,2.06,144700.0],["2022-05-16",2.08,2.14,2.06,2.07,73900.0],["2022-05-17",2.07,2.4,2.06,2.21,208700.0],["2022-05-18",2.19,2.27,2.11,2.18,208900.0],["2022-05-19",2.19,2.25,2.15,2.22,87300.0],["2022-05-20",2.25,2.325,2.19,2.23,100800.0],["2022-05-23",2.26,2.3,2.205,2.24,75800.0],["2022-05-24",2.21,2.29,2.1,2.15,121000.0],["2022-05-25",2.15,2.27,2.12,2.15,120100.0],["2022-05-26",2.17,2.25,2.05,2.07,112000.0],["2022-05-27",2.1,2.169,2.1,2.15,89000.0],["2022-05-31",2.16,2.2,2.09,2.1,46200.0],["2022-06-01",2.15,2.16,2.02,2.06,46100.0],["2022-06-02",2.04,2.155,2.04,2.13,53200.0],["2022-06-03",2.11,2.165,1.98,2.0,197400.0],["2022-06-06",2.01,2.035,1.9,1.93,150100.0],["2022-06-07",1.9,2.02,1.878,1.98,74300.0],["2022-06-08",2.04,2.1,2.0,2.06,62500.0],["2022-06-09",2.05,2.14,1.99,2.04,61200.0],["2022-06-10",2.0,2.061,1.93,2.0,63700.0],["2022-06-13",1.97,1.995,1.83,1.91,77700.0],["2022-06-14",1.96,2.016,1.81,1.83,52900.0],["2022-06-15",1.84,1.85,1.74,1.8,106600.0],["2022-06-16",1.76,1.8,1.69,1.73,70500.0],["2022-06-17",1.75,1.758,1.723,1.74,46400.0],["2022-06-21",1.78,1.83,1.7,1.81,142400.0],["2022-06-22",1.77,1.88,1.72,1.79,149100.0],["2022-06-23",1.79,1.94,1.755,1.89,98600.0],["2022-06-24",1.96,2.25,1.81,2.2,586200.0],["2022-06-27",2.39,2.39,1.98,2.26,179100.0],["2022-06-28",2.38,2.38,2.11,2.22,52800.0],["2022-06-29",2.24,2.24,2.11,2.19,28700.0],["2022-06-30",2.21,2.26,2.13,2.26,45600.0],["2022-07-01",2.35,2.385,2.29,2.33,116900.0],["2022-07-05",2.32,2.46,2.227,2.43,60800.0],["2022-07-06",2.46,2.55,2.385,2.53,99000.0],["2022-07-07",2.515,2.69,2.51,2.62,73100.0],["2022-07-08",2.6,2.8,2.55,2.71,69300.0],["2022-07-11",2.69,2.75,2.56,2.6,20700.0],["2022-07-12",2.59,2.68,2.48,2.56,38300.0],["2022-07-13",2.51,2.75,2.44,2.66,33200.0],["2022-07-14",2.65,2.74,2.58,2.65,56500.0],["2022-07-15",2.6,2.72,2.6,2.63,44100.0],["2022-07-18",2.71,2.76,2.635,2.65,49000.0],["2022-07-19",2.76,2.76,2.51,2.64,56700.0],["2022-07-20",2.63,2.74,2.54,2.71,41400.0],["2022-07-21",2.77,2.77,2.68,2.71,28500.0],["2022-07-22",2.8,2.8,2.66,2.76,92300.0],["2022-07-25",2.76,2.89,2.71,2.81,36800.0],["2022-07-26",2.8,2.87,2.75,2.81,34600.0],["2022-07-27",2.84,2.98,2.76,2.94,77600.0],["2022-07-28",2.99,3.0,2.8,2.94,55300.0],["2022-07-29",3.0,3.02,2.85,2.93,37300.0],["2022-08-01",2.99,2.994,2.839,2.95,33200.0],["2022-08-02",2.98,3.01,2.83,2.98,96600.0],["2022-08-03",2.97,3.23,2.94,3.0,352200.0],["2022-08-04",3.23,3.23,2.98,3.17,256400.0],["2022-08-05",3.12,3.387,3.1,3.36,152600.0],["2022-08-08",3.39,3.64,3.3,3.45,205700.0],["2022-08-09",3.46,3.46,2.97,3.31,228000.0],["2022-08-10",3.37,3.37,3.22,3.32,51000.0],["2022-08-11",3.35,3.39,3.23,3.35,101100.0],["2022-08-12",3.36,3.5,3.29,3.39,184500.0],["2022-08-15",3.55,3.55,3.3,3.35,149300.0],["2022-08-16",3.27,3.35,3.13,3.28,118000.0],["2022-08-17",3.24,3.27,3.0,3.04,132700.0],["2022-08-18",3.03,3.14,2.83,2.88,175700.0],["2022-08-19",2.82,2.88,2.57,2.6,115200.0],["2022-08-22",2.56,2.59,2.31,2.37,199700.0],["2022-08-23",2.38,2.569,2.32,2.32,61600.0],["2022-08-24",2.26,2.353,2.24,2.32,90800.0],["2022-08-25",2.35,2.44,2.25,2.33,157200.0],["2022-08-26",2.33,2.36,2.25,2.26,60600.0],["2022-08-29",2.24,2.322,2.18,2.27,26000.0],["2022-08-30",2.26,2.316,2.22,2.25,48400.0],["2022-08-31",2.24,2.27,2.13,2.17,80100.0],["2022-09-01",2.17,2.21,1.99,2.05,114400.0],["2022-09-02",2.05,2.14,1.95,2.02,37000.0],["2022-09-06",2.04,2.15,2.0,2.12,29400.0],["2022-09-07",2.16,2.23,2.13,2.21,83000.0],["2022-09-08",2.22,2.227,2.04,2.14,82500.0],["2022-09-09",2.14,2.31,2.1,2.27,170100.0],["2022-09-12",2.35,2.38,2.2,2.34,64400.0],["2022-09-13",2.24,2.35,2.15,2.22,54600.0],["2022-09-14",2.19,2.22,1.99,2.07,203300.0],["2022-09-15",2.14,2.14,1.99,2.05,57300.0],["2022-09-16",1.98,2.01,1.85,1.85,160300.0],["2022-09-19",1.79,1.85,1.76,1.76,57100.0],["2022-09-20",1.75,1.789,1.67,1.73,83200.0],["2022-09-21",1.74,1.78,1.67,1.71,78100.0],["2022-09-22",1.71,1.715,1.58,1.68,51600.0],["2022-09-23",1.68,1.68,1.57,1.68,76500.0],["2022-09-26",1.66,1.68,1.59,1.59,57600.0],["2022-09-27",1.67,1.67,1.6,1.63,50600.0],["2022-09-28",1.61,1.71,1.58,1.68,38400.0],["2022-09-29",1.61,1.696,1.56,1.6,63500.0],["2022-09-30",1.57,1.656,1.53,1.53,112300.0],["2022-10-03",1.56,1.68,1.51,1.66,106300.0],["2022-10-04",1.73,1.75,1.67,1.73,49900.0],["2022-10-05",1.69,1.75,1.66,1.71,33200.0],["2022-10-06",1.71,1.75,1.68,1.71,10500.0],["2022-10-07",1.69,1.76,1.61,1.71,238900.0],["2022-10-10",1.71,1.74,1.65,1.71,33100.0],["2022-10-11",1.7,1.755,1.68,1.74,17500.0],["2022-10-12",1.77,1.77,1.72,1.73,18900.0],["2022-10-13",1.77,1.77,1.65,1.72,41600.0],["2022-10-14",1.73,1.74,1.629,1.71,47300.0],["2022-10-17",1.73,1.84,1.63,1.8,82200.0],["2022-10-18",1.85,1.89,1.805,1.85,35000.0],["2022-10-19",1.89,1.89,1.753,1.8,23300.0],["2022-10-20",1.8,1.87,1.701,1.82,50600.0],["2022-10-21",1.79,1.84,1.78,1.82,84600.0],["2022-10-24",1.85,1.85,1.75,1.78,108400.0],["2022-10-25",1.83,1.875,1.826,1.86,45000.0],["2022-10-26",1.86,1.99,1.76,1.87,62800.0],["2022-10-27",1.89,1.89,1.778,1.805,43200.0],["2022-10-28",1.8,1.91,1.75,1.87,52000.0],["2022-10-31",1.89,1.959,1.88,1.92,53100.0],["2022-11-01",1.95,1.95,1.87,1.88,51900.0],["2022-11-02",1.94,1.94,1.8,1.86,42000.0],["2022-11-03",1.83,1.87,1.79,1.84,89700.0],["2022-11-04",1.8,1.89,1.8,1.86,17100.0],["2022-11-07",1.84,1.85,1.83,1.85,19300.0],["2022-11-08",1.835,1.85,1.83,1.85,14300.0],["2022-11-09",1.84,2.13,1.83,2.13,75100.0],["2022-11-10",2.14,2.15,2.03,2.12,80000.0],["2022-11-11",2.16,2.23,2.126,2.23,47500.0],["2022-11-14",2.27,2.364,2.23,2.27,78000.0],["2022-11-15",2.12,2.254,1.87,2.0,184300.0],["2022-11-16",2.0,2.0,1.87,1.9,50700.0],["2022-11-17",1.79,1.955,1.75,1.91,70700.0],["2022-11-18",1.85,1.98,1.85,1.91,29700.0],["2022-11-21",1.95,1.98,1.875,1.98,26500.0],["2022-11-22",1.98,1.98,1.88,1.93,17300.0],["2022-11-23",2.12,2.12,1.9,1.98,65500.0],["2022-11-25",2.04,2.07,1.94,2.06,18000.0],["2022-11-28",2.06,2.06,1.96,2.02,23400.0],["2022-11-29",2.01,2.01,1.893,1.95,51900.0],["2022-11-30",1.96,1.96,1.81,1.86,65600.0],["2022-12-01",1.84,1.915,1.8,1.88,35500.0],["2022-12-02",1.9,2.0,1.82,2.0,36700.0],["2022-12-05",2.0,2.0,1.867,1.97,18600.0],["2022-12-06",1.93,1.932,1.79,1.89,88200.0],["2022-12-07",1.85,1.91,1.78,1.81,48500.0],["2022-12-08",1.85,1.93,1.8,1.91,64200.0],["2022-12-09",1.89,1.98,1.75,1.89,118700.0],["2022-12-12",1.84,1.88,1.761,1.78,52100.0],["2022-12-13",1.8,1.83,1.718,1.72,30200.0],["2022-12-14",1.7,1.79,1.48,1.67,156800.0],["2022-12-15",1.65,1.65,1.58,1.63,12200.0],["2022-12-16",1.67,1.67,1.521,1.61,40300.0],["2022-12-19",1.59,1.7,1.554,1.59,25000.0],["2022-12-20",1.57,1.588,1.51,1.58,34000.0],["2022-12-21",1.57,1.57,1.52,1.55,55600.0],["2022-12-22",1.52,1.52,1.39,1.49,153700.0],["2022-12-23",1.47,1.47,1.38,1.4,68400.0],["2022-12-27",1.36,1.36,1.15,1.21,176100.0],["2022-12-28",1.23,1.35,1.23,1.32,56100.0],["2022-12-29",1.3,1.4,1.3,1.39,83000.0],["2022-12-30",1.37,1.4,1.36,1.36,31700.0],["2023-01-03",1.39,1.42,1.39,1.39,14900.0],["2023-01-04",1.45,1.45,1.21,1.33,200500.0],["2023-01-05",1.31,1.315,1.28,1.3,11400.0],["2023-01-06",1.32,1.32,1.24,1.28,61100.0],["2023-01-09",1.32,1.43,1.3,1.31,53700.0],["2023-01-10",1.34,1.347,1.25,1.3,42300.0],["2023-01-11",1.33,1.367,1.26,1.3,50200.0],["2023-01-12",1.39,1.49,1.31,1.34,113300.0],["2023-01-13",1.35,1.35,1.28,1.3,54600.0],["2023-01-17",1.38,1.57,1.32,1.56,283800.0],["2023-01-18",1.52,1.52,1.25,1.35,232800.0],["2023-01-19",1.3,1.32,1.27,1.3,43200.0],["2023-01-20",1.3,1.35,1.29,1.32,49500.0],["2023-01-23",1.32,1.34,1.22,1.25,154000.0],["2023-01-24",1.3,1.3,1.17,1.2,95300.0],["2023-01-25",1.18,1.238,1.105,1.17,103100.0],["2023-01-26",1.18,1.27,1.14,1.22,86300.0],["2023-01-27",1.24,1.28,1.22,1.28,140900.0],["2023-01-30",1.28,1.32,1.263,1.3,135300.0],["2023-01-31",1.31,1.34,1.29,1.31,72500.0],["2023-02-01",1.31,1.31,1.28,1.3,43400.0],["2023-02-02",1.35,1.35,1.29,1.305,78700.0],["2023-02-03",1.34,1.34,1.295,1.31,85000.0],["2023-02-06",1.31,1.35,1.262,1.3,57600.0],["2023-02-07",1.3,1.3,1.26,1.3,42900.0],["2023-02-08",1.29,1.31,1.27,1.29,50100.0],["2023-02-09",1.29,1.29,1.25,1.29,36100.0],["2023-02-10",1.3,1.3,1.25,1.28,130800.0],["2023-02-13",1.27,1.28,1.24,1.27,44500.0],["2023-02-14",1.27,1.28,1.24,1.26,37400.0],["2023-02-15",1.27,1.31,1.25,1.31,110800.0],["2023-02-16",1.3,1.31,1.28,1.31,39500.0],["2023-02-17",1.31,1.32,1.27,1.32,56100.0],["2023-02-21",1.31,1.32,1.27,1.32,60700.0],["2023-02-22",1.29,1.31,1.27,1.29,47800.0],["2023-02-23",1.3,1.3,1.26,1.28,55000.0],["2023-02-24",1.26,1.33,1.259,1.29,232100.0],["2023-02-27",1.35,1.48,1.301,1.35,439800.0],["2023-02-28",1.32,1.378,1.31,1.36,146900.0],["2023-03-01",1.35,1.385,1.33,1.36,48000.0],["2023-03-02",1.32,1.38,1.28,1.38,64000.0],["2023-03-03",1.36,1.44,1.351,1.4,109400.0],["2023-03-06",1.46,1.47,1.39,1.47,93500.0],["2023-03-07",1.49,1.56,1.44,1.52,121900.0],["2023-03-08",1.55,1.755,1.53,1.71,249800.0],["2023-03-09",1.74,1.848,1.59,1.65,220700.0],["2023-03-10",1.65,1.709,1.48,1.55,143700.0],["2023-03-13",1.5,1.65,1.5,1.61,134800.0],["2023-03-14",1.7,1.75,1.565,1.72,164500.0],["2023-03-15",1.69,1.8,1.65,1.77,45300.0],["2023-03-16",1.77,1.78,1.59,1.72,57700.0],["2023-03-17",1.7,1.7,1.629,1.68,43500.0],["2023-03-20",1.65,1.67,1.57,1.61,120200.0],["2023-03-21",1.63,1.63,1.52,1.54,51100.0],["2023-03-22",1.54,1.54,1.42,1.47,179900.0],["2023-03-23",1.41,1.47,1.25,1.39,349800.0],["2023-03-24",1.33,1.444,1.33,1.4,59700.0],["2023-03-27",1.38,1.415,1.34,1.4,38900.0],["2023-03-28",1.355,1.46,1.355,1.46,42200.0],["2023-03-29",1.45,1.45,1.38,1.39,19400.0],["2023-03-30",1.39,1.398,1.371,1.39,26800.0],["2023-03-31",1.4,1.61,1.31,1.4,695400.0],["2023-04-03",1.45,1.5,1.3,1.33,171500.0],["2023-04-04",1.33,1.33,1.26,1.3,44400.0],["2023-04-05",1.3,1.307,1.25,1.28,26300.0],["2023-04-06",1.25,1.3,1.25,1.28,6100.0],["2023-04-10",1.35,1.46,1.35,1.36,58800.0],["2023-04-11",1.35,1.49,1.35,1.45,107100.0],["2023-04-12",1.41,1.472,1.35,1.39,56100.0],["2023-04-13",1.39,1.397,1.3,1.35,52400.0],["2023-04-14",1.4,1.4,1.31,1.36,20300.0],["2023-04-17",1.35,1.48,1.32,1.36,20300.0],["2023-04-18",1.37,1.5,1.327,1.47,99400.0],["2023-04-19",1.5,1.68,1.47,1.6,150600.0],["2023-04-20",1.58,1.59,1.54,1.56,37200.0],["2023-04-21",1.56,1.59,1.51,1.53,21800.0],["2023-04-24",1.53,1.55,1.477,1.53,15300.0],["2023-04-25",1.52,1.55,1.45,1.48,38800.0],["2023-04-26",1.46,1.55,1.46,1.5,42300.0],["2023-04-27",1.51,1.55,1.43,1.49,59700.0],["2023-04-28",1.47,1.52,1.44,1.47,13200.0],["2023-05-01",1.48,1.513,1.38,1.38,45200.0],["2023-05-02",1.44,1.57,1.37,1.57,70900.0],["2023-05-03",1.51,1.535,1.38,1.42,27300.0],["2023-05-04",1.44,1.483,1.41,1.48,15900.0],["2023-05-05",1.56,1.56,1.47,1.5,18400.0],["2023-05-08",1.57,1.67,1.45,1.59,60400.0],["2023-05-09",1.65,1.65,1.48,1.5,30800.0],["2023-05-10",1.5,1.545,1.42,1.5,34600.0],["2023-05-11",1.49,1.54,1.42,1.49,25300.0],["2023-05-12",1.499,1.53,1.48,1.53,8500.0],["2023-05-15",1.59,1.59,1.42,1.49,87600.0],["2023-05-16",1.45,1.595,1.43,1.5,31000.0],["2023-05-17",1.51,1.55,1.46,1.51,58800.0],["2023-05-18",1.52,1.63,1.46,1.58,93400.0],["2023-05-19",1.56,1.6,1.54,1.58,31700.0],["2023-05-22",1.57,1.58,1.49,1.58,41100.0],["2023-05-23",1.54,1.55,1.51,1.54,22600.0],["2023-05-24",1.52,1.56,1.445,1.54,56500.0],["2023-05-25",1.52,1.54,1.42,1.5,23100.0],["2023-05-26",1.5,1.53,1.42,1.5,21600.0],["2023-05-30",1.49,1.58,1.474,1.571,35600.0],["2023-05-31",1.6,1.6,1.54,1.59,35500.0],["2023-06-01",1.6,1.64,1.565,1.624,22800.0],["2023-06-02",1.65,1.68,1.571,1.68,35600.0],["2023-06-05",1.66,1.85,1.635,1.72,140300.0],["2023-06-06",1.75,1.8,1.73,1.78,113600.0],["2023-06-07",1.71,1.79,1.69,1.72,41000.0],["2023-06-08",1.7,1.8,1.7,1.75,38700.0],["2023-06-09",1.73,1.82,1.71,1.75,86700.0],["2023-06-12",1.77,1.805,1.7,1.72,36500.0],["2023-06-13",1.7,1.74,1.69,1.7,41000.0],["2023-06-14",1.7,1.74,1.62,1.62,36700.0],["2023-06-15",1.6,1.68,1.6,1.6,41900.0],["2023-06-16",1.6,1.615,1.495,1.59,216600.0],["2023-06-20",1.58,1.61,1.44,1.5,205500.0],["2023-06-21",1.48,1.7,1.38,1.42,107600.0],["2023-06-22",1.45,1.45,1.34,1.41,43400.0],["2023-06-23",1.36,1.42,1.32,1.37,74100.0],["2023-06-26",1.33,1.436,1.33,1.39,117000.0],["2023-06-27",1.39,1.426,1.33,1.4,75600.0],["2023-06-28",1.4,1.42,1.36,1.39,99400.0],["2023-06-29",1.39,1.42,1.359,1.38,41600.0],["2023-06-30",1.34,1.4,1.32,1.39,67400.0],["2023-07-03",1.41,1.41,1.38,1.4,12100.0],["2023-07-05",1.39,1.39,1.35,1.37,36300.0],["2023-07-06",1.35,1.4,1.35,1.39,32100.0],["2023-07-07",1.4,1.4,1.37,1.39,18700.0],["2023-07-10",1.39,1.42,1.37,1.39,48600.0],["2023-07-11",1.4,1.468,1.395,1.43,26300.0],["2023-07-12",1.44,1.5,1.32,1.38,170800.0],["2023-07-13",1.38,1.381,1.34,1.37,32800.0],["2023-07-14",1.34,1.43,1.31,1.33,90600.0],["2023-07-17",1.3,1.36,1.3,1.35,38700.0],["2023-07-18",1.37,1.415,1.34,1.38,63700.0],["2023-07-19",1.4,1.4,1.32,1.36,62200.0],["2023-07-20",1.35,1.44,1.34,1.37,26400.0],["2023-07-21",1.34,1.38,1.33,1.36,35800.0],["2023-07-24",1.35,1.35,1.32,1.32,23400.0],["2023-07-25",1.32,1.35,1.31,1.31,18100.0],["2023-07-26",1.31,1.381,1.31,1.37,69300.0],["2023-07-27",1.37,1.38,1.35,1.375,10000.0],["2023-07-28",1.36,1.39,1.36,1.37,26500.0],["2023-07-31",1.38,1.4,1.32,1.4,52100.0],["2023-08-01",1.4,1.47,1.4,1.45,26600.0],["2023-08-02",1.4,1.45,1.38,1.41,10700.0],["2023-08-03",1.41,1.48,1.32,1.47,33000.0],["2023-08-04",1.45,1.5,1.4,1.49,14000.0],["2023-08-07",1.48,1.524,1.45,1.49,37800.0],["2023-08-08",1.48,1.48,1.424,1.47,16500.0],["2023-08-09",1.45,1.5,1.415,1.47,14900.0],["2023-08-10",1.47,1.5,1.419,1.47,26100.0],["2023-08-11",1.47,1.5,1.42,1.48,37700.0],["2023-08-14",1.49,1.5,1.44,1.485,37100.0],["2023-08-15",1.48,1.5,1.35,1.49,65300.0],["2023-08-16",1.51,1.51,1.39,1.47,55600.0],["2023-08-17",1.47,1.47,1.35,1.4,57800.0],["2023-08-18",1.45,1.52,1.35,1.47,124600.0],["2023-08-21",1.45,1.5,1.39,1.47,17800.0],["2023-08-22",1.47,1.47,1.37,1.46,32600.0],["2023-08-23",1.36,1.47,1.36,1.46,37100.0],["2023-08-24",1.45,1.45,1.37,1.43,9600.0],["2023-08-25",1.43,1.48,1.4,1.48,26600.0],["2023-08-28",1.48,1.48,1.4,1.45,38200.0],["2023-08-29",1.46,1.505,1.45,1.49,45100.0],["2023-08-30",1.47,1.58,1.45,1.53,46300.0],["2023-08-31",1.54,1.598,1.51,1.54,33100.0],["2023-09-01",1.56,1.64,1.51,1.56,57900.0],["2023-09-05",1.64,1.64,1.52,1.53,42100.0],["2023-09-06",1.66,1.66,1.54,1.62,49500.0],["2023-09-07",1.624,1.65,1.58,1.65,37800.0],["2023-09-08",1.7,1.721,1.58,1.65,102900.0],["2023-09-11",1.66,1.66,1.6,1.63,50100.0],["2023-09-12",1.62,1.638,1.57,1.58,16600.0],["2023-09-13",1.58,1.604,1.55,1.55,15900.0],["2023-09-14",1.53,1.62,1.53,1.58,18600.0],["2023-09-15",1.58,1.614,1.5,1.52,41400.0],["2023-09-18",1.52,1.54,1.45,1.5,25500.0],["2023-09-19",1.47,1.53,1.45,1.53,21000.0],["2023-09-20",1.5,1.5,1.43,1.45,16800.0],["2023-09-21",1.45,1.45,1.41,1.44,12500.0],["2023-09-22",1.43,1.44,1.41,1.44,17500.0],["2023-09-25",1.41,1.43,1.36,1.43,43300.0],["2023-09-26",1.4,1.53,1.4,1.48,97900.0],["2023-09-27",1.51,1.51,1.45,1.47,45400.0],["2023-09-28",1.46,1.46,1.325,1.36,40300.0],["2023-09-29",1.42,1.48,1.1,1.17,506000.0],["2023-10-02",1.18,1.255,1.16,1.24,85400.0],["2023-10-03",1.29,1.3,1.24,1.28,34900.0],["2023-10-04",1.28,1.29,1.25,1.28,18800.0],["2023-10-05",1.28,1.28,1.25,1.25,13900.0],["2023-10-06",1.3,1.3,1.25,1.27,19700.0],["2023-10-09",1.3,1.35,1.22,1.23,34900.0],["2023-10-10",1.31,1.31,1.23,1.25,19300.0],["2023-10-11",1.35,1.35,1.25,1.29,60000.0],["2023-10-12",1.36,1.36,1.2,1.24,51600.0],["2023-10-13",1.26,1.29,1.21,1.22,8600.0],["2023-10-16",1.28,1.29,1.22,1.24,16700.0],["2023-10-17",1.25,1.27,1.21,1.22,17300.0],["2023-10-18",1.22,1.28,1.2,1.22,63300.0],["2023-10-19",1.21,1.27,1.16,1.23,38100.0],["2023-10-20",1.22,1.27,1.21,1.27,7200.0],["2023-10-23",1.29,1.3,1.23,1.3,60300.0],["2023-10-24",1.32,1.33,1.25,1.28,15200.0],["2023-10-25",1.265,1.3,1.265,1.28,3600.0],["2023-10-26",1.21,1.3,1.21,1.3,8800.0],["2023-10-27",1.27,1.3,1.23,1.29,27000.0],["2023-10-30",1.25,1.305,1.21,1.29,68900.0],["2023-10-31",1.257,1.335,1.257,1.29,24300.0],["2023-11-01",1.27,1.34,1.22,1.3,30500.0],["2023-11-02",1.29,1.3,1.25,1.28,36400.0],["2023-11-03",1.27,1.35,1.25,1.29,19300.0],["2023-11-06",1.21,1.3,1.21,1.29,29100.0],["2023-11-07",1.29,1.31,1.28,1.29,17300.0],["2023-11-08",1.35,1.35,1.1,1.16,133300.0],["2023-11-09",1.21,1.244,1.1,1.16,56900.0],["2023-11-10",1.18,1.18,1.1,1.16,29300.0],["2023-11-13",1.17,1.17,1.11,1.16,16600.0],["2023-11-14",1.08,1.3,1.04,1.3,53300.0],["2023-11-15",1.26,1.35,1.255,1.33,111300.0],["2023-11-16",1.33,1.4,1.28,1.32,28400.0],["2023-11-17",1.3,1.34,1.26,1.31,58700.0],["2023-11-20",1.3,1.364,1.28,1.3,16700.0],["2023-11-21",1.32,1.334,1.29,1.3,5300.0],["2023-11-22",1.32,1.33,1.301,1.33,11600.0],["2023-11-24",1.33,1.383,1.31,1.36,13700.0],["2023-11-27",1.36,1.39,1.33,1.37,36600.0],["2023-11-28",1.39,1.41,1.333,1.4,16900.0],["2023-11-29",1.42,1.45,1.4,1.43,20800.0],["2023-11-30",1.45,1.48,1.43,1.48,20600.0],["2023-12-01",1.47,1.48,1.43,1.47,23800.0],["2023-12-04",1.51,1.54,1.47,1.54,74100.0],["2023-12-05",1.55,1.55,1.43,1.47,57000.0],["2023-12-06",1.47,1.487,1.4,1.47,14400.0],["2023-12-07",1.42,1.484,1.39,1.46,13600.0],["2023-12-08",1.4,1.49,1.37,1.37,16800.0],["2023-12-11",1.39,1.42,1.35,1.37,132600.0],["2023-12-12",1.4,1.438,1.31,1.36,46500.0],["2023-12-13",1.35,1.4,1.33,1.37,23100.0],["2023-12-14",1.38,1.409,1.33,1.34,55300.0],["2023-12-15",1.34,1.387,1.26,1.31,45300.0],["2023-12-18",1.33,1.37,1.28,1.29,26100.0],["2023-12-19",1.29,1.34,1.28,1.32,54400.0],["2023-12-20",1.29,1.37,1.27,1.37,12700.0],["2023-12-21",1.37,1.4,1.32,1.37,46700.0],["2023-12-22",1.39,1.4,1.37,1.4,15800.0],["2023-12-26",1.43,1.43,1.35,1.4,62000.0],["2023-12-27",1.39,1.44,1.37,1.44,52800.0],["2023-12-28",1.45,1.49,1.37,1.44,77900.0],["2023-12-29",1.42,1.49,1.31,1.41,86900.0],["2024-01-02",1.4,1.44,1.35,1.39,27900.0],["2024-01-03",1.362,1.395,1.329,1.37,24100.0],["2024-01-04",1.37,1.44,1.356,1.44,42800.0],["2024-01-05",1.4,1.43,1.36,1.4,26100.0],["2024-01-08",1.43,1.5,1.43,1.47,58700.0],["2024-01-09",1.5,1.53,1.42,1.48,102600.0],["2024-01-10",1.455,1.485,1.45,1.45,14400.0],["2024-01-11",1.43,1.475,1.32,1.41,50700.0],["2024-01-12",1.45,1.52,1.439,1.52,52000.0],["2024-01-16",1.53,1.54,1.42,1.46,67600.0],["2024-01-17",1.43,1.485,1.421,1.45,9400.0],["2024-01-18",1.46,1.47,1.43,1.44,21600.0],["2024-01-19",1.5,1.58,1.44,1.45,102600.0],["2024-01-22",1.47,1.5,1.41,1.43,38100.0],["2024-01-23",1.47,1.51,1.4,1.43,33700.0],["2024-01-24",1.42,1.47,1.4,1.43,32900.0],["2024-01-25",1.39,1.47,1.39,1.43,42600.0],["2024-01-26",1.42,1.48,1.4,1.43,30600.0],["2024-01-29",1.46,1.5,1.42,1.45,58300.0],["2024-01-30",1.5,1.5,1.385,1.4,81000.0],["2024-01-31",1.5,1.5,1.37,1.41,32800.0],["2024-02-01",1.41,1.45,1.38,1.44,24700.0],["2024-02-02",1.48,1.48,1.398,1.44,34700.0],["2024-02-05",1.45,1.48,1.4,1.44,20100.0],["2024-02-06",1.42,1.459,1.29,1.31,104100.0],["2024-02-07",1.29,1.35,1.28,1.32,39800.0],["2024-02-08",1.32,1.339,1.14,1.27,87800.0],["2024-02-09",1.27,1.31,1.22,1.3,54100.0],["2024-02-12",1.33,1.33,1.2,1.25,53000.0],["2024-02-13",1.22,1.28,1.22,1.25,35200.0],["2024-02-14",1.26,1.35,1.26,1.34,24100.0],["2024-02-15",1.4,1.4,1.3,1.37,282300.0],["2024-02-16",1.33,1.37,1.26,1.36,234500.0],["2024-02-20",1.3,1.33,1.2,1.3,185200.0],["2024-02-21",1.29,1.3,1.233,1.29,180400.0],["2024-02-22",1.234,1.29,1.22,1.25,135900.0],["2024-02-23",1.25,1.25,1.22,1.24,60300.0],["2024-02-26",1.25,1.29,1.221,1.26,207800.0],["2024-02-27",1.28,1.29,1.24,1.27,183200.0],["2024-02-28",1.33,1.33,1.25,1.28,113800.0],["2024-02-29",1.28,1.32,1.21,1.23,172400.0],["2024-03-01",1.23,1.26,1.2,1.24,98700.0],["2024-03-04",1.26,1.26,1.17,1.22,106100.0],["2024-03-05",1.23,1.24,1.18,1.21,147600.0],["2024-03-06",1.22,1.26,1.17,1.26,85500.0],["2024-03-07",1.28,1.3,1.23,1.27,54300.0],["2024-03-08",1.29,1.3,1.2,1.29,150000.0],["2024-03-11",1.27,1.29,1.22,1.26,82200.0],["2024-03-12",1.27,1.28,1.25,1.26,34200.0],["2024-03-13",1.25,1.265,1.192,1.22,80400.0],["2024-03-14",1.17,1.21,1.09,1.12,160100.0],["2024-03-15",1.11,1.135,1.04,1.11,352600.0],["2024-03-18",1.12,1.12,1.05,1.1,157500.0],["2024-03-19",1.08,1.08,1.03,1.08,222200.0],["2024-03-20",1.07,1.11,0.994,1.11,444700.0],["2024-03-21",1.1,1.19,1.04,1.11,242500.0],["2024-03-22",1.11,1.11,1.026,1.09,295600.0],["2024-03-25",1.08,1.09,1.0,1.06,173900.0],["2024-03-26",1.01,1.06,0.972,0.99,411400.0],["2024-03-27",0.99,1.01,0.968,0.99,493100.0],["2024-03-28",0.99,1.0,0.81,0.81,1015800.0],["2024-04-01",0.883,0.919,0.85,0.898,389700.0],["2024-04-02",0.9,0.904,0.84,0.889,193100.0],["2024-04-03",0.89,0.92,0.87,0.919,240700.0],["2024-04-04",0.91,0.95,0.909,0.93,158400.0],["2024-04-05",0.91,0.95,0.91,0.928,67200.0],["2024-04-08",0.93,0.95,0.905,0.905,181700.0],["2024-04-09",0.92,0.929,0.9,0.922,71400.0],["2024-04-10",0.9,0.93,0.9,0.922,51200.0],["2024-04-11",0.93,0.93,0.82,0.859,302500.0],["2024-04-12",0.88,0.88,0.781,0.809,358200.0],["2024-04-15",0.83,0.86,0.764,0.81,363100.0],["2024-04-16",0.81,0.815,0.781,0.815,81000.0],["2024-04-17",0.819,0.819,0.789,0.802,37600.0],["2024-04-18",0.81,0.81,0.781,0.799,70000.0],["2024-04-19",0.795,0.81,0.765,0.797,118300.0],["2024-04-22",0.817,0.817,0.74,0.751,173800.0],["2024-04-23",0.769,0.78,0.701,0.723,269600.0],["2024-04-24",0.73,0.73,0.675,0.683,236100.0],["2024-04-25",0.68,0.68,0.63,0.67,236000.0],["2024-04-26",0.678,0.7,0.664,0.683,123800.0],["2024-04-29",0.69,0.76,0.68,0.751,276700.0],["2024-04-30",0.789,0.94,0.747,0.901,666700.0],["2024-05-01",0.87,0.92,0.86,0.879,110200.0],["2024-05-02",0.9,0.99,0.87,0.95,540900.0],["2024-05-03",0.91,0.987,0.843,0.93,283000.0],["2024-05-06",0.96,1.07,0.94,1.04,517600.0],["2024-05-07",1.06,1.11,1.01,1.03,418300.0],["2024-05-08",1.0,1.04,0.95,0.95,289600.0],["2024-05-09",0.96,0.978,0.91,0.93,302700.0],["2024-05-10",0.991,1.0,0.92,0.944,247600.0],["2024-05-13",0.95,0.96,0.915,0.95,126000.0],["2024-05-14",1.0,1.0,0.92,0.929,221100.0],["2024-05-15",0.95,0.968,0.89,0.899,147500.0],["2024-05-16",0.89,0.92,0.876,0.89,90600.0],["2024-05-17",0.89,0.934,0.88,0.905,85700.0],["2024-05-20",0.93,0.945,0.9,0.93,158400.0],["2024-05-21",0.92,0.94,0.9,0.91,279100.0],["2024-05-22",0.93,0.93,0.91,0.915,37200.0],["2024-05-23",0.915,0.93,0.9,0.93,130200.0],["2024-05-24",0.92,0.93,0.9,0.916,123300.0],["2024-05-28",0.944,0.944,0.9,0.902,101600.0],["2024-05-29",0.902,0.902,0.88,0.898,39400.0],["2024-05-30",0.89,0.913,0.88,0.907,81000.0],["2024-05-31",0.9,0.93,0.885,0.891,65500.0],["2024-06-03",0.913,0.913,0.88,0.885,79700.0],["2024-06-04",0.89,0.9,0.87,0.875,93800.0],["2024-06-05",0.879,0.9,0.8,0.81,192900.0],["2024-06-06",0.81,0.834,0.747,0.795,292400.0],["2024-06-07",0.781,0.799,0.75,0.771,145800.0],["2024-06-10",0.79,0.79,0.729,0.745,180700.0],["2024-06-11",0.73,0.75,0.711,0.725,94200.0],["2024-06-12",0.73,0.762,0.72,0.749,222400.0],["2024-06-13",0.74,0.777,0.726,0.739,58500.0],["2024-06-14",0.73,0.748,0.723,0.748,64700.0],["2024-06-17",0.748,0.748,0.708,0.71,49300.0],["2024-06-18",0.719,0.739,0.7,0.722,90300.0],["2024-06-20",0.69,0.712,0.69,0.694,123000.0],["2024-06-21",0.694,0.725,0.681,0.693,472400.0],["2024-06-24",0.718,0.85,0.71,0.801,377800.0],["2024-06-25",0.803,0.84,0.77,0.827,239800.0],["2024-06-26",0.92,0.92,0.803,0.841,351600.0],["2024-06-27",0.85,0.88,0.823,0.869,165400.0],["2024-06-28",0.87,0.898,0.81,0.82,68400.0],["2024-07-01",0.82,0.82,0.771,0.789,144000.0],["2024-07-02",0.763,0.79,0.75,0.78,310100.0],["2024-07-03",0.76,0.77,0.751,0.751,79100.0],["2024-07-05",0.8,0.817,0.75,0.789,76200.0],["2024-07-08",0.79,0.838,0.75,0.821,169300.0],["2024-07-09",0.859,0.859,0.811,0.839,54300.0],["2024-07-10",0.861,0.861,0.83,0.844,81900.0],["2024-07-11",0.84,0.86,0.821,0.856,94800.0],["2024-07-12",0.87,0.889,0.85,0.865,90800.0],["2024-07-15",0.9,0.9,0.867,0.88,173500.0],["2024-07-16",0.9,0.902,0.86,0.875,96100.0],["2024-07-17",0.87,0.899,0.852,0.88,130900.0],["2024-07-18",0.879,0.879,0.839,0.84,97700.0],["2024-07-19",0.85,0.88,0.83,0.84,106000.0],["2024-07-22",0.85,0.867,0.841,0.86,50100.0],["2024-07-23",0.86,0.88,0.841,0.86,212800.0],["2024-07-24",0.86,0.86,0.819,0.85,149000.0],["2024-07-25",0.84,0.859,0.83,0.85,62100.0],["2024-07-26",0.84,0.88,0.83,0.86,212500.0],["2024-07-29",0.87,0.871,0.82,0.831,505500.0],["2024-07-30",0.84,0.851,0.766,0.79,121400.0],["2024-07-31",0.8,0.87,0.78,0.798,67500.0],["2024-08-01",0.79,0.8,0.775,0.8,27500.0],["2024-08-02",0.78,0.79,0.75,0.752,63900.0],["2024-08-05",0.725,0.776,0.72,0.752,165400.0],["2024-08-06",0.78,0.78,0.741,0.775,135900.0],["2024-08-07",0.79,0.79,0.761,0.779,75000.0],["2024-08-08",0.79,0.79,0.77,0.782,54700.0],["2024-08-09",0.78,0.794,0.752,0.79,104200.0],["2024-08-12",0.81,0.85,0.79,0.84,144900.0],["2024-08-13",0.882,0.892,0.84,0.86,207200.0],["2024-08-14",0.84,0.84,0.82,0.825,65100.0],["2024-08-15",0.837,0.845,0.81,0.835,56100.0],["2024-08-16",0.84,0.84,0.801,0.835,69600.0],["2024-08-19",0.859,0.88,0.83,0.86,272400.0],["2024-08-20",0.88,0.971,0.77,0.842,1465700.0],["2024-08-21",0.86,0.87,0.822,0.87,186200.0],["2024-08-22",0.877,0.877,0.82,0.847,134700.0],["2024-08-23",0.834,0.847,0.8,0.819,288200.0],["2024-08-26",0.83,0.85,0.8,0.83,212100.0],["2024-08-27",0.842,0.845,0.796,0.803,96200.0],["2024-08-28",0.803,0.83,0.76,0.78,257400.0],["2024-08-29",0.799,0.815,0.78,0.798,270100.0],["2024-08-30",0.8,0.81,0.76,0.8,61500.0],["2024-09-03",0.81,0.825,0.8,0.81,120200.0],["2024-09-04",0.817,0.817,0.79,0.798,43100.0],["2024-09-05",0.794,0.81,0.761,0.778,117200.0],["2024-09-06",0.777,0.805,0.777,0.805,75800.0],["2024-09-09",0.81,0.81,0.783,0.805,59900.0],["2024-09-10",0.81,0.81,0.79,0.802,144500.0],["2024-09-11",0.815,0.844,0.81,0.831,309200.0],["2024-09-12",0.834,0.84,0.815,0.836,99900.0],["2024-09-13",0.844,0.874,0.811,0.846,450700.0],["2024-09-16",0.856,0.87,0.83,0.855,216200.0],["2024-09-17",0.871,0.871,0.84,0.855,143700.0],["2024-09-18",0.85,0.86,0.807,0.832,163700.0],["2024-09-19",0.841,0.85,0.809,0.819,223000.0],["2024-09-20",0.83,0.834,0.81,0.825,178900.0],["2024-09-23",0.825,0.847,0.73,0.78,254700.0],["2024-09-24",0.8,0.82,0.752,0.773,180300.0],["2024-09-25",0.788,0.8,0.752,0.76,120700.0],["2024-09-26",0.76,0.8,0.76,0.786,105500.0],["2024-09-27",0.786,0.786,0.78,0.783,80500.0],["2024-09-30",0.78,0.816,0.78,0.815,178500.0],["2024-10-01",0.818,0.818,0.791,0.818,139000.0],["2024-10-02",0.83,0.85,0.81,0.845,283200.0],["2024-10-03",0.84,0.845,0.81,0.829,279500.0],["2024-10-04",0.82,0.834,0.81,0.81,58100.0],["2024-10-07",0.82,0.84,0.81,0.825,176000.0],["2024-10-08",0.84,0.85,0.79,0.801,365900.0],["2024-10-09",0.805,0.83,0.79,0.807,117300.0],["2024-10-10",0.824,0.824,0.771,0.784,181000.0],["2024-10-11",0.78,0.8,0.778,0.783,115000.0],["2024-10-14",0.78,0.79,0.775,0.779,111800.0],["2024-10-15",0.775,0.791,0.77,0.79,213400.0],["2024-10-16",0.791,0.81,0.771,0.81,384600.0],["2024-10-17",0.82,0.838,0.8,0.836,334200.0],["2024-10-18",0.838,0.845,0.817,0.838,291800.0],["2024-10-21",0.842,0.844,0.83,0.84,268600.0],["2024-10-22",0.84,0.86,0.831,0.86,330100.0],["2024-10-23",0.865,0.865,0.836,0.849,166400.0],["2024-10-24",0.85,0.85,0.846,0.85,113700.0],["2024-10-25",0.86,0.898,0.846,0.898,596400.0],["2024-10-28",0.91,0.98,0.899,0.97,617200.0],["2024-10-29",0.97,0.99,0.96,0.985,614200.0],["2024-10-30",1.0,1.02,0.963,1.0,443400.0],["2024-10-31",1.05,1.05,0.941,0.969,312800.0],["2024-11-01",0.942,0.983,0.889,0.921,338400.0],["2024-11-04",0.981,0.999,0.93,0.938,122800.0],["2024-11-05",0.95,0.95,0.913,0.945,130300.0],["2024-11-06",0.94,0.95,0.9,0.944,206500.0],["2024-11-07",0.979,1.01,0.968,1.0,660300.0],["2024-11-08",1.0,1.04,0.98,1.04,433200.0],["2024-11-11",1.09,1.09,1.01,1.05,903900.0],["2024-11-12",1.06,1.094,0.97,1.0,353200.0],["2024-11-13",1.1,1.12,1.01,1.05,1543200.0],["2024-11-14",1.04,1.04,0.99,1.01,508800.0],["2024-11-15",1.03,1.035,0.968,0.987,428200.0],["2024-11-18",0.946,0.973,0.903,0.95,774400.0],["2024-11-19",0.92,0.961,0.915,0.956,419300.0],["2024-11-20",0.956,1.02,0.95,1.0,931200.0],["2024-11-21",1.0,1.02,0.98,0.999,315700.0],["2024-11-22",0.98,1.02,0.96,0.999,643600.0],["2024-11-25",0.983,1.0,0.95,0.98,576100.0],["2024-11-26",0.98,1.005,0.95,0.998,1003000.0],["2024-11-27",1.0,1.005,0.954,1.0,292700.0],["2024-11-29",0.992,1.002,0.974,0.999,100800.0],["2024-12-02",0.98,1.0,0.952,0.979,406300.0],["2024-12-03",0.987,0.991,0.93,0.962,176600.0],["2024-12-04",0.96,0.97,0.843,0.884,2010000.0],["2024-12-05",0.89,0.9,0.856,0.868,575200.0],["2024-12-06",0.866,0.869,0.84,0.84,489800.0],["2024-12-09",0.848,0.864,0.8,0.814,1023600.0],["2024-12-10",0.81,0.841,0.77,0.789,949700.0],["2024-12-11",0.82,0.85,0.76,0.763,519200.0],["2024-12-12",0.785,0.82,0.753,0.774,518500.0],["2024-12-13",0.78,0.796,0.761,0.785,710700.0],["2024-12-16",0.79,0.821,0.76,0.807,1088800.0],["2024-12-17",0.81,0.83,0.793,0.807,236700.0],["2024-12-18",0.82,0.829,0.79,0.79,335900.0],["2024-12-19",0.8,0.8,0.761,0.771,233800.0],["2024-12-20",0.79,0.8,0.78,0.781,374400.0],["2024-12-23",0.8,0.8,0.761,0.775,411700.0],["2024-12-24",0.78,0.786,0.751,0.764,189100.0],["2024-12-26",0.764,0.773,0.75,0.767,344200.0],["2024-12-27",0.793,0.793,0.76,0.788,273000.0],["2024-12-30",0.805,0.805,0.774,0.8,423100.0],["2024-12-31",0.79,0.822,0.78,0.819,574800.0],["2025-01-02",0.83,0.83,0.78,0.794,208500.0],["2025-01-03",0.824,0.83,0.78,0.82,238800.0],["2025-01-06",0.83,0.844,0.82,0.825,293700.0],["2025-01-07",0.83,0.909,0.826,0.9,447000.0],["2025-01-08",0.897,0.903,0.851,0.86,279700.0],["2025-01-10",0.84,0.86,0.822,0.838,125600.0],["2025-01-13",0.865,0.87,0.803,0.817,286600.0],["2025-01-14",0.813,0.84,0.8,0.826,120000.0],["2025-01-15",0.844,0.844,0.802,0.83,95600.0],["2025-01-16",0.829,0.88,0.81,0.847,180400.0],["2025-01-17",0.86,0.868,0.825,0.843,114200.0],["2025-01-21",0.84,0.85,0.83,0.85,89700.0],["2025-01-22",0.85,0.85,0.811,0.825,109500.0],["2025-01-23",0.83,0.859,0.82,0.847,176300.0],["2025-01-24",0.857,0.915,0.831,0.899,427000.0],["2025-01-27",0.89,0.896,0.869,0.888,167200.0],["2025-01-28",0.9,0.9,0.871,0.899,130500.0],["2025-01-29",0.89,0.9,0.88,0.9,118200.0],["2025-01-30",0.891,0.95,0.885,0.924,384900.0],["2025-01-31",0.93,0.961,0.919,0.958,384500.0],["2025-02-03",0.92,0.944,0.885,0.91,174000.0],["2025-02-04",0.925,0.94,0.9,0.93,211600.0],["2025-02-05",0.933,0.95,0.912,0.95,328700.0],["2025-02-06",0.94,0.97,0.94,0.968,249400.0],["2025-02-07",0.97,1.07,0.95,1.07,791200.0],["2025-02-10",1.09,1.5,1.07,1.3,3811700.0],["2025-02-11",1.32,1.37,1.152,1.28,1003300.0],["2025-02-12",1.28,1.38,1.28,1.33,425200.0],["2025-02-13",1.38,1.45,1.31,1.36,803800.0],["2025-02-14",1.38,1.51,1.33,1.46,1017500.0],["2025-02-18",1.51,1.6,1.47,1.59,1113000.0],["2025-02-19",1.62,1.633,1.54,1.59,854400.0],["2025-02-20",1.59,1.599,1.34,1.49,664000.0],["2025-02-21",1.52,1.59,1.44,1.46,534500.0],["2025-02-24",1.45,1.53,1.15,1.39,986300.0],["2025-02-25",1.37,1.47,1.34,1.42,521100.0],["2025-02-26",1.45,1.45,1.36,1.425,952600.0],["2025-02-27",1.42,1.55,1.4,1.5,1050700.0],["2025-02-28",1.51,1.549,1.441,1.48,354200.0],["2025-03-03",1.48,1.53,1.34,1.34,600100.0],["2025-03-04",1.23,1.32,1.2,1.3,1544800.0],["2025-03-05",1.44,1.44,1.31,1.35,1009700.0],["2025-03-06",1.45,1.47,1.27,1.39,1333100.0],["2025-03-07",1.405,1.41,1.36,1.39,333600.0],["2025-03-10",1.37,1.37,1.19,1.19,804200.0],["2025-03-11",1.21,1.24,1.18,1.22,294600.0],["2025-03-12",1.24,1.34,1.2,1.32,333100.0],["2025-03-13",1.32,1.35,1.24,1.28,1020900.0],["2025-03-14",1.31,1.46,1.29,1.39,1218900.0],["2025-03-17",1.42,1.5,1.33,1.47,836300.0],["2025-03-18",1.48,1.495,1.38,1.41,548000.0],["2025-03-19",1.44,1.525,1.395,1.5,848500.0],["2025-03-20",1.5,1.58,1.42,1.57,1359800.0],["2025-03-21",1.56,1.6,1.51,1.52,1081200.0],["2025-03-24",1.54,1.567,1.43,1.5,1834700.0],["2025-03-25",1.5,1.57,1.48,1.55,727100.0],["2025-03-26",1.54,1.57,1.5,1.55,784200.0],["2025-03-27",1.55,1.6,1.53,1.59,889800.0],["2025-03-28",1.58,1.6,1.5,1.58,701400.0],["2025-03-31",1.55,1.56,1.46,1.49,917500.0],["2025-04-01",1.5,1.522,1.42,1.42,500000.0],["2025-04-02",1.41,1.48,1.38,1.47,503600.0],["2025-04-03",1.46,1.51,1.4,1.5,597700.0],["2025-04-04",1.45,1.51,1.42,1.44,900200.0],["2025-04-07",1.39,1.61,1.35,1.55,1878400.0],["2025-04-08",1.6,1.8,1.58,1.62,2629600.0],["2025-04-09",1.63,1.7,1.52,1.65,2149200.0],["2025-04-10",1.29,1.3,1.09,1.25,7838700.0],["2025-04-11",1.25,1.259,1.114,1.17,1810700.0],["2025-04-14",1.2,1.23,1.16,1.19,896200.0],["2025-04-15",1.19,1.205,1.115,1.13,844000.0],["2025-04-16",1.13,1.13,1.07,1.09,732400.0],["2025-04-17",1.1,1.235,1.09,1.21,783400.0],["2025-04-21",1.22,1.22,1.17,1.2,583100.0],["2025-04-22",1.21,1.29,1.195,1.28,884700.0],["2025-04-23",1.29,1.32,1.25,1.29,1166400.0],["2025-04-24",1.32,1.36,1.27,1.33,1907100.0],["2025-04-25",1.34,1.36,1.26,1.33,1290700.0],["2025-04-28",1.33,1.345,1.25,1.28,755300.0],["2025-04-29",1.28,1.295,1.215,1.26,865900.0],["2025-04-30",1.24,1.29,1.19,1.25,1077800.0],["2025-05-01",1.26,1.31,1.24,1.29,773500.0],["2025-05-02",1.3,1.31,1.28,1.285,707400.0],["2025-05-05",1.28,1.3,1.24,1.25,458400.0],["2025-05-06",1.23,1.25,1.21,1.23,759800.0],["2025-05-07",1.23,1.245,1.19,1.19,1734600.0],["2025-05-08",1.2,1.228,1.18,1.19,710200.0],["2025-05-09",1.19,1.208,1.12,1.13,687200.0],["2025-05-12",1.16,1.16,1.1,1.1,761100.0],["2025-05-13",1.11,1.22,1.08,1.19,1175900.0],["2025-05-14",1.13,1.28,1.11,1.28,1551600.0],["2025-05-15",1.28,1.28,1.22,1.23,580300.0],["2025-05-16",1.24,1.29,1.21,1.26,827500.0],["2025-05-19",1.24,1.27,1.22,1.26,344000.0],["2025-05-20",1.27,1.33,1.26,1.3,1039100.0],["2025-05-21",1.3,1.38,1.29,1.33,1241100.0],["2025-05-22",1.315,1.35,1.3,1.33,1330500.0],["2025-05-23",1.41,1.6,1.34,1.59,3103800.0],["2025-05-27",1.65,1.7,1.467,1.52,2062300.0],["2025-05-28",1.52,1.59,1.485,1.52,1084800.0],["2025-05-29",1.53,1.58,1.5,1.52,881500.0],["2025-05-30",1.51,1.53,1.37,1.39,1954900.0],["2025-06-02",1.3,1.34,1.17,1.245,1990800.0],["2025-06-03",1.26,1.36,1.25,1.26,927700.0],["2025-06-04",1.27,1.29,1.22,1.22,975100.0],["2025-06-05",1.22,1.25,1.16,1.21,1127400.0],["2025-06-06",1.22,1.3,1.21,1.29,1373800.0],["2025-06-09",1.31,1.34,1.255,1.3,859600.0],["2025-06-10",1.3,1.32,1.26,1.3,1155900.0],["2025-06-11",1.31,1.33,1.26,1.28,615300.0],["2025-06-12",1.26,1.33,1.26,1.31,732000.0],["2025-06-13",1.32,1.34,1.28,1.29,744500.0],["2025-06-16",1.27,1.315,1.26,1.26,757200.0],["2025-06-17",1.26,1.287,1.21,1.23,587200.0],["2025-06-18",1.22,1.265,1.205,1.26,752700.0],["2025-06-20",1.26,1.27,1.23,1.26,3054400.0],["2025-06-23",1.25,1.27,1.16,1.19,922400.0],["2025-06-24",1.19,1.205,1.13,1.19,1014700.0],["2025-06-25",1.2,1.21,1.14,1.16,550000.0],["2025-06-26",1.2,1.205,1.15,1.19,715400.0],["2025-06-27",1.2,1.209,1.12,1.17,9853900.0],["2025-06-30",1.17,1.2,1.14,1.15,724300.0],["2025-07-01",1.15,1.15,1.06,1.1,1367200.0],["2025-07-02",1.1,1.1,1.04,1.05,1540500.0],["2025-07-03",1.05,1.07,1.0,1.03,1160800.0],["2025-07-07",1.03,1.068,0.998,1.04,1376800.0],["2025-07-08",1.04,1.11,1.03,1.06,958400.0],["2025-07-09",1.09,1.12,1.05,1.12,1031600.0],["2025-07-10",1.11,1.21,1.08,1.18,1106900.0],["2025-07-11",1.17,1.225,1.13,1.14,1546800.0],["2025-07-14",1.15,1.2,1.13,1.17,1210000.0],["2025-07-15",1.16,1.18,1.14,1.17,865800.0],["2025-07-16",1.2,1.215,1.07,1.09,1819200.0],["2025-07-17",1.1,1.175,1.09,1.14,1220700.0],["2025-07-18",1.16,1.175,1.12,1.12,745100.0],["2025-07-21",1.13,1.15,1.1,1.11,633600.0],["2025-07-22",1.1,1.13,1.08,1.12,364900.0],["2025-07-23",1.13,1.14,1.09,1.12,647800.0],["2025-07-24",1.11,1.135,1.095,1.1,728000.0],["2025-07-25",1.1,1.11,1.075,1.11,424100.0],["2025-07-28",1.12,1.17,1.08,1.09,1524000.0],["2025-07-29",1.1,1.1,1.06,1.08,1005800.0],["2025-07-30",1.09,1.11,1.0,1.01,1385300.0],["2025-07-31",1.02,1.028,0.972,0.979,1089500.0],["2025-08-01",0.987,1.01,0.95,1.0,729300.0],["2025-08-04",1.04,1.05,1.0,1.02,484900.0],["2025-08-05",1.03,1.05,0.966,1.0,710500.0],["2025-08-06",1.01,1.027,0.97,0.99,300900.0],["2025-08-07",0.992,1.015,0.95,0.981,521700.0],["2025-08-08",0.988,1.02,0.981,0.997,466800.0],["2025-08-11",0.999,1.03,0.983,0.998,411900.0],["2025-08-12",1.01,1.01,0.96,0.998,429500.0],["2025-08-13",1.02,1.03,0.965,0.981,839500.0],["2025-08-14",0.99,1.015,0.98,0.981,620900.0],["2025-08-15",0.992,1.02,0.981,1.02,759000.0],["2025-08-18",1.02,1.03,0.992,1.02,678100.0],["2025-08-19",1.03,1.06,0.99,0.994,763700.0],["2025-08-20",1.0,1.04,0.98,1.03,819200.0],["2025-08-21",0.99,1.08,0.99,1.05,803600.0],["2025-08-22",1.06,1.1,1.035,1.1,959800.0],["2025-08-25",1.15,1.18,1.12,1.16,1340300.0],["2025-08-26",1.16,1.22,1.155,1.18,892800.0],["2025-08-27",1.21,1.29,1.18,1.26,1622700.0],["2025-08-28",1.27,1.27,1.19,1.2,770400.0],["2025-08-29",1.22,1.31,1.205,1.26,1119000.0],["2025-09-02",1.26,1.29,1.22,1.28,869400.0],["2025-09-03",1.27,1.28,1.24,1.24,881700.0],["2025-09-04",1.25,1.4,1.21,1.38,1931400.0],["2025-09-05",1.425,1.54,1.32,1.37,3124500.0],["2025-09-08",1.37,1.386,1.17,1.225,2244700.0],["2025-09-09",1.25,1.28,1.23,1.27,1203700.0],["2025-09-10",1.11,1.12,1.01,1.02,6894900.0],["2025-09-11",1.05,1.08,1.02,1.07,2444300.0],["2025-09-12",1.08,1.088,1.03,1.03,1299200.0],["2025-09-15",1.04,1.07,1.03,1.06,1234000.0],["2025-09-16",1.06,1.085,1.04,1.07,1517000.0],["2025-09-17",1.08,1.1,1.06,1.07,1328900.0],["2025-09-18",1.07,1.09,1.05,1.07,1096700.0],["2025-09-19",1.07,1.105,1.06,1.09,1532600.0],["2025-09-22",1.08,1.095,1.065,1.08,665900.0],["2025-09-23",1.09,1.09,1.05,1.055,1015200.0],["2025-09-24",1.05,1.06,1.03,1.04,822500.0],["2025-09-25",1.04,1.05,1.02,1.04,813500.0],["2025-09-26",1.06,1.06,1.03,1.03,582200.0],["2025-09-29",1.03,1.047,1.02,1.03,535500.0],["2025-09-30",1.035,1.039,1.01,1.01,789700.0],["2025-10-01",1.01,1.03,1.0,1.02,769200.0],["2025-10-02",1.01,1.04,1.01,1.02,1399600.0],["2025-10-03",1.04,1.065,1.02,1.04,2097900.0],["2025-10-06",1.05,1.07,1.02,1.03,1477800.0],["2025-10-07",1.04,1.06,1.025,1.05,2518800.0],["2025-10-08",1.06,1.23,1.055,1.22,3958800.0],["2025-10-09",1.22,1.255,1.2,1.23,1582200.0],["2025-10-10",1.23,1.25,1.15,1.15,1857700.0],["2025-10-13",1.16,1.27,1.14,1.18,1272500.0],["2025-10-14",1.18,1.21,1.15,1.19,757400.0],["2025-10-15",1.2,1.27,1.185,1.26,1286700.0],["2025-10-16",1.25,1.27,1.19,1.23,800700.0],["2025-10-17",1.23,1.23,1.165,1.18,599300.0],["2025-10-20",1.21,1.27,1.19,1.25,890800.0],["2025-10-21",1.24,1.26,1.19,1.21,825100.0],["2025-10-22",1.23,1.23,1.19,1.22,535000.0],["2025-10-23",1.2,1.23,1.19,1.23,584800.0],["2025-10-24",1.25,1.29,1.226,1.28,726800.0],["2025-10-27",1.28,1.29,1.25,1.26,637100.0],["2025-10-28",1.28,1.28,1.235,1.27,637300.0],["2025-10-29",1.26,1.28,1.23,1.25,843400.0],["2025-10-30",1.23,1.25,1.19,1.2,477100.0],["2025-10-31",1.2,1.22,1.19,1.21,504500.0],["2025-11-03",1.2,1.23,1.19,1.21,529400.0],["2025-11-04",1.19,1.2,1.085,1.11,861000.0],["2025-11-05",1.12,1.13,1.06,1.09,672400.0],["2025-11-06",1.09,1.12,1.06,1.07,524400.0],["2025-11-07",1.08,1.11,1.055,1.08,436200.0],["2025-11-10",1.09,1.09,1.05,1.05,327600.0],["2025-11-11",1.07,1.09,1.03,1.04,533900.0],["2025-11-12",1.04,1.139,1.04,1.11,943700.0],["2025-11-13",1.11,1.115,1.055,1.07,682900.0],["2025-11-14",1.05,1.09,1.04,1.07,677500.0],["2025-11-17",1.05,1.1,1.05,1.07,639200.0],["2025-11-18",1.07,1.08,1.04,1.05,524400.0],["2025-11-19",1.06,1.07,1.02,1.02,523900.0],["2025-11-20",1.04,1.069,1.01,1.02,878800.0],["2025-11-21",1.015,1.07,1.0,1.055,1099100.0],["2025-11-24",1.06,1.08,1.03,1.06,638000.0],["2025-11-25",1.06,1.1,1.03,1.09,1034200.0],["2025-11-26",1.07,1.08,1.04,1.07,757200.0],["2025-11-28",1.06,1.1,1.05,1.06,387000.0],["2025-12-01",1.05,1.076,1.01,1.01,534800.0],["2025-12-02",1.03,1.04,1.01,1.01,491000.0],["2025-12-03",1.01,1.04,0.992,1.04,738400.0],["2025-12-04",1.04,1.07,1.03,1.06,655700.0],["2025-12-05",1.08,1.08,1.02,1.03,714100.0],["2025-12-08",1.04,1.06,1.035,1.05,476500.0],["2025-12-09",1.09,1.15,1.09,1.1,1635400.0],["2025-12-10",1.11,1.16,1.091,1.14,983900.0],["2025-12-11",1.16,1.16,1.11,1.14,754300.0],["2025-12-12",1.15,1.17,1.12,1.16,546600.0],["2025-12-15",1.17,1.17,1.1,1.11,387200.0],["2025-12-16",1.11,1.13,1.105,1.12,370000.0],["2025-12-17",1.14,1.15,1.09,1.11,648100.0],["2025-12-18",1.11,1.14,1.1,1.13,791100.0],["2025-12-19",1.12,1.15,1.112,1.12,2742400.0],["2025-12-22",1.11,1.14,1.11,1.13,355000.0],["2025-12-23",1.13,1.13,1.1,1.1,304100.0],["2025-12-24",1.1,1.12,1.09,1.11,250700.0],["2025-12-26",1.12,1.12,1.08,1.09,277500.0],["2025-12-29",1.08,1.105,1.06,1.07,413500.0],["2025-12-30",1.07,1.07,1.05,1.05,529300.0],["2025-12-31",1.04,1.1,1.035,1.09,643700.0],["2026-01-02",1.1,1.13,1.07,1.12,599800.0],["2026-01-05",1.14,1.15,1.12,1.13,662600.0],["2026-01-06",1.12,1.15,1.119,1.13,337200.0],["2026-01-07",1.14,1.19,1.13,1.19,592200.0],["2026-01-08",1.17,1.235,1.17,1.23,940600.0],["2026-01-09",1.23,1.24,1.16,1.18,490200.0],["2026-01-12",1.18,1.2,1.16,1.19,149700.0],["2026-01-13",1.2,1.2,1.17,1.19,277500.0],["2026-01-14",1.205,1.24,1.185,1.24,671000.0],["2026-01-15",1.205,1.25,1.205,1.25,505600.0],["2026-01-16",1.25,1.25,1.21,1.21,508900.0],["2026-01-20",1.2,1.235,1.185,1.21,568700.0],["2026-01-21",1.59,1.629,1.12,1.13,32169700.0],["2026-01-22",1.1,1.17,1.05,1.07,2666000.0],["2026-01-23",1.07,1.23,1.07,1.21,2556500.0],["2026-01-26",1.14,1.27,1.13,1.23,2044300.0],["2026-01-27",1.23,1.27,1.19,1.22,1020300.0],["2026-01-28",1.2,1.22,1.14,1.16,967200.0],["2026-01-29",1.15,1.16,1.105,1.14,895300.0],["2026-01-30",1.12,1.19,1.11,1.19,1223600.0],["2026-02-02",1.2,1.28,1.175,1.28,1293300.0],["2026-02-03",1.27,1.28,1.2,1.25,761100.0],["2026-02-04",1.25,1.28,1.16,1.2,904800.0],["2026-02-05",1.19,1.2,1.14,1.15,746600.0],["2026-02-06",1.17,1.24,1.164,1.22,1046500.0],["2026-02-09",1.21,1.24,1.18,1.23,555500.0],["2026-02-10",1.235,1.235,1.19,1.21,582500.0],["2026-02-11",1.21,1.22,1.15,1.2,766500.0],["2026-02-12",1.19,1.23,1.18,1.22,588000.0],["2026-02-13",1.22,1.33,1.21,1.33,918400.0],["2026-02-17",1.3,1.34,1.27,1.29,849800.0],["2026-02-18",1.28,1.35,1.28,1.34,499400.0],["2026-02-19",1.33,1.42,1.28,1.38,1150300.0],["2026-02-20",1.37,1.4,1.36,1.36,482700.0],["2026-02-23",1.34,1.45,1.32,1.43,743500.0],["2026-02-24",1.43,1.47,1.42,1.46,690400.0],["2026-02-25",1.47,1.5,1.41,1.46,1172700.0],["2026-02-26",1.45,1.495,1.438,1.47,1152200.0],["2026-02-27",1.47,1.48,1.38,1.44,1062200.0],["2026-03-02",1.41,1.46,1.38,1.45,915100.0],["2026-03-03",1.39,1.49,1.39,1.45,1411000.0],["2026-03-04",1.47,1.49,1.44,1.45,533900.0],["2026-03-05",1.43,1.47,1.39,1.4,949700.0],["2026-03-06",1.39,1.425,1.38,1.4,447900.0],["2026-03-09",1.38,1.46,1.38,1.46,622700.0],["2026-03-10",1.46,1.46,1.4,1.41,407100.0],["2026-03-11",1.4,1.455,1.37,1.45,851300.0],["2026-03-12",1.41,1.43,1.36,1.39,466800.0],["2026-03-13",1.41,1.42,1.36,1.37,420400.0],["2026-03-16",1.4,1.43,1.38,1.4,315300.0],["2026-03-17",1.4,1.409,1.35,1.38,352300.0],["2026-03-18",1.38,1.41,1.33,1.34,656400.0],["2026-03-19",1.31,1.33,1.25,1.28,850800.0],["2026-03-20",1.28,1.28,1.22,1.25,748900.0],["2026-03-23",1.27,1.282,1.227,1.25,484000.0],["2026-03-24",1.23,1.25,1.18,1.2,355000.0],["2026-03-25",1.22,1.25,1.19,1.19,461100.0],["2026-03-26",1.19,1.24,1.15,1.15,508400.0],["2026-03-27",1.15,1.165,1.09,1.12,658500.0],["2026-03-30",1.09,1.19,1.09,1.15,848100.0],["2026-03-31",1.15,1.19,1.14,1.15,594700.0],["2026-04-01",1.14,1.2,1.12,1.15,676300.0],["2026-04-02",1.12,1.16,1.12,1.14,299000.0],["2026-04-06",1.13,1.152,1.12,1.13,264000.0],["2026-04-07",1.13,1.15,1.11,1.12,531300.0],["2026-04-08",1.15,1.17,1.12,1.12,450000.0],["2026-04-09",1.13,1.16,1.125,1.15,512700.0],["2026-04-10",1.15,1.17,1.14,1.15,606700.0],["2026-04-13",1.15,1.29,1.15,1.28,963800.0],["2026-04-14",1.28,1.39,1.28,1.35,1380700.0],["2026-04-15",1.34,1.42,1.32,1.41,1638200.0],["2026-04-16",1.41,1.444,1.24,1.25,1593600.0],["2026-04-17",1.27,1.279,1.21,1.25,715500.0],["2026-04-20",1.25,1.33,1.232,1.3,707300.0],["2026-04-21",1.3,1.32,1.255,1.28,431300.0],["2026-04-22",1.29,1.36,1.29,1.31,1033000.0],["2026-04-23",1.18,1.19,1.09,1.09,1914600.0],["2026-04-24",1.13,1.13,1.07,1.07,1159800.0],["2026-04-27",1.09,1.12,1.06,1.06,890800.0],["2026-04-28",1.08,1.118,1.04,1.04,717700.0],["2026-04-29",1.06,1.09,1.02,1.03,824400.0],["2026-04-30",1.04,1.08,1.04,1.07,687300.0],["2026-05-01",1.07,1.125,1.07,1.09,788700.0],["2026-05-04",1.11,1.13,1.08,1.09,443600.0],["2026-05-05",1.1,1.12,1.08,1.09,625900.0],["2026-05-06",1.09,1.1,1.07,1.08,572300.0],["2026-05-07",1.08,1.1,1.05,1.05,736000.0],["2026-05-08",1.06,1.07,1.03,1.03,761500.0],["2026-05-11",1.04,1.06,1.02,1.02,631800.0],["2026-05-12",1.03,1.07,1.01,1.04,914200.0],["2026-05-13",1.03,1.065,1.015,1.02,938700.0],["2026-05-14",1.01,1.03,0.953,1.02,1829800.0],["2026-05-15",1.01,1.03,0.95,0.991,1375500.0],["2026-05-18",0.986,1.03,0.95,0.955,1195900.0],["2026-05-19",0.96,1.01,0.942,0.947,704300.0],["2026-05-20",0.91,1.02,0.9,1.0,1474800.0],["2026-05-21",0.98,1.03,0.963,1.0,994100.0],["2026-05-22",1.08,1.11,1.03,1.07,1546000.0],["2026-05-26",1.08,1.12,1.065,1.11,1676400.0],["2026-05-27",1.1,1.1,1.04,1.04,686300.0],["2026-05-28",1.03,1.07,1.03,1.05,557600.0],["2026-05-29",1.05,1.07,1.025,1.03,772300.0],["2026-06-01",1.03,1.05,1.0,1.03,885600.0],["2026-06-02",1.02,1.07,1.01,1.03,791100.0],["2026-06-03",1.03,1.05,1.0,1.005,816800.0],["2026-06-04",1.02,1.035,1.0,1.02,587700.0],["2026-06-05",1.03,1.03,0.962,0.967,867700.0],["2026-06-08",0.978,1.0,0.952,0.958,709200.0],["2026-06-09",0.965,1.02,0.965,0.99,1094100.0],["2026-06-10",1.01,1.04,0.996,1.01,1012300.0],["2026-06-11",1.02,1.02,0.95,0.978,866100.0],["2026-06-12",1.0,1.01,0.957,0.961,831000.0],["2026-06-15",0.972,1.02,0.972,1.0,922800.0],["2026-06-16",1.01,1.05,1.005,1.02,1717200.0],["2026-06-17",1.02,1.025,0.979,0.983,1306000.0],["2026-06-18",1.0,1.08,0.997,1.08,6013200.0],["2026-06-22",1.085,1.085,1.015,1.03,2110700.0],["2026-06-23",1.03,1.07,1.02,1.03,990200.0],["2026-06-24",1.04,1.05,1.02,1.02,812600.0],["2026-06-25",1.03,1.07,1.03,1.04,1183200.0],["2026-06-26",1.03,1.08,1.02,1.08,9955000.0],["2026-06-29",1.06,1.075,1.02,1.05,809300.0],["2026-06-30",1.05,1.07,1.04,1.07,1056200.0],["2026-07-01",1.06,1.1,1.04,1.05,652400.0],["2026-07-02",1.04,1.08,1.04,1.07,790700.0],["2026-07-06",1.09,1.09,1.05,1.08,1148200.0],["2026-07-07",1.08,1.08,1.03,1.03,819400.0],["2026-07-08",1.01,1.02,0.956,0.968,2986200.0],["2026-07-09",0.97,0.997,0.952,0.99,1335700.0],["2026-07-10",0.99,1.01,0.972,1.0,827600.0],["2026-07-13",1.0,1.02,0.97,0.991,1086500.0],["2026-07-14",1.0,1.02,0.971,1.0,760400.0],["2026-07-15",1.0,1.225,1.0,1.15,5223900.0],["2026-07-16",1.12,1.14,1.01,1.015,2679309.0],["2026-07-17",1.02,1.03,0.949,0.9502,3026199.988959]]}