{"t":"OABI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-30",10.0,10.5,9.75,9.76,4600.0],["2021-10-01",9.85,10.05,9.85,10.0,123000.0],["2021-10-04",10.03,10.03,9.85,9.97,122900.0],["2021-10-05",9.97,9.97,9.97,9.97,0.0],["2021-10-06",9.97,9.97,9.97,9.97,0.0],["2021-10-07",9.99,10.0,9.98,10.0,52800.0],["2021-10-08",9.95,9.95,9.95,9.95,300.0],["2021-10-11",9.95,9.95,9.95,9.95,0.0],["2021-10-12",9.94,9.94,9.94,9.94,400.0],["2021-10-13",9.94,9.94,9.94,9.94,700.0],["2021-10-14",9.94,9.94,9.94,9.94,0.0],["2021-10-15",9.94,9.985,9.94,9.97,190600.0],["2021-10-18",9.94,9.94,9.94,9.94,300.0],["2021-10-19",9.95,9.95,9.94,9.95,152200.0],["2021-10-20",9.95,9.95,9.95,9.95,0.0],["2021-10-21",9.94,9.94,9.94,9.94,961900.0],["2021-10-22",9.94,9.96,9.94,9.96,187500.0],["2021-10-25",9.954,9.954,9.954,9.954,300.0],["2021-10-26",9.954,9.954,9.954,9.954,0.0],["2021-10-27",9.96,9.98,9.95,9.98,138100.0],["2021-10-28",9.94,9.98,9.94,9.98,600.0],["2021-10-29",9.97,9.99,9.97,9.99,34700.0],["2021-11-01",10.0,10.0,9.95,10.0,18300.0],["2021-11-02",10.0,10.0,10.0,10.0,300.0],["2021-11-03",9.97,9.97,9.97,9.97,7500.0],["2021-11-04",10.0,10.0,10.0,10.0,603400.0],["2021-11-05",9.94,9.97,9.94,9.97,6100.0],["2021-11-08",9.97,9.97,9.97,9.97,500.0],["2021-11-09",9.97,9.97,9.97,9.97,0.0],["2021-11-10",9.95,10.0,9.95,9.97,904700.0],["2021-11-11",9.97,9.97,9.97,9.97,0.0],["2021-11-12",9.95,10.0,9.95,9.97,173500.0],["2021-11-15",9.97,9.97,9.97,9.97,0.0],["2021-11-16",9.96,10.0,9.93,9.97,437500.0],["2021-11-17",9.97,10.0,9.96,9.97,1000.0],["2021-11-18",9.97,9.97,9.97,9.97,0.0],["2021-11-19",9.97,9.97,9.97,9.97,0.0],["2021-11-22",9.99,9.99,9.99,9.99,600.0],["2021-11-23",9.98,10.0,9.98,10.0,16000.0],["2021-11-24",10.0,10.0,10.0,10.0,0.0],["2021-11-26",10.0,10.0,10.0,10.0,0.0],["2021-11-29",10.0,10.0,10.0,10.0,0.0],["2021-11-30",10.0,10.0,10.0,10.0,0.0],["2021-12-01",10.0,10.0,10.0,10.0,0.0],["2021-12-02",10.0,10.0,10.0,10.0,0.0],["2021-12-03",10.0,10.0,10.0,10.0,0.0],["2021-12-06",10.0,10.0,10.0,10.0,0.0],["2021-12-07",10.0,10.0,10.0,10.0,0.0],["2021-12-08",9.97,9.97,9.96,9.96,500.0],["2021-12-09",10.0,10.0,10.0,10.0,6700.0],["2021-12-10",9.96,9.96,9.96,9.96,500.0],["2021-12-13",9.96,10.0,9.96,10.0,6100.0],["2021-12-14",9.99,9.99,9.99,9.99,354200.0],["2021-12-15",9.98,9.98,9.98,9.98,11500.0],["2021-12-16",9.98,9.98,9.98,9.98,0.0],["2021-12-17",9.98,9.98,9.98,9.98,0.0],["2021-12-20",9.98,9.98,9.98,9.98,0.0],["2021-12-21",9.98,9.98,9.98,9.98,0.0],["2021-12-22",9.97,9.98,9.97,9.98,1300.0],["2021-12-23",9.96,9.96,9.96,9.96,300.0],["2021-12-27",9.96,9.96,9.96,9.96,0.0],["2021-12-28",9.96,9.96,9.96,9.96,0.0],["2021-12-29",9.96,9.96,9.96,9.96,0.0],["2021-12-30",10.0,10.0,10.0,10.0,200.0],["2021-12-31",10.0,10.0,10.0,10.0,0.0],["2022-01-03",9.99,10.005,9.99,10.005,28800.0],["2022-01-04",10.0,10.0,10.0,10.0,3900.0],["2022-01-05",9.98,9.98,9.98,9.98,215500.0],["2022-01-06",9.98,9.98,9.98,9.98,0.0],["2022-01-07",10.0,10.02,10.0,10.02,400.0],["2022-01-10",10.02,10.02,10.02,10.02,0.0],["2022-01-11",10.02,10.02,10.02,10.02,0.0],["2022-01-12",10.02,10.02,10.02,10.02,0.0],["2022-01-13",10.02,10.02,10.02,10.02,0.0],["2022-01-14",10.02,10.02,10.02,10.02,0.0],["2022-01-18",10.02,10.02,10.02,10.02,0.0],["2022-01-19",9.99,10.0,9.98,10.0,150800.0],["2022-01-20",10.0,10.0,10.0,10.0,0.0],["2022-01-21",9.96,9.96,9.96,9.96,6100.0],["2022-01-24",9.96,9.97,9.96,9.96,56100.0],["2022-01-25",9.92,9.96,9.9,9.9,7600.0],["2022-01-26",9.9,9.9,9.9,9.9,0.0],["2022-01-27",9.92,9.92,9.92,9.92,200.0],["2022-01-28",9.9,9.9,9.9,9.9,200.0],["2022-01-31",9.92,9.92,9.92,9.92,2600.0],["2022-02-01",9.98,9.99,9.95,9.99,9300.0],["2022-02-02",9.99,9.99,9.99,9.99,0.0],["2022-02-03",9.93,9.99,9.93,9.99,500.0],["2022-02-04",9.99,9.99,9.99,9.99,0.0],["2022-02-07",9.99,9.99,9.99,9.99,8300.0],["2022-02-08",9.99,9.99,9.99,9.99,0.0],["2022-02-09",9.99,9.99,9.99,9.99,0.0],["2022-02-10",9.99,9.99,9.99,9.99,0.0],["2022-02-11",9.99,9.99,9.99,9.99,100.0],["2022-02-14",9.99,9.99,9.99,9.99,0.0],["2022-02-15",9.99,9.99,9.99,9.99,0.0],["2022-02-16",9.985,9.985,9.98,9.985,3500.0],["2022-02-17",9.985,9.985,9.985,9.985,0.0],["2022-02-18",9.98,9.98,9.98,9.98,7300.0],["2022-02-22",9.98,9.98,9.98,9.98,0.0],["2022-02-23",9.98,9.98,9.98,9.98,400.0],["2022-02-24",9.98,9.98,9.97,9.98,600.0],["2022-02-25",9.98,9.98,9.98,9.98,0.0],["2022-02-28",9.97,9.98,9.97,9.98,35400.0],["2022-03-01",9.99,10.01,9.99,10.01,89700.0],["2022-03-02",10.0,10.0,9.99,10.0,18300.0],["2022-03-03",9.99,10.0,9.99,10.0,53900.0],["2022-03-04",10.0,10.0,10.0,10.0,0.0],["2022-03-07",10.01,10.01,10.0,10.0,700.0],["2022-03-08",10.0,10.0,10.0,10.0,0.0],["2022-03-09",10.015,10.015,10.015,10.015,52200.0],["2022-03-10",10.015,10.015,10.015,10.015,0.0],["2022-03-11",10.01,10.01,10.01,10.01,700.0],["2022-03-14",10.03,10.03,10.01,10.01,891500.0],["2022-03-15",10.01,10.01,10.0,10.01,17500.0],["2022-03-16",10.01,10.02,10.01,10.02,5100.0],["2022-03-17",10.01,10.04,10.01,10.04,16100.0],["2022-03-18",10.01,10.01,10.01,10.01,100.0],["2022-03-21",10.01,10.01,10.01,10.01,0.0],["2022-03-22",10.01,10.01,10.01,10.01,0.0],["2022-03-23",10.01,10.01,10.01,10.01,2100.0],["2022-03-24",10.05,10.13,10.05,10.09,4748300.0],["2022-03-25",10.06,10.11,10.06,10.08,585100.0],["2022-03-28",10.12,10.12,10.08,10.08,139700.0],["2022-03-29",10.07,10.08,10.03,10.078,37600.0],["2022-03-30",10.07,10.12,10.07,10.07,669700.0],["2022-03-31",10.06,10.12,10.06,10.08,324200.0],["2022-04-01",10.08,10.11,10.06,10.07,103900.0],["2022-04-04",10.07,10.07,10.07,10.07,0.0],["2022-04-05",10.07,10.07,10.07,10.07,0.0],["2022-04-06",10.07,10.07,10.07,10.07,2100.0],["2022-04-07",10.07,10.07,10.07,10.07,0.0],["2022-04-08",10.08,10.085,10.04,10.07,37600.0],["2022-04-11",10.095,10.095,10.095,10.095,200.0],["2022-04-12",10.06,10.1,10.06,10.1,700.0],["2022-04-13",10.07,10.119,10.07,10.07,6100.0],["2022-04-14",10.09,10.09,10.06,10.07,118700.0],["2022-04-18",10.07,10.07,10.07,10.07,100.0],["2022-04-19",10.1,10.1,10.07,10.07,6300.0],["2022-04-20",10.07,10.07,10.07,10.07,0.0],["2022-04-21",10.07,10.085,10.07,10.07,7500.0],["2022-04-22",10.07,10.07,10.07,10.07,0.0],["2022-04-25",10.07,10.07,10.07,10.07,300.0],["2022-04-26",10.07,10.07,10.07,10.07,0.0],["2022-04-27",10.07,10.07,10.07,10.07,149900.0],["2022-04-28",10.1,10.12,10.08,10.1,455300.0],["2022-04-29",10.09,10.09,10.08,10.08,24500.0],["2022-05-02",10.1,10.1,10.09,10.09,1300.0],["2022-05-03",10.08,10.09,10.08,10.08,10800.0],["2022-05-04",10.09,10.09,10.08,10.08,69400.0],["2022-05-05",10.08,10.12,10.08,10.08,100600.0],["2022-05-06",10.08,10.09,10.06,10.06,367800.0],["2022-05-09",10.07,10.07,10.06,10.06,244400.0],["2022-05-10",10.06,10.06,10.06,10.06,2800.0],["2022-05-11",10.06,10.07,10.05,10.05,347400.0],["2022-05-12",10.05,10.05,10.05,10.05,0.0],["2022-05-13",10.06,10.06,10.06,10.06,64000.0],["2022-05-16",10.06,10.06,10.06,10.06,36300.0],["2022-05-17",10.06,10.06,10.06,10.06,0.0],["2022-05-18",10.05,10.06,10.05,10.06,8900.0],["2022-05-19",10.06,10.06,10.06,10.06,0.0],["2022-05-20",10.06,10.06,10.06,10.06,0.0],["2022-05-23",10.055,10.055,10.055,10.055,600.0],["2022-05-24",10.06,10.06,10.06,10.06,339300.0],["2022-05-25",10.06,10.06,10.06,10.06,400.0],["2022-05-26",10.09,10.1,10.09,10.1,500.0],["2022-05-27",10.085,10.105,10.08,10.105,201300.0],["2022-05-31",10.1,10.1,10.1,10.1,200.0],["2022-06-01",10.1,10.1,10.1,10.1,0.0],["2022-06-02",10.1,10.11,10.1,10.11,48900.0],["2022-06-03",10.11,10.11,10.11,10.11,0.0],["2022-06-06",10.1,10.1,10.06,10.06,49000.0],["2022-06-07",10.09,10.09,10.04,10.04,23700.0],["2022-06-08",10.08,10.08,10.08,10.08,59800.0],["2022-06-09",10.08,10.09,10.08,10.09,300.0],["2022-06-10",10.09,10.1,10.06,10.09,57700.0],["2022-06-13",10.09,10.09,10.09,10.09,30300.0],["2022-06-14",10.09,10.09,10.07,10.07,138200.0],["2022-06-15",10.07,10.11,10.07,10.08,6200.0],["2022-06-16",10.095,10.1,10.095,10.1,16700.0],["2022-06-17",10.07,10.07,10.07,10.07,1100.0],["2022-06-21",10.1,10.1,10.09,10.09,200700.0],["2022-06-22",10.07,10.07,10.07,10.07,200.0],["2022-06-23",10.07,10.07,10.07,10.07,0.0],["2022-06-24",10.07,10.08,10.07,10.08,6500.0],["2022-06-27",10.08,10.08,10.08,10.08,1000.0],["2022-06-28",10.08,10.08,10.08,10.08,0.0],["2022-06-29",10.08,10.08,10.08,10.08,0.0],["2022-06-30",10.08,10.08,10.08,10.08,0.0],["2022-07-01",10.08,10.08,10.08,10.08,0.0],["2022-07-05",10.1,10.12,10.1,10.11,165800.0],["2022-07-06",10.1,10.12,10.1,10.1,9500.0],["2022-07-07",10.1,10.12,10.1,10.1,9000.0],["2022-07-08",10.1,10.1,10.1,10.1,7100.0],["2022-07-11",10.1,10.1,10.1,10.1,121900.0],["2022-07-12",10.11,10.13,10.09,10.095,108800.0],["2022-07-13",10.1,10.1,10.09,10.1,42800.0],["2022-07-14",10.09,10.09,10.09,10.09,9000.0],["2022-07-15",10.11,10.11,10.11,10.11,200.0],["2022-07-18",10.11,10.11,10.11,10.11,0.0],["2022-07-19",10.127,10.127,10.11,10.12,2000.0],["2022-07-20",10.12,10.12,10.12,10.12,300.0],["2022-07-21",10.113,10.113,10.113,10.113,100.0],["2022-07-22",10.113,10.113,10.113,10.113,0.0],["2022-07-25",10.113,10.113,10.113,10.113,0.0],["2022-07-26",10.11,10.11,10.11,10.11,2100.0],["2022-07-27",10.12,10.12,10.12,10.12,26700.0],["2022-07-28",10.13,10.13,10.12,10.12,92800.0],["2022-07-29",10.12,10.12,10.12,10.12,0.0],["2022-08-01",10.12,10.12,10.12,10.12,0.0],["2022-08-02",10.12,10.12,10.12,10.12,600.0],["2022-08-03",10.15,10.15,10.11,10.12,500.0],["2022-08-04",10.12,10.12,10.12,10.12,0.0],["2022-08-05",10.153,10.153,10.12,10.12,200.0],["2022-08-08",10.12,10.14,10.12,10.12,153800.0],["2022-08-09",10.12,10.12,10.12,10.12,47800.0],["2022-08-10",10.12,10.12,10.12,10.12,100.0],["2022-08-11",10.12,10.12,10.12,10.12,100.0],["2022-08-12",10.12,10.12,10.12,10.12,0.0],["2022-08-15",10.14,10.14,10.14,10.14,1000.0],["2022-08-16",10.13,10.13,10.13,10.13,100.0],["2022-08-17",10.13,10.13,10.13,10.13,101100.0],["2022-08-18",10.13,10.13,10.13,10.13,0.0],["2022-08-19",10.15,10.15,10.15,10.15,200.0],["2022-08-22",10.15,10.15,10.15,10.15,0.0],["2022-08-23",10.15,10.15,10.15,10.15,0.0],["2022-08-24",10.13,10.15,10.13,10.15,52700.0],["2022-08-25",10.16,10.17,10.16,10.17,6600.0],["2022-08-26",10.17,10.17,10.165,10.165,8800.0],["2022-08-29",10.165,10.165,10.165,10.165,0.0],["2022-08-30",10.17,10.17,10.16,10.17,2100.0],["2022-08-31",10.18,10.18,10.17,10.17,200500.0],["2022-09-01",10.17,10.17,10.17,10.17,174900.0],["2022-09-02",10.17,10.17,10.17,10.17,0.0],["2022-09-06",10.161,10.17,10.161,10.17,4100.0],["2022-09-07",10.17,10.17,10.17,10.17,1900.0],["2022-09-08",10.16,10.17,10.15,10.15,1300.0],["2022-09-09",10.15,10.15,10.15,10.15,0.0],["2022-09-12",10.16,10.16,10.16,10.16,100.0],["2022-09-13",10.15,10.16,10.15,10.16,43100.0],["2022-09-14",10.17,10.19,10.15,10.17,51300.0],["2022-09-15",10.18,10.18,10.18,10.18,99900.0],["2022-09-16",10.18,10.18,10.18,10.18,0.0],["2022-09-19",10.14,10.17,10.14,10.16,21900.0],["2022-09-20",10.16,10.16,10.16,10.16,0.0],["2022-09-21",10.16,10.16,10.16,10.16,0.0],["2022-09-22",10.19,10.19,10.19,10.19,2200.0],["2022-09-23",10.19,10.19,10.19,10.19,0.0],["2022-09-26",10.2,10.2,10.2,10.2,200.0],["2022-09-27",10.2,10.2,10.2,10.2,0.0],["2022-09-28",10.21,10.21,10.2,10.2,563900.0],["2022-09-29",10.21,10.21,10.21,10.21,25200.0],["2022-09-30",10.21,10.21,10.205,10.205,91400.0],["2022-10-03",10.25,10.26,10.24,10.25,1559800.0],["2022-10-04",10.25,10.27,10.25,10.26,43600.0],["2022-10-05",10.26,10.26,10.26,10.26,100.0],["2022-10-06",10.27,10.27,10.26,10.26,600.0],["2022-10-07",10.26,10.26,10.25,10.26,125000.0],["2022-10-10",10.26,10.285,10.26,10.26,114100.0],["2022-10-11",10.26,10.27,10.26,10.27,104000.0],["2022-10-12",10.27,10.28,10.27,10.28,25600.0],["2022-10-13",10.28,10.28,10.28,10.28,100.0],["2022-10-14",10.295,10.3,10.28,10.28,25000.0],["2022-10-17",10.29,10.31,10.29,10.31,9900.0],["2022-10-18",10.25,10.316,10.24,10.3,42600.0],["2022-10-19",9.44,9.44,8.85,9.0,55500.0],["2022-10-20",9.035,9.04,9.0,9.0,3000.0],["2022-10-21",9.22,9.23,9.219,9.23,900.0],["2022-10-24",9.53,9.53,8.98,9.4,3400.0],["2022-10-25",9.24,9.79,8.55,8.94,42500.0],["2022-10-26",9.025,9.18,7.98,8.26,29100.0],["2022-10-27",8.0,10.5,7.88,8.32,46000.0],["2022-10-28",8.715,8.94,6.4,6.61,118300.0],["2022-10-31",6.81,7.61,6.59,6.75,103400.0],["2022-11-01",7.201,7.201,5.83,6.125,65800.0],["2022-11-02",5.07,5.13,2.41,2.41,20993700.0],["2022-11-03",2.32,2.97,2.27,2.52,6993700.0],["2022-11-04",2.5,2.68,2.06,2.16,2933900.0],["2022-11-07",2.15,2.26,1.91,2.04,3781800.0],["2022-11-08",1.98,2.66,1.97,2.5,4599100.0],["2022-11-09",2.5,2.86,2.5,2.76,1957500.0],["2022-11-10",2.9,3.02,2.83,3.02,2713300.0],["2022-11-11",2.95,3.189,2.95,2.95,1254200.0],["2022-11-14",2.96,3.05,2.84,2.9,822400.0],["2022-11-15",3.0,3.07,2.54,2.61,1482700.0],["2022-11-16",2.59,2.76,2.42,2.45,848700.0],["2022-11-17",2.45,3.01,2.45,2.86,1335400.0],["2022-11-18",2.99,2.99,2.7,2.78,615100.0],["2022-11-21",2.74,3.139,2.74,2.9,2413700.0],["2022-11-22",3.02,3.02,2.75,2.89,833300.0],["2022-11-23",2.92,3.1,2.65,2.8,673000.0],["2022-11-25",2.76,2.843,2.56,2.61,607000.0],["2022-11-28",2.68,3.01,2.65,2.88,1395700.0],["2022-11-29",2.93,3.089,2.76,2.84,1095300.0],["2022-11-30",2.9,3.57,2.82,3.54,3107300.0],["2022-12-01",3.6,3.82,3.18,3.35,1781500.0],["2022-12-02",3.66,4.04,3.36,3.97,2220100.0],["2022-12-05",4.09,4.22,3.76,3.9,1656700.0],["2022-12-06",3.87,4.0,3.54,3.81,2036500.0],["2022-12-07",3.81,3.85,3.55,3.68,1045200.0],["2022-12-08",3.68,3.82,3.552,3.6,931300.0],["2022-12-09",3.72,3.77,3.479,3.55,934500.0],["2022-12-12",3.52,3.878,3.4,3.78,1265000.0],["2022-12-13",3.87,3.96,3.7,3.82,1252300.0],["2022-12-14",3.82,3.93,3.48,3.48,1087900.0],["2022-12-15",3.75,3.81,3.43,3.46,1331500.0],["2022-12-16",3.67,3.75,3.17,3.49,6934600.0],["2022-12-19",3.5,3.58,3.21,3.24,1336000.0],["2022-12-20",3.28,3.38,3.06,3.3,2129300.0],["2022-12-21",3.21,3.87,3.2,3.86,1256200.0],["2022-12-22",3.86,3.86,3.53,3.64,657800.0],["2022-12-23",3.64,3.74,3.42,3.56,527400.0],["2022-12-27",3.57,3.76,3.502,3.71,519700.0],["2022-12-28",3.71,3.84,3.52,3.66,513500.0],["2022-12-29",3.69,3.96,3.582,3.88,655800.0],["2022-12-30",3.85,3.92,3.448,3.6,824500.0],["2023-01-03",3.57,3.75,3.38,3.47,538400.0],["2023-01-04",3.46,3.55,3.19,3.23,915100.0],["2023-01-05",3.21,3.31,3.07,3.21,863200.0],["2023-01-06",3.16,3.44,3.07,3.31,596500.0],["2023-01-09",3.3,3.58,3.3,3.47,464800.0],["2023-01-10",3.44,3.68,3.44,3.65,414700.0],["2023-01-11",3.63,3.74,3.53,3.69,499000.0],["2023-01-12",3.71,3.775,3.56,3.76,332500.0],["2023-01-13",3.76,3.94,3.735,3.85,581200.0],["2023-01-17",3.85,3.9,3.75,3.82,513300.0],["2023-01-18",3.86,3.958,3.71,3.78,476700.0],["2023-01-19",3.8,3.96,3.73,3.82,350200.0],["2023-01-20",3.9,3.99,3.79,3.94,559100.0],["2023-01-23",4.01,4.15,3.962,4.05,578400.0],["2023-01-24",4.04,4.28,3.86,4.22,701400.0],["2023-01-25",4.2,4.49,4.02,4.42,795500.0],["2023-01-26",4.42,4.53,4.32,4.46,666700.0],["2023-01-27",4.46,4.6,4.3,4.36,353400.0],["2023-01-30",4.28,4.4,4.21,4.25,343600.0],["2023-01-31",4.25,4.35,4.02,4.14,475900.0],["2023-02-01",4.13,4.33,3.965,4.25,453800.0],["2023-02-02",4.2,4.53,4.2,4.34,494800.0],["2023-02-03",4.29,4.345,4.13,4.17,517700.0],["2023-02-06",4.2,4.22,3.95,4.02,844000.0],["2023-02-07",4.02,4.05,3.85,4.02,669700.0],["2023-02-08",3.99,4.02,3.89,3.98,657100.0],["2023-02-09",4.03,4.145,3.93,4.0,531200.0],["2023-02-10",3.98,4.03,3.81,3.875,1000000.0],["2023-02-13",4.15,4.15,3.71,3.815,1024400.0],["2023-02-14",3.79,3.93,3.68,3.83,400700.0],["2023-02-15",3.81,3.85,3.73,3.8,813500.0],["2023-02-16",3.75,3.795,3.69,3.7,587700.0],["2023-02-17",3.72,3.72,3.605,3.68,366700.0],["2023-02-21",3.63,3.94,3.61,3.86,694100.0],["2023-02-22",4.01,4.01,3.85,3.95,1373900.0],["2023-02-23",3.97,4.03,3.865,3.95,771600.0],["2023-02-24",3.9,3.98,3.8,3.97,568600.0],["2023-02-27",4.0,4.12,3.94,3.99,427400.0],["2023-02-28",3.98,4.3,3.91,4.17,671400.0],["2023-03-01",4.17,4.29,4.1,4.145,527100.0],["2023-03-02",4.1,4.337,4.04,4.25,657000.0],["2023-03-03",4.25,4.3,4.11,4.17,615900.0],["2023-03-06",4.16,4.16,3.75,3.81,837900.0],["2023-03-07",3.78,3.869,3.62,3.63,302200.0],["2023-03-08",3.61,3.673,3.42,3.58,1250000.0],["2023-03-09",3.56,3.56,3.375,3.4,1053900.0],["2023-03-10",3.36,3.44,3.24,3.28,1195700.0],["2023-03-13",3.23,3.349,3.19,3.32,509900.0],["2023-03-14",3.3,3.57,3.3,3.56,656600.0],["2023-03-15",3.48,3.68,3.42,3.68,1032000.0],["2023-03-16",3.65,3.75,3.5,3.53,852100.0],["2023-03-17",3.49,3.564,3.28,3.43,1405200.0],["2023-03-20",3.45,3.49,3.35,3.42,854000.0],["2023-03-21",3.47,3.63,3.401,3.59,655200.0],["2023-03-22",3.58,3.59,3.32,3.33,692800.0],["2023-03-23",3.35,3.49,3.14,3.21,790900.0],["2023-03-24",3.2,3.25,3.14,3.22,444800.0],["2023-03-27",3.25,3.4,3.25,3.37,624200.0],["2023-03-28",3.35,3.48,3.295,3.32,414800.0],["2023-03-29",3.35,3.38,3.25,3.36,663200.0],["2023-03-30",3.39,3.51,3.3,3.51,628400.0],["2023-03-31",4.12,4.16,3.59,3.68,1167600.0],["2023-04-03",3.67,3.81,3.555,3.66,648800.0],["2023-04-04",3.66,3.73,3.602,3.7,451600.0],["2023-04-05",3.71,3.75,3.605,3.7,539800.0],["2023-04-06",3.71,3.75,3.64,3.75,401900.0],["2023-04-10",3.72,3.85,3.68,3.845,402500.0],["2023-04-11",3.84,3.99,3.75,3.98,451300.0],["2023-04-12",3.98,4.03,3.795,3.81,325100.0],["2023-04-13",3.93,4.11,3.82,3.83,816000.0],["2023-04-14",3.77,3.87,3.72,3.79,1010500.0],["2023-04-17",3.78,3.89,3.595,3.68,1112000.0],["2023-04-18",3.7,3.75,3.458,3.5,639600.0],["2023-04-19",3.47,3.62,3.41,3.59,485100.0],["2023-04-20",3.55,3.63,3.49,3.59,289400.0],["2023-04-21",3.6,3.91,3.6,3.88,1121000.0],["2023-04-24",3.86,3.88,3.62,3.64,604500.0],["2023-04-25",3.61,3.685,3.48,3.48,422400.0],["2023-04-26",3.52,3.565,3.39,3.5,654800.0],["2023-04-27",3.52,3.525,3.39,3.48,287600.0],["2023-04-28",3.48,3.585,3.42,3.48,508500.0],["2023-05-01",3.48,3.59,3.41,3.45,445200.0],["2023-05-02",3.43,3.49,3.33,3.43,577100.0],["2023-05-03",3.45,3.52,3.26,3.28,498400.0],["2023-05-04",3.27,3.46,3.23,3.44,384100.0],["2023-05-05",3.43,3.635,3.41,3.61,480300.0],["2023-05-08",3.61,3.625,3.42,3.45,219200.0],["2023-05-09",3.41,3.45,3.325,3.44,267800.0],["2023-05-10",3.5,3.559,3.27,3.3,576400.0],["2023-05-11",3.28,3.46,3.14,3.23,799300.0],["2023-05-12",3.4,3.51,3.295,3.5,1017100.0],["2023-05-15",3.52,3.59,3.5,3.51,540000.0],["2023-05-16",3.73,3.94,3.685,3.83,1187600.0],["2023-05-17",3.83,3.9,3.69,3.88,430400.0],["2023-05-18",3.88,3.97,3.78,3.92,685500.0],["2023-05-19",4.0,4.06,3.83,3.86,455500.0],["2023-05-22",3.88,4.03,3.82,4.02,636900.0],["2023-05-23",3.98,4.385,3.98,4.31,1314700.0],["2023-05-24",4.29,4.32,4.22,4.29,615800.0],["2023-05-25",4.28,4.3,4.1,4.17,294700.0],["2023-05-26",4.17,4.27,4.13,4.25,279100.0],["2023-05-30",4.26,4.32,4.21,4.31,357500.0],["2023-05-31",4.31,4.36,4.21,4.32,811300.0],["2023-06-01",4.3,4.355,4.17,4.23,500000.0],["2023-06-02",4.29,4.35,4.17,4.35,659300.0],["2023-06-05",4.33,4.46,4.27,4.44,760900.0],["2023-06-06",4.43,4.53,4.395,4.53,862100.0],["2023-06-07",4.55,4.66,4.505,4.53,424200.0],["2023-06-08",4.51,4.57,4.48,4.51,386700.0],["2023-06-09",4.52,4.56,4.48,4.53,540900.0],["2023-06-12",4.55,4.62,4.49,4.59,434600.0],["2023-06-13",4.76,5.0,4.735,4.88,1012600.0],["2023-06-14",4.89,4.97,4.76,4.82,535600.0],["2023-06-15",4.81,4.91,4.78,4.91,372100.0],["2023-06-16",4.98,4.98,4.805,4.88,1269500.0],["2023-06-20",4.85,4.85,4.72,4.85,479500.0],["2023-06-21",4.81,4.93,4.76,4.88,379600.0],["2023-06-22",4.86,4.94,4.69,4.85,536600.0],["2023-06-23",4.8,4.87,4.75,4.81,3096200.0],["2023-06-26",4.8,4.81,4.63,4.64,723000.0],["2023-06-27",4.65,4.65,4.555,4.61,1021300.0],["2023-06-28",4.57,4.86,4.49,4.84,778100.0],["2023-06-29",4.84,4.95,4.76,4.94,455700.0],["2023-06-30",4.97,5.083,4.85,5.03,698300.0],["2023-07-03",5.03,5.09,4.68,4.76,469400.0],["2023-07-05",4.7,4.86,4.64,4.77,492000.0],["2023-07-06",4.73,4.735,4.61,4.68,566300.0],["2023-07-07",4.67,4.78,4.64,4.66,456900.0],["2023-07-10",4.66,4.82,4.62,4.76,462600.0],["2023-07-11",4.8,4.8,4.66,4.7,357800.0],["2023-07-12",4.76,4.99,4.73,4.95,525000.0],["2023-07-13",4.97,5.04,4.88,4.98,788600.0],["2023-07-14",4.98,5.04,4.92,5.01,600100.0],["2023-07-17",5.01,5.135,4.94,5.01,795100.0],["2023-07-18",5.0,5.11,4.974,5.1,388500.0],["2023-07-19",5.08,5.37,5.08,5.18,738600.0],["2023-07-20",5.19,5.24,5.1,5.14,363000.0],["2023-07-21",5.19,5.43,5.18,5.42,345600.0],["2023-07-24",5.43,5.46,5.285,5.32,411700.0],["2023-07-25",5.3,5.465,5.245,5.37,426100.0],["2023-07-26",5.36,5.445,5.26,5.34,432600.0],["2023-07-27",5.36,5.47,5.29,5.32,274400.0],["2023-07-28",5.34,5.45,5.34,5.36,184900.0],["2023-07-31",5.36,5.51,5.35,5.5,258400.0],["2023-08-01",5.5,5.62,5.42,5.54,561600.0],["2023-08-02",5.48,5.51,5.235,5.26,643400.0],["2023-08-03",5.23,5.515,5.13,5.49,482100.0],["2023-08-04",5.53,5.6,5.38,5.41,462600.0],["2023-08-07",5.41,5.49,5.23,5.44,360800.0],["2023-08-08",5.39,5.65,5.39,5.64,725600.0],["2023-08-09",5.65,5.795,5.27,5.79,595500.0],["2023-08-10",5.87,5.87,5.71,5.78,480700.0],["2023-08-11",5.78,5.811,5.415,5.46,1798600.0],["2023-08-14",5.41,5.6,5.31,5.45,701400.0],["2023-08-15",5.39,5.62,5.34,5.57,481000.0],["2023-08-16",5.77,5.975,5.74,5.93,655100.0],["2023-08-17",5.92,5.94,5.725,5.85,790300.0],["2023-08-18",5.79,5.85,5.665,5.69,707900.0],["2023-08-21",5.7,5.94,5.68,5.8,838500.0],["2023-08-22",5.8,5.83,5.61,5.62,524900.0],["2023-08-23",5.61,5.85,5.61,5.73,423500.0],["2023-08-24",5.72,5.8,5.66,5.71,320200.0],["2023-08-25",5.71,5.74,5.585,5.65,275900.0],["2023-08-28",5.65,5.72,5.585,5.62,226600.0],["2023-08-29",5.59,5.82,5.57,5.8,205500.0],["2023-08-30",5.81,5.88,5.78,5.86,254900.0],["2023-08-31",5.83,5.91,5.76,5.8,368000.0],["2023-09-01",5.84,5.891,5.82,5.83,265800.0],["2023-09-05",5.82,5.851,5.625,5.65,435400.0],["2023-09-06",5.62,5.695,5.435,5.44,365100.0],["2023-09-07",5.44,5.481,5.37,5.37,453800.0],["2023-09-08",5.35,5.43,5.18,5.19,397600.0],["2023-09-11",5.24,5.315,5.22,5.3,247800.0],["2023-09-12",5.3,5.358,5.185,5.22,233300.0],["2023-09-13",5.19,5.33,5.19,5.26,226600.0],["2023-09-14",5.29,5.35,5.21,5.24,199500.0],["2023-09-15",5.26,5.295,5.185,5.19,840200.0],["2023-09-18",5.18,5.292,5.06,5.11,261200.0],["2023-09-19",5.11,5.22,5.05,5.21,271300.0],["2023-09-20",5.23,5.245,5.07,5.07,193300.0],["2023-09-21",5.04,5.135,4.96,5.01,250000.0],["2023-09-22",5.01,5.04,4.945,5.01,233200.0],["2023-09-25",5.01,5.19,4.935,4.98,395700.0],["2023-09-26",5.24,5.63,5.04,5.31,879100.0],["2023-09-27",5.34,5.44,5.13,5.17,648100.0],["2023-09-28",5.18,5.33,5.06,5.28,461800.0],["2023-09-29",5.32,5.339,5.105,5.19,925100.0],["2023-10-02",5.18,5.18,5.019,5.08,398600.0],["2023-10-03",5.07,5.105,4.945,4.96,374200.0],["2023-10-04",4.96,5.165,4.92,5.13,339500.0],["2023-10-05",5.11,5.15,5.0,5.12,322900.0],["2023-10-06",5.09,5.13,5.0,5.06,274500.0],["2023-10-09",5.05,5.16,4.99,5.13,217800.0],["2023-10-10",5.15,5.38,4.92,5.25,404400.0],["2023-10-11",5.26,5.34,5.05,5.08,267500.0],["2023-10-12",5.07,5.07,4.91,4.94,331200.0],["2023-10-13",4.91,4.94,4.82,4.85,396400.0],["2023-10-16",4.89,5.04,4.79,4.97,340400.0],["2023-10-17",4.9,5.15,4.885,5.13,399400.0],["2023-10-18",5.06,5.11,4.9,4.99,483400.0],["2023-10-19",4.95,5.0,4.82,4.9,270700.0],["2023-10-20",4.9,4.96,4.8,4.85,426800.0],["2023-10-23",4.83,4.85,4.68,4.71,452200.0],["2023-10-24",4.75,4.78,4.63,4.65,371900.0],["2023-10-25",4.62,4.655,4.52,4.53,542900.0],["2023-10-26",4.56,4.62,4.46,4.47,330000.0],["2023-10-27",4.46,4.49,4.37,4.48,575500.0],["2023-10-30",4.52,4.59,4.45,4.49,407900.0],["2023-10-31",4.47,4.61,4.46,4.55,349800.0],["2023-11-01",4.5,4.535,4.4,4.51,386300.0],["2023-11-02",4.55,4.65,4.51,4.57,413300.0],["2023-11-03",4.63,4.77,4.62,4.7,510000.0],["2023-11-06",4.71,4.76,4.55,4.56,472500.0],["2023-11-07",4.56,4.68,4.54,4.59,287000.0],["2023-11-08",4.61,4.61,4.495,4.55,364800.0],["2023-11-09",4.45,4.575,4.28,4.36,828000.0],["2023-11-10",4.55,4.6,4.17,4.24,1298000.0],["2023-11-13",4.41,4.48,4.325,4.43,643000.0],["2023-11-14",4.56,4.74,4.42,4.71,570000.0],["2023-11-15",4.63,4.75,4.615,4.64,309500.0],["2023-11-16",4.57,4.74,4.415,4.45,579900.0],["2023-11-17",4.47,4.49,4.36,4.45,445400.0],["2023-11-20",4.46,4.59,4.44,4.52,279600.0],["2023-11-21",4.5,4.55,4.44,4.47,450100.0],["2023-11-22",4.5,4.515,4.37,4.4,472500.0],["2023-11-24",4.4,4.43,4.38,4.4,67300.0],["2023-11-27",4.36,4.39,4.265,4.34,759300.0],["2023-11-28",4.35,4.37,4.21,4.23,270100.0],["2023-11-29",4.3,4.58,4.3,4.49,385000.0],["2023-11-30",4.48,4.52,4.29,4.39,667300.0],["2023-12-01",4.38,4.62,4.31,4.6,679900.0],["2023-12-04",4.58,4.73,4.43,4.71,452200.0],["2023-12-05",4.71,4.86,4.58,4.8,725400.0],["2023-12-06",4.84,4.865,4.715,4.75,371200.0],["2023-12-07",4.73,4.86,4.685,4.85,315200.0],["2023-12-08",4.84,4.895,4.55,4.88,402700.0],["2023-12-11",4.86,4.895,4.745,4.89,366000.0],["2023-12-12",4.9,5.13,4.88,5.06,612700.0],["2023-12-13",5.08,5.46,4.944,5.42,994000.0],["2023-12-14",5.5,5.75,5.42,5.64,912700.0],["2023-12-15",5.71,5.745,5.45,5.64,1436300.0],["2023-12-18",5.68,5.68,5.525,5.59,588300.0],["2023-12-19",5.64,5.72,5.59,5.71,649400.0],["2023-12-20",5.75,5.885,5.61,5.66,1280500.0],["2023-12-21",5.86,5.945,5.72,5.92,1199800.0],["2023-12-22",5.91,5.975,5.735,5.8,767700.0],["2023-12-26",5.93,6.14,5.805,6.13,665100.0],["2023-12-27",6.16,6.19,6.04,6.17,758600.0],["2023-12-28",6.17,6.19,6.03,6.12,456800.0],["2023-12-29",6.1,6.2,6.05,6.17,1007900.0],["2024-01-02",6.14,6.28,6.13,6.25,498100.0],["2024-01-03",6.22,6.45,6.16,6.27,755800.0],["2024-01-04",6.31,6.55,6.29,6.53,490000.0],["2024-01-05",6.47,6.58,6.355,6.45,502400.0],["2024-01-08",6.49,6.7,6.42,6.69,383400.0],["2024-01-09",6.65,6.715,6.4,6.42,570800.0],["2024-01-10",6.39,6.575,6.31,6.49,425800.0],["2024-01-11",6.45,6.46,6.32,6.34,354100.0],["2024-01-12",6.43,6.48,6.19,6.22,329300.0],["2024-01-16",6.34,6.34,6.06,6.17,349800.0],["2024-01-17",6.07,6.14,6.01,6.07,251900.0],["2024-01-18",6.07,6.22,5.861,5.99,360300.0],["2024-01-19",6.03,6.03,5.811,5.99,336100.0],["2024-01-22",6.0,6.16,6.0,6.15,381200.0],["2024-01-23",6.2,6.2,6.01,6.13,295300.0],["2024-01-24",6.18,6.18,6.0,6.03,332600.0],["2024-01-25",6.1,6.21,6.04,6.07,389500.0],["2024-01-26",6.13,6.25,6.08,6.19,281500.0],["2024-01-29",6.2,6.355,6.07,6.3,372300.0],["2024-01-30",6.3,6.3,6.0,6.02,296500.0],["2024-01-31",6.01,6.1,5.8,5.8,319600.0],["2024-02-01",5.81,5.97,5.75,5.92,315000.0],["2024-02-02",5.84,5.878,5.75,5.79,295600.0],["2024-02-05",5.75,5.76,5.58,5.66,506400.0],["2024-02-06",5.62,5.715,5.53,5.54,381000.0],["2024-02-07",5.55,5.55,5.41,5.41,291100.0],["2024-02-08",5.41,5.42,5.285,5.31,292500.0],["2024-02-09",5.32,5.49,5.28,5.44,364300.0],["2024-02-12",5.45,5.53,5.38,5.5,425600.0],["2024-02-13",5.49,5.49,5.2,5.28,517600.0],["2024-02-14",5.34,5.51,5.3,5.48,374900.0],["2024-02-15",5.54,5.54,5.44,5.54,307300.0],["2024-02-16",5.53,5.705,5.374,5.64,369800.0],["2024-02-20",5.6,5.7,5.5,5.54,253700.0],["2024-02-21",5.6,5.6,5.39,5.51,199300.0],["2024-02-22",5.48,5.59,5.44,5.5,278100.0],["2024-02-23",5.5,5.59,5.461,5.49,225800.0],["2024-02-26",5.49,5.74,5.49,5.73,242400.0],["2024-02-27",6.0,6.549,5.93,6.33,1307800.0],["2024-02-28",6.34,6.475,6.12,6.21,645700.0],["2024-02-29",6.34,6.36,5.84,5.84,993300.0],["2024-03-01",5.95,6.0,5.83,5.91,388800.0],["2024-03-04",6.0,6.0,5.62,5.64,601000.0],["2024-03-05",5.6,5.659,5.465,5.49,387600.0],["2024-03-06",5.55,5.93,5.49,5.92,552600.0],["2024-03-07",6.02,6.02,5.56,5.6,345700.0],["2024-03-08",5.63,5.69,5.415,5.45,463400.0],["2024-03-11",5.49,5.5,5.34,5.43,515400.0],["2024-03-12",5.43,5.43,5.315,5.36,244200.0],["2024-03-13",5.34,5.41,5.31,5.41,341100.0],["2024-03-14",5.37,5.37,5.185,5.27,463500.0],["2024-03-15",5.29,5.3,5.19,5.23,533200.0],["2024-03-18",5.21,5.28,5.11,5.18,346500.0],["2024-03-19",5.18,5.38,5.11,5.27,275600.0],["2024-03-20",5.23,5.44,5.13,5.42,483700.0],["2024-03-21",5.72,5.72,5.043,5.14,870500.0],["2024-03-22",5.14,5.295,5.09,5.13,797600.0],["2024-03-25",5.46,5.63,5.26,5.31,726700.0],["2024-03-26",5.34,5.37,5.11,5.19,810200.0],["2024-03-27",5.24,5.39,5.16,5.39,705800.0],["2024-03-28",5.48,5.5,5.37,5.42,415300.0],["2024-04-01",5.46,5.5,5.27,5.36,435800.0],["2024-04-02",5.26,5.3,5.207,5.28,412900.0],["2024-04-03",5.29,5.4,5.22,5.38,561100.0],["2024-04-04",5.47,5.543,5.28,5.35,715700.0],["2024-04-05",5.35,5.35,5.235,5.31,426000.0],["2024-04-08",5.35,5.35,5.201,5.31,475100.0],["2024-04-09",5.34,5.45,5.2,5.43,478200.0],["2024-04-10",5.25,5.315,5.17,5.25,457000.0],["2024-04-11",5.27,5.27,5.17,5.2,333000.0],["2024-04-12",5.22,5.25,4.98,5.05,439900.0],["2024-04-15",4.97,5.058,4.9,4.95,528900.0],["2024-04-16",4.92,4.97,4.82,4.82,762400.0],["2024-04-17",4.83,4.86,4.735,4.78,597000.0],["2024-04-18",4.76,4.77,4.56,4.59,1068600.0],["2024-04-19",4.54,4.67,4.522,4.67,930400.0],["2024-04-22",4.67,4.76,4.624,4.68,301000.0],["2024-04-23",4.68,4.81,4.61,4.64,367600.0],["2024-04-24",4.62,4.625,4.535,4.56,557300.0],["2024-04-25",4.52,4.52,4.41,4.43,587000.0],["2024-04-26",4.42,4.49,4.4,4.48,598700.0],["2024-04-29",4.48,4.6,4.48,4.54,390000.0],["2024-04-30",4.51,4.535,4.44,4.44,418700.0],["2024-05-01",4.45,4.63,4.407,4.56,471000.0],["2024-05-02",4.59,4.61,4.5,4.6,417500.0],["2024-05-03",4.69,4.71,4.62,4.67,374100.0],["2024-05-06",4.69,4.74,4.61,4.71,606000.0],["2024-05-07",4.7,4.71,4.55,4.59,383700.0],["2024-05-08",4.59,4.65,4.48,4.54,607800.0],["2024-05-09",4.54,4.64,4.5,4.57,650400.0],["2024-05-10",4.41,4.72,4.265,4.68,1152300.0],["2024-05-13",4.7,4.76,4.46,4.48,601200.0],["2024-05-14",4.52,4.6,4.415,4.5,713400.0],["2024-05-15",4.56,4.61,4.517,4.54,427900.0],["2024-05-16",4.55,4.59,4.54,4.55,374300.0],["2024-05-17",4.56,4.59,4.43,4.45,431300.0],["2024-05-20",4.45,4.5,4.37,4.39,576600.0],["2024-05-21",4.38,4.42,4.32,4.32,430700.0],["2024-05-22",4.3,4.41,4.29,4.4,470600.0],["2024-05-23",4.4,4.45,4.27,4.29,497600.0],["2024-05-24",4.32,4.49,4.32,4.39,619700.0],["2024-05-28",4.4,4.43,4.17,4.17,631000.0],["2024-05-29",4.5,4.57,4.41,4.55,1278200.0],["2024-05-30",4.59,4.62,4.43,4.48,554700.0],["2024-05-31",4.5,4.52,4.32,4.34,541200.0],["2024-06-03",4.33,4.385,4.25,4.29,798900.0],["2024-06-04",4.29,4.29,4.11,4.14,869700.0],["2024-06-05",4.15,4.44,4.08,4.44,760300.0],["2024-06-06",4.45,4.655,4.39,4.62,569700.0],["2024-06-07",4.55,4.69,4.5,4.64,544300.0],["2024-06-10",4.6,4.605,4.52,4.6,309200.0],["2024-06-11",4.54,4.61,4.47,4.49,499900.0],["2024-06-12",4.61,4.63,4.36,4.4,371700.0],["2024-06-13",4.39,4.42,4.16,4.22,447000.0],["2024-06-14",4.15,4.22,4.08,4.22,458400.0],["2024-06-17",4.2,4.265,4.125,4.26,408900.0],["2024-06-18",4.24,4.27,4.17,4.19,644000.0],["2024-06-20",4.18,4.21,4.04,4.06,747100.0],["2024-06-21",4.07,4.1,3.955,3.99,1204000.0],["2024-06-24",4.02,4.11,3.97,4.06,819100.0],["2024-06-25",4.07,4.07,3.75,3.79,1355500.0],["2024-06-26",3.77,4.02,3.745,3.88,1428700.0],["2024-06-27",3.89,3.89,3.725,3.77,676600.0],["2024-06-28",3.81,3.865,3.69,3.75,1827600.0],["2024-07-01",3.81,3.86,3.655,3.74,1009600.0],["2024-07-02",3.73,3.74,3.62,3.67,810600.0],["2024-07-03",3.67,3.74,3.61,3.65,297100.0],["2024-07-05",3.62,3.83,3.56,3.82,781500.0],["2024-07-08",3.85,3.955,3.765,3.92,1056800.0],["2024-07-09",3.91,4.055,3.835,4.04,767500.0],["2024-07-10",4.05,4.155,3.96,4.13,557600.0],["2024-07-11",4.17,4.465,4.115,4.35,908900.0],["2024-07-12",4.38,4.5,4.38,4.48,555000.0],["2024-07-15",4.47,4.7,4.42,4.61,896600.0],["2024-07-16",4.69,4.75,4.61,4.74,574900.0],["2024-07-17",4.64,4.87,4.64,4.77,603600.0],["2024-07-18",4.74,4.845,4.66,4.68,638400.0],["2024-07-19",4.69,4.75,4.63,4.66,551100.0],["2024-07-22",4.67,4.815,4.67,4.81,542900.0],["2024-07-23",4.78,4.8,4.645,4.73,432400.0],["2024-07-24",4.68,4.76,4.64,4.7,795800.0],["2024-07-25",4.74,4.9,4.64,4.8,639500.0],["2024-07-26",4.89,4.96,4.755,4.84,410000.0],["2024-07-29",4.82,4.85,4.673,4.71,455200.0],["2024-07-30",4.75,4.82,4.67,4.78,370400.0],["2024-07-31",4.8,4.95,4.61,4.79,550700.0],["2024-08-01",4.8,4.8,4.471,4.48,369000.0],["2024-08-02",4.46,4.46,4.23,4.41,654300.0],["2024-08-05",4.16,4.3,4.13,4.21,542400.0],["2024-08-06",4.2,4.3,4.13,4.13,443000.0],["2024-08-07",4.15,4.15,4.055,4.06,552900.0],["2024-08-08",4.1,4.3,4.058,4.29,616200.0],["2024-08-09",4.52,4.72,4.11,4.24,657400.0],["2024-08-12",4.25,4.425,4.125,4.13,385800.0],["2024-08-13",4.14,4.31,4.1,4.26,358600.0],["2024-08-14",4.23,4.259,4.11,4.11,371100.0],["2024-08-15",4.24,4.305,4.151,4.22,434800.0],["2024-08-16",4.22,4.26,4.165,4.18,530700.0],["2024-08-19",4.17,4.21,4.1,4.21,329000.0],["2024-08-20",4.17,4.22,4.1,4.17,308400.0],["2024-08-21",4.21,4.21,4.13,4.17,383700.0],["2024-08-22",4.18,4.2,4.05,4.07,341400.0],["2024-08-23",4.16,4.29,4.1,4.28,796100.0],["2024-08-26",4.35,4.465,4.29,4.38,444800.0],["2024-08-27",4.34,4.34,4.175,4.31,721700.0],["2024-08-28",4.26,4.34,4.22,4.27,283300.0],["2024-08-29",4.31,4.36,4.25,4.27,273500.0],["2024-08-30",4.26,4.28,4.16,4.19,427800.0],["2024-09-03",4.13,4.195,4.075,4.13,290500.0],["2024-09-04",4.11,4.135,4.01,4.09,236700.0],["2024-09-05",4.09,4.146,4.07,4.11,574200.0],["2024-09-06",4.1,4.16,3.97,3.97,549900.0],["2024-09-09",3.96,4.145,3.95,4.11,654200.0],["2024-09-10",4.11,4.355,4.11,4.29,547700.0],["2024-09-11",4.27,4.36,4.16,4.33,434300.0],["2024-09-12",4.37,4.55,4.3,4.41,367600.0],["2024-09-13",4.53,4.54,4.44,4.51,319200.0],["2024-09-16",4.54,4.58,4.485,4.56,441400.0],["2024-09-17",4.61,4.64,4.52,4.58,559800.0],["2024-09-18",4.6,4.755,4.56,4.61,417900.0],["2024-09-19",4.73,4.745,4.57,4.73,376000.0],["2024-09-20",4.69,4.69,4.4,4.42,936000.0],["2024-09-23",4.46,4.47,4.22,4.26,401000.0],["2024-09-24",4.29,4.29,4.2,4.25,196300.0],["2024-09-25",4.26,4.31,4.13,4.19,485600.0],["2024-09-26",4.28,4.3,4.21,4.23,213400.0],["2024-09-27",4.28,4.38,4.24,4.25,181700.0],["2024-09-30",4.17,4.305,4.17,4.23,176100.0],["2024-10-01",4.2,4.21,4.111,4.16,193200.0],["2024-10-02",4.13,4.205,4.07,4.07,187100.0],["2024-10-03",4.04,4.09,3.92,3.93,246800.0],["2024-10-04",4.0,4.035,3.96,3.99,197800.0],["2024-10-07",3.93,4.0,3.875,3.91,272800.0],["2024-10-08",3.9,3.95,3.84,3.92,398100.0],["2024-10-09",3.93,3.99,3.86,3.94,379800.0],["2024-10-10",3.88,3.95,3.813,3.92,341100.0],["2024-10-11",3.89,4.04,3.885,4.04,345700.0],["2024-10-14",4.03,4.03,3.94,3.97,188600.0],["2024-10-15",3.97,3.995,3.895,3.95,299400.0],["2024-10-16",3.97,4.07,3.95,4.06,295100.0],["2024-10-17",4.05,4.1,3.96,4.07,469000.0],["2024-10-18",4.08,4.11,4.055,4.08,156700.0],["2024-10-21",4.08,4.08,3.89,4.03,209700.0],["2024-10-22",4.04,4.08,3.985,4.04,305900.0],["2024-10-23",3.96,4.06,3.92,3.94,214300.0],["2024-10-24",3.95,3.95,3.79,3.79,193900.0],["2024-10-25",3.81,3.81,3.72,3.75,136100.0],["2024-10-28",3.81,3.92,3.81,3.87,159100.0],["2024-10-29",3.84,3.965,3.82,3.94,221400.0],["2024-10-30",3.93,4.085,3.855,3.99,944100.0],["2024-10-31",3.96,4.12,3.95,4.09,343900.0],["2024-11-01",4.09,4.27,4.075,4.18,396100.0],["2024-11-04",4.14,4.355,4.04,4.33,535100.0],["2024-11-05",4.31,4.52,4.3,4.5,436500.0],["2024-11-06",4.45,4.87,4.45,4.65,928500.0],["2024-11-07",4.65,4.71,4.49,4.53,445000.0],["2024-11-08",4.55,4.63,4.5,4.52,310400.0],["2024-11-11",4.56,4.61,4.495,4.6,278900.0],["2024-11-12",4.58,4.61,4.43,4.49,547300.0],["2024-11-13",4.0,4.15,3.81,4.07,1086100.0],["2024-11-14",4.07,4.19,4.055,4.07,547800.0],["2024-11-15",4.11,4.14,3.85,3.88,822600.0],["2024-11-18",3.93,3.93,3.64,3.72,636600.0],["2024-11-19",3.67,3.86,3.62,3.84,597800.0],["2024-11-20",3.84,3.91,3.64,3.9,622100.0],["2024-11-21",3.93,3.95,3.84,3.85,309800.0],["2024-11-22",3.88,3.97,3.825,3.92,247700.0],["2024-11-25",3.99,4.17,3.99,4.15,638400.0],["2024-11-26",4.15,4.21,3.78,3.78,621700.0],["2024-11-27",3.77,3.98,3.77,3.9,607200.0],["2024-11-29",3.89,4.05,3.89,3.91,302700.0],["2024-12-02",3.88,4.005,3.84,3.98,381600.0],["2024-12-03",3.97,4.01,3.891,3.91,445700.0],["2024-12-04",3.91,3.93,3.82,3.83,549700.0],["2024-12-05",3.81,3.89,3.8,3.87,369100.0],["2024-12-06",3.89,4.03,3.885,4.02,388800.0],["2024-12-09",4.04,4.17,4.04,4.06,493500.0],["2024-12-10",4.09,4.14,4.01,4.06,362800.0],["2024-12-11",4.13,4.13,3.975,4.05,505500.0],["2024-12-12",4.05,4.08,3.96,4.0,314100.0],["2024-12-13",3.97,4.0,3.745,3.79,439600.0],["2024-12-16",3.78,3.95,3.71,3.79,289400.0],["2024-12-17",3.78,3.86,3.76,3.76,306600.0],["2024-12-18",3.77,3.78,3.54,3.56,928100.0],["2024-12-19",3.56,3.6,3.43,3.5,602800.0],["2024-12-20",3.5,3.685,3.5,3.5,903700.0],["2024-12-23",3.49,3.55,3.445,3.49,317800.0],["2024-12-24",3.47,3.549,3.45,3.53,135400.0],["2024-12-26",3.5,3.58,3.46,3.57,839400.0],["2024-12-27",3.54,3.69,3.5,3.59,1136000.0],["2024-12-30",3.58,3.6,3.49,3.56,436200.0],["2024-12-31",3.57,3.64,3.515,3.54,387100.0],["2025-01-02",3.55,3.628,3.495,3.5,432800.0],["2025-01-03",3.52,3.69,3.51,3.68,247800.0],["2025-01-06",3.74,3.79,3.68,3.71,348300.0],["2025-01-07",3.74,3.81,3.635,3.64,302800.0],["2025-01-08",3.64,3.64,3.515,3.57,307400.0],["2025-01-10",3.5,3.515,3.406,3.44,475400.0],["2025-01-13",3.39,3.42,3.32,3.34,299500.0],["2025-01-14",3.36,3.365,3.19,3.19,552700.0],["2025-01-15",3.3,3.37,3.225,3.24,337700.0],["2025-01-16",3.26,3.28,3.161,3.18,361700.0],["2025-01-17",3.21,3.29,3.175,3.21,309100.0],["2025-01-21",3.21,3.27,3.205,3.22,821000.0],["2025-01-22",3.23,3.25,3.195,3.2,576200.0],["2025-01-23",3.17,3.21,3.11,3.2,534500.0],["2025-01-24",3.24,3.275,3.155,3.2,1396600.0],["2025-01-27",3.21,3.44,3.2,3.37,1020900.0],["2025-01-28",3.35,3.36,3.19,3.22,476200.0],["2025-01-29",3.19,3.22,3.1,3.17,387200.0],["2025-01-30",3.21,3.26,3.17,3.21,341600.0],["2025-01-31",3.19,3.26,3.17,3.22,492800.0],["2025-02-03",3.18,3.23,3.12,3.2,260100.0],["2025-02-04",3.22,3.315,3.18,3.31,397300.0],["2025-02-05",3.34,3.57,3.275,3.56,560400.0],["2025-02-06",3.55,3.715,3.5,3.71,706500.0],["2025-02-07",3.69,3.72,3.55,3.6,908900.0],["2025-02-10",3.59,3.61,3.495,3.55,387900.0],["2025-02-11",3.51,3.59,3.5,3.58,753200.0],["2025-02-12",3.54,3.58,3.478,3.57,297500.0],["2025-02-13",3.57,3.65,3.54,3.64,278900.0],["2025-02-14",3.67,3.82,3.64,3.81,248800.0],["2025-02-18",3.8,3.85,3.605,3.66,542100.0],["2025-02-19",3.61,3.71,3.61,3.67,294700.0],["2025-02-20",3.65,4.02,3.65,3.88,999500.0],["2025-02-21",3.93,3.93,3.64,3.65,635600.0],["2025-02-24",3.68,3.785,3.63,3.64,370200.0],["2025-02-25",3.67,3.69,3.59,3.59,1143200.0],["2025-02-26",3.59,3.6,3.5,3.52,442900.0],["2025-02-27",3.51,3.54,3.465,3.5,368500.0],["2025-02-28",3.5,3.53,3.42,3.48,2093200.0],["2025-03-03",3.48,3.52,3.39,3.42,622500.0],["2025-03-04",3.39,3.44,3.33,3.35,481200.0],["2025-03-05",3.36,3.46,3.36,3.41,333800.0],["2025-03-06",3.36,3.45,3.355,3.38,265400.0],["2025-03-07",3.38,3.44,3.335,3.4,267800.0],["2025-03-10",3.36,3.455,3.22,3.25,312700.0],["2025-03-11",3.25,3.33,3.045,3.12,450500.0],["2025-03-12",3.15,3.28,3.125,3.25,515200.0],["2025-03-13",3.24,3.28,3.198,3.21,346600.0],["2025-03-14",3.23,3.33,3.18,3.31,408200.0],["2025-03-17",3.3,3.34,3.17,3.17,448100.0],["2025-03-18",3.17,3.208,3.11,3.19,516100.0],["2025-03-19",3.05,3.1,2.5,2.54,2673200.0],["2025-03-20",2.55,2.559,2.231,2.27,2403600.0],["2025-03-21",2.34,2.53,2.255,2.53,2312400.0],["2025-03-24",2.57,2.57,2.42,2.54,770300.0],["2025-03-25",2.49,2.49,2.38,2.44,701300.0],["2025-03-26",2.44,2.465,2.386,2.43,354300.0],["2025-03-27",2.42,2.47,2.39,2.47,636800.0],["2025-03-28",2.47,2.47,2.405,2.42,889300.0],["2025-03-31",2.35,2.425,2.315,2.4,517800.0],["2025-04-01",2.37,2.425,2.265,2.28,574500.0],["2025-04-02",2.25,2.31,2.25,2.305,516100.0],["2025-04-03",2.25,2.27,2.21,2.23,456000.0],["2025-04-04",2.15,2.2,2.01,2.09,639900.0],["2025-04-07",2.0,2.11,1.9,2.09,979700.0],["2025-04-08",2.17,2.17,1.88,1.905,568500.0],["2025-04-09",1.85,2.06,1.81,2.0,1216300.0],["2025-04-10",1.93,1.94,1.81,1.85,709200.0],["2025-04-11",1.87,1.94,1.82,1.93,851900.0],["2025-04-14",1.95,1.99,1.895,1.93,1470600.0],["2025-04-15",1.91,1.94,1.86,1.89,809100.0],["2025-04-16",1.86,1.886,1.77,1.77,562300.0],["2025-04-17",1.76,1.805,1.7,1.79,3179100.0],["2025-04-21",1.79,1.86,1.75,1.83,993500.0],["2025-04-22",1.87,1.89,1.81,1.83,566200.0],["2025-04-23",1.88,1.961,1.83,1.85,837600.0],["2025-04-24",1.84,1.849,1.795,1.82,861600.0],["2025-04-25",1.78,1.8,1.74,1.76,901900.0],["2025-04-28",1.75,1.82,1.75,1.8,1120800.0],["2025-04-29",1.78,1.87,1.78,1.85,790000.0],["2025-04-30",1.84,1.871,1.66,1.7,6232600.0],["2025-05-01",1.72,1.78,1.64,1.77,1255800.0],["2025-05-02",1.77,1.825,1.705,1.75,679200.0],["2025-05-05",1.73,1.74,1.63,1.68,814100.0],["2025-05-06",1.64,1.67,1.54,1.55,985600.0],["2025-05-07",1.56,1.574,1.51,1.53,611800.0],["2025-05-08",1.555,1.57,1.48,1.57,906500.0],["2025-05-09",1.56,1.62,1.43,1.44,788800.0],["2025-05-12",1.48,1.51,1.43,1.43,886200.0],["2025-05-13",1.44,1.47,1.35,1.4,1021100.0],["2025-05-14",1.43,1.6,1.43,1.52,1182900.0],["2025-05-15",1.53,1.565,1.48,1.55,1014400.0],["2025-05-16",1.6,1.63,1.53,1.58,1157500.0],["2025-05-19",1.52,1.56,1.51,1.55,426800.0],["2025-05-20",1.57,1.57,1.51,1.54,268200.0],["2025-05-21",1.52,1.53,1.42,1.43,628300.0],["2025-05-22",1.43,1.45,1.36,1.41,544600.0],["2025-05-23",1.39,1.4,1.36,1.38,586200.0],["2025-05-27",1.39,1.414,1.32,1.33,663100.0],["2025-05-28",1.33,1.36,1.29,1.29,805000.0],["2025-05-29",1.29,1.313,1.23,1.25,1078100.0],["2025-05-30",1.25,1.28,1.22,1.27,1238100.0],["2025-06-02",1.28,1.43,1.27,1.41,3110600.0],["2025-06-03",1.4,1.4,1.341,1.37,809800.0],["2025-06-04",1.36,1.42,1.36,1.4,1156400.0],["2025-06-05",1.39,1.41,1.37,1.38,801100.0],["2025-06-06",1.39,1.52,1.35,1.5,1426200.0],["2025-06-09",1.54,1.588,1.485,1.5,926200.0],["2025-06-10",1.51,1.58,1.49,1.54,663400.0],["2025-06-11",1.55,1.69,1.53,1.62,4866200.0],["2025-06-12",1.66,1.74,1.625,1.71,840000.0],["2025-06-13",1.67,1.805,1.64,1.78,870400.0],["2025-06-16",1.78,1.791,1.72,1.75,687400.0],["2025-06-17",1.75,1.75,1.69,1.7,684500.0],["2025-06-18",1.69,1.715,1.64,1.65,404400.0],["2025-06-20",1.66,1.72,1.55,1.59,1084500.0],["2025-06-23",1.58,1.65,1.555,1.61,438500.0],["2025-06-24",1.63,1.725,1.62,1.71,492700.0],["2025-06-25",1.71,1.71,1.625,1.66,342400.0],["2025-06-26",1.67,1.7,1.65,1.69,355200.0],["2025-06-27",1.68,1.72,1.655,1.7,1853800.0],["2025-06-30",1.69,1.76,1.66,1.74,510600.0],["2025-07-01",1.73,1.775,1.69,1.74,389200.0],["2025-07-02",1.74,1.875,1.73,1.86,383400.0],["2025-07-03",1.87,1.93,1.81,1.93,234400.0],["2025-07-07",1.91,1.94,1.79,1.87,718400.0],["2025-07-08",1.88,2.095,1.857,2.07,1201300.0],["2025-07-09",2.09,2.295,2.05,2.2,1065200.0],["2025-07-10",2.19,2.21,2.03,2.06,711200.0],["2025-07-11",2.05,2.09,1.93,2.03,746300.0],["2025-07-14",2.03,2.11,2.01,2.05,527500.0],["2025-07-15",2.07,2.09,1.93,1.95,632800.0],["2025-07-16",2.03,2.07,1.94,1.98,725500.0],["2025-07-17",1.98,2.02,1.94,1.96,369900.0],["2025-07-18",2.02,2.02,1.925,1.95,644900.0],["2025-07-21",1.96,2.055,1.95,1.98,385800.0],["2025-07-22",1.99,2.079,1.9,2.06,485700.0],["2025-07-23",2.09,2.185,2.08,2.15,452900.0],["2025-07-24",2.15,2.17,2.1,2.12,327500.0],["2025-07-25",2.1,2.15,2.08,2.1,205400.0],["2025-07-28",2.1,2.14,2.06,2.06,400900.0],["2025-07-29",2.07,2.07,1.95,1.96,605600.0],["2025-07-30",1.95,2.03,1.92,1.95,557500.0],["2025-07-31",1.93,1.965,1.89,1.91,603600.0],["2025-08-01",1.87,1.925,1.83,1.91,569100.0],["2025-08-04",1.92,2.0,1.892,1.95,538200.0],["2025-08-05",1.96,2.04,1.96,2.04,263300.0],["2025-08-06",2.02,2.08,1.9,1.93,530900.0],["2025-08-07",1.91,1.98,1.685,1.88,1941600.0],["2025-08-08",1.88,1.97,1.85,1.97,368800.0],["2025-08-11",1.96,2.0,1.915,1.96,248500.0],["2025-08-12",1.97,2.0,1.945,1.96,243200.0],["2025-08-13",1.98,2.09,1.975,2.05,284600.0],["2025-08-14",2.03,2.06,1.99,2.0,252700.0],["2025-08-15",2.03,2.09,1.995,2.01,339600.0],["2025-08-18",2.01,2.055,1.995,2.01,339400.0],["2025-08-19",2.0,2.05,1.97,2.02,459300.0],["2025-08-20",2.01,2.04,1.81,1.83,514500.0],["2025-08-21",1.82,1.85,1.74,1.8,654900.0],["2025-08-22",1.8,1.9,1.77,1.85,479400.0],["2025-08-25",1.71,1.935,1.62,1.63,926300.0],["2025-08-26",1.65,1.717,1.55,1.61,503300.0],["2025-08-27",1.61,1.67,1.6,1.61,458100.0],["2025-08-28",1.62,1.65,1.6,1.64,344200.0],["2025-08-29",1.65,1.65,1.6,1.6,165600.0],["2025-09-02",1.6,1.65,1.575,1.58,233300.0],["2025-09-03",1.57,1.59,1.51,1.52,307300.0],["2025-09-04",1.52,1.635,1.52,1.6,304000.0],["2025-09-05",1.6,1.725,1.6,1.71,306300.0],["2025-09-08",1.71,1.71,1.565,1.59,337300.0],["2025-09-09",1.6,1.6,1.545,1.57,436900.0],["2025-09-10",1.56,1.61,1.55,1.57,378100.0],["2025-09-11",1.55,1.618,1.55,1.6,469000.0],["2025-09-12",1.59,1.65,1.579,1.64,436800.0],["2025-09-15",1.66,1.675,1.54,1.61,939200.0],["2025-09-16",1.61,1.659,1.595,1.61,196100.0],["2025-09-17",1.6,1.705,1.6,1.62,540100.0],["2025-09-18",1.62,1.69,1.615,1.66,495900.0],["2025-09-19",1.66,1.66,1.58,1.61,1522500.0],["2025-09-22",1.62,1.72,1.58,1.7,791300.0],["2025-09-23",1.69,1.71,1.58,1.6,484800.0],["2025-09-24",1.58,1.61,1.57,1.58,249200.0],["2025-09-25",1.58,1.58,1.53,1.56,546900.0],["2025-09-26",1.56,1.61,1.56,1.61,362300.0],["2025-09-29",1.62,1.62,1.55,1.61,1901700.0],["2025-09-30",1.59,1.65,1.575,1.6,462300.0],["2025-10-01",1.59,1.66,1.59,1.61,746300.0],["2025-10-02",1.61,1.68,1.58,1.61,289800.0],["2025-10-03",1.64,1.64,1.575,1.63,452700.0],["2025-10-06",1.63,1.72,1.61,1.68,487300.0],["2025-10-07",1.66,1.715,1.62,1.65,518800.0],["2025-10-08",1.66,1.78,1.635,1.75,580500.0],["2025-10-09",1.77,1.895,1.77,1.82,819300.0],["2025-10-10",1.82,1.855,1.61,1.615,512800.0],["2025-10-13",1.64,1.64,1.59,1.62,430000.0],["2025-10-14",1.6,1.64,1.59,1.61,475600.0],["2025-10-15",1.65,1.725,1.64,1.71,386300.0],["2025-10-16",1.72,1.795,1.68,1.7,373800.0],["2025-10-17",1.68,1.72,1.643,1.66,226600.0],["2025-10-20",1.72,1.75,1.69,1.73,309600.0],["2025-10-21",1.72,1.755,1.65,1.66,274600.0],["2025-10-22",1.67,1.71,1.59,1.65,359000.0],["2025-10-23",1.65,1.685,1.59,1.6,217000.0],["2025-10-24",1.61,1.67,1.6,1.63,267300.0],["2025-10-27",1.65,1.749,1.58,1.59,279800.0],["2025-10-28",1.58,1.61,1.54,1.55,315300.0],["2025-10-29",1.54,1.56,1.45,1.47,585900.0],["2025-10-30",1.47,1.52,1.47,1.49,2956400.0],["2025-10-31",1.49,1.56,1.48,1.55,435200.0],["2025-11-03",1.54,1.55,1.46,1.48,405200.0],["2025-11-04",1.45,1.52,1.45,1.48,366300.0],["2025-11-05",1.44,1.488,1.3,1.425,885200.0],["2025-11-06",1.41,1.46,1.38,1.38,453200.0],["2025-11-07",1.37,1.4,1.33,1.38,883500.0],["2025-11-10",1.4,1.5,1.4,1.49,510100.0],["2025-11-11",1.5,1.625,1.475,1.61,402000.0],["2025-11-12",1.63,1.64,1.56,1.57,336600.0],["2025-11-13",1.57,1.606,1.51,1.52,252100.0],["2025-11-14",1.5,1.57,1.44,1.56,364100.0],["2025-11-17",1.56,1.617,1.51,1.52,1864900.0],["2025-11-18",1.44,1.63,1.43,1.61,988200.0],["2025-11-19",1.59,1.65,1.57,1.65,396000.0],["2025-11-20",1.68,1.73,1.66,1.67,459600.0],["2025-11-21",1.66,1.78,1.57,1.77,445500.0],["2025-11-24",1.78,1.84,1.72,1.73,630300.0],["2025-11-25",1.75,1.865,1.73,1.86,365800.0],["2025-11-26",1.86,1.87,1.805,1.86,354000.0],["2025-11-28",1.87,1.87,1.78,1.81,234700.0],["2025-12-01",1.77,1.79,1.71,1.74,335800.0],["2025-12-02",1.75,1.755,1.69,1.71,300900.0],["2025-12-03",1.72,1.885,1.7,1.88,489400.0],["2025-12-04",1.87,1.98,1.86,1.97,454800.0],["2025-12-05",2.0,2.04,1.92,1.95,455100.0],["2025-12-08",1.96,2.015,1.935,1.99,635500.0],["2025-12-09",2.01,2.01,1.895,1.99,615800.0],["2025-12-10",1.97,2.035,1.97,2.0,477700.0],["2025-12-11",2.0,2.215,1.985,2.16,926200.0],["2025-12-12",2.17,2.22,2.132,2.15,649400.0],["2025-12-15",2.17,2.17,2.03,2.03,526200.0],["2025-12-16",2.03,2.095,2.03,2.05,491600.0],["2025-12-17",2.05,2.14,2.045,2.06,523600.0],["2025-12-18",2.09,2.15,2.01,2.01,669400.0],["2025-12-19",2.02,2.14,2.0,2.09,3284500.0],["2025-12-22",2.04,2.145,2.03,2.05,344500.0],["2025-12-23",2.04,2.065,1.92,1.94,307800.0],["2025-12-24",1.94,2.0,1.85,1.96,420400.0],["2025-12-26",1.92,1.94,1.854,1.93,201200.0],["2025-12-29",1.92,1.94,1.89,1.9,385600.0],["2025-12-30",1.89,1.9,1.835,1.86,415200.0],["2025-12-31",1.88,1.89,1.8,1.85,439100.0],["2026-01-02",1.85,1.93,1.83,1.88,279700.0],["2026-01-05",1.9,1.94,1.845,1.85,418400.0],["2026-01-06",1.83,1.87,1.81,1.84,187000.0],["2026-01-07",1.84,1.925,1.84,1.9,264400.0],["2026-01-08",1.84,1.91,1.84,1.89,277100.0],["2026-01-09",1.91,1.945,1.895,1.91,239500.0],["2026-01-12",1.91,1.935,1.875,1.91,184300.0],["2026-01-13",1.9,1.92,1.875,1.9,437800.0],["2026-01-14",1.89,1.91,1.865,1.91,238500.0],["2026-01-15",1.93,1.94,1.87,1.92,216600.0],["2026-01-16",1.92,1.975,1.85,1.9,453100.0],["2026-01-20",1.9,1.965,1.86,1.9,298300.0],["2026-01-21",1.9,2.03,1.887,2.01,507600.0],["2026-01-22",2.02,2.1,2.02,2.07,213900.0],["2026-01-23",2.06,2.06,1.95,1.96,337000.0],["2026-01-26",1.98,1.99,1.93,1.95,421500.0],["2026-01-27",1.98,1.98,1.89,1.96,329000.0],["2026-01-28",1.95,1.96,1.76,1.85,1130700.0],["2026-01-29",1.85,1.86,1.78,1.86,550300.0],["2026-01-30",1.85,1.92,1.77,1.82,734600.0],["2026-02-02",1.83,1.86,1.775,1.79,509100.0],["2026-02-03",1.78,1.84,1.74,1.76,339500.0],["2026-02-04",1.81,1.83,1.7,1.74,454800.0],["2026-02-05",1.72,1.86,1.635,1.65,503600.0],["2026-02-06",1.7,1.72,1.671,1.7,319100.0],["2026-02-09",1.68,1.82,1.67,1.79,323200.0],["2026-02-10",1.83,1.88,1.725,1.73,218300.0],["2026-02-11",1.75,1.78,1.685,1.7,176300.0],["2026-02-12",1.73,1.76,1.635,1.69,433300.0],["2026-02-13",1.7,1.816,1.69,1.7,354500.0],["2026-02-17",1.68,1.79,1.68,1.71,330000.0],["2026-02-18",1.7,1.73,1.68,1.71,342200.0],["2026-02-19",1.71,1.735,1.69,1.71,192300.0],["2026-02-20",1.71,1.74,1.68,1.7,152200.0],["2026-02-23",1.7,1.73,1.695,1.71,340700.0],["2026-02-24",1.72,1.78,1.715,1.73,148200.0],["2026-02-25",1.74,1.815,1.73,1.79,164000.0],["2026-02-26",1.79,1.8,1.73,1.8,138300.0],["2026-02-27",1.76,1.785,1.72,1.72,242300.0],["2026-03-02",1.68,1.78,1.67,1.76,208700.0],["2026-03-03",1.72,1.77,1.69,1.73,252900.0],["2026-03-04",1.77,1.82,1.715,1.81,308700.0],["2026-03-05",1.81,2.06,1.76,2.0,1087300.0],["2026-03-06",1.96,1.96,1.81,1.89,413700.0],["2026-03-09",1.83,1.96,1.8,1.95,356300.0],["2026-03-10",1.95,2.035,1.9,1.99,336700.0],["2026-03-11",1.96,1.99,1.92,1.955,167400.0],["2026-03-12",1.89,1.961,1.83,1.85,232000.0],["2026-03-13",1.91,1.91,1.77,1.79,187800.0],["2026-03-16",1.8,1.895,1.8,1.83,218200.0],["2026-03-17",1.83,1.86,1.78,1.83,278500.0],["2026-03-18",1.79,1.88,1.775,1.82,355900.0],["2026-03-19",1.78,1.86,1.765,1.84,338800.0],["2026-03-20",1.84,1.84,1.75,1.75,953600.0],["2026-03-23",1.75,1.82,1.75,1.76,232600.0],["2026-03-24",1.73,1.75,1.665,1.67,271800.0],["2026-03-25",1.69,1.725,1.615,1.62,217000.0],["2026-03-26",1.61,1.665,1.562,1.58,153500.0],["2026-03-27",1.56,1.59,1.47,1.51,236800.0],["2026-03-30",1.53,1.57,1.505,1.56,199200.0],["2026-03-31",1.58,1.58,1.535,1.57,285300.0],["2026-04-01",1.56,1.61,1.55,1.56,399000.0],["2026-04-02",1.58,1.58,1.52,1.54,273600.0],["2026-04-06",1.52,1.564,1.52,1.54,294900.0],["2026-04-07",1.53,1.56,1.46,1.51,372800.0],["2026-04-08",1.55,1.58,1.515,1.52,339400.0],["2026-04-09",1.5,1.565,1.49,1.5,248500.0],["2026-04-10",1.5,1.51,1.45,1.47,310300.0],["2026-04-13",1.47,1.48,1.43,1.46,783400.0],["2026-04-14",1.46,1.495,1.445,1.46,1249700.0],["2026-04-15",1.46,1.505,1.44,1.48,672600.0],["2026-04-16",1.48,1.57,1.44,1.56,735300.0],["2026-04-17",1.59,1.65,1.55,1.64,618100.0],["2026-04-20",1.61,1.625,1.5,1.55,887800.0],["2026-04-21",1.54,1.6,1.46,1.48,638900.0],["2026-04-22",1.5,1.58,1.475,1.5,1523300.0],["2026-04-23",1.5,1.56,1.48,1.56,526800.0],["2026-04-24",1.56,1.57,1.45,1.46,463800.0],["2026-04-27",1.45,1.495,1.43,1.44,343200.0],["2026-04-28",1.46,1.46,1.395,1.4,315900.0],["2026-04-29",1.4,1.43,1.36,1.36,527900.0],["2026-04-30",1.35,1.415,1.35,1.39,700400.0],["2026-05-01",1.39,1.42,1.355,1.4,510200.0],["2026-05-04",1.4,1.45,1.4,1.41,367800.0],["2026-05-05",1.45,1.455,1.36,1.4,260300.0],["2026-05-06",1.4,1.455,1.35,1.43,577200.0],["2026-05-07",1.43,1.475,1.415,1.47,415400.0],["2026-05-08",1.54,1.69,1.52,1.66,5665000.0],["2026-05-11",1.67,1.69,1.64,1.67,702100.0],["2026-05-12",1.67,1.89,1.655,1.85,956200.0],["2026-05-13",1.84,2.02,1.801,2.01,1252500.0],["2026-05-14",2.01,2.26,1.975,2.19,1137200.0],["2026-05-15",2.15,2.24,2.075,2.18,915400.0],["2026-05-18",2.2,2.34,2.19,2.29,1466900.0],["2026-05-19",2.29,2.455,2.25,2.37,1203000.0],["2026-05-20",2.54,2.61,2.4,2.58,1058200.0],["2026-05-21",2.56,2.6,2.48,2.55,625300.0],["2026-05-22",2.55,2.73,2.51,2.65,711700.0],["2026-05-26",2.67,2.68,2.47,2.55,825600.0],["2026-05-27",2.55,2.614,2.49,2.59,668300.0],["2026-05-28",2.56,2.72,2.545,2.72,717900.0],["2026-05-29",2.73,2.755,2.665,2.7,456000.0],["2026-06-01",2.71,2.79,2.535,2.61,791900.0],["2026-06-02",2.57,2.74,2.551,2.62,757500.0],["2026-06-03",2.62,2.63,2.475,2.5,412200.0],["2026-06-04",2.5,2.74,2.437,2.66,380200.0],["2026-06-05",2.66,2.66,2.451,2.48,494100.0],["2026-06-08",2.49,2.52,2.26,2.28,611000.0],["2026-06-09",2.31,2.415,2.31,2.4,387300.0],["2026-06-10",2.41,2.505,2.35,2.38,399400.0],["2026-06-11",2.42,2.47,2.3,2.34,311800.0],["2026-06-12",2.34,2.38,2.265,2.27,217600.0],["2026-06-15",2.31,2.365,2.065,2.11,468900.0],["2026-06-16",2.11,2.17,2.02,2.02,691600.0],["2026-06-17",2.04,2.125,2.0,2.03,506200.0],["2026-06-18",2.07,2.34,2.05,2.34,1046600.0],["2026-06-22",2.34,2.48,2.26,2.32,551800.0],["2026-06-23",2.22,2.37,2.22,2.33,355500.0],["2026-06-24",2.34,2.465,2.27,2.28,627900.0],["2026-06-25",2.3,2.61,2.23,2.51,662800.0],["2026-06-26",2.49,2.57,2.383,2.52,2069900.0],["2026-06-29",2.52,2.61,2.472,2.57,437100.0],["2026-06-30",2.57,2.61,2.45,2.46,588300.0],["2026-07-01",2.44,2.49,2.375,2.39,432000.0],["2026-07-02",2.35,2.455,2.35,2.42,290700.0],["2026-07-06",2.4,2.505,2.32,2.41,607400.0],["2026-07-07",2.41,2.57,2.29,2.32,666100.0],["2026-07-08",2.355,2.375,2.241,2.3,1091600.0],["2026-07-09",2.28,2.35,2.22,2.24,497100.0],["2026-07-10",2.2,2.35,2.14,2.29,863700.0],["2026-07-13",2.26,2.28,2.11,2.11,416100.0],["2026-07-14",2.13,2.215,2.065,2.14,546000.0],["2026-07-15",2.14,2.171,2.025,2.08,384000.0],["2026-07-16",2.15,2.15,2.01,2.04,356100.0],["2026-07-17",2.02,2.159,1.95,2.12,500400.0],["2026-07-20",2.12,2.15,2.05,2.08,292400.0],["2026-07-21",2.15,2.15,2.015,2.09,375500.0],["2026-07-22",2.06,2.11,2.005,2.11,665000.0],["2026-07-23",2.08,2.13,2.03,2.04,239000.0],["2026-07-24",2.05,2.115,2.025,2.03,320600.0],["2026-07-27",2.06,2.13,2.015,2.03,285800.0],["2026-07-28",2.04,2.095,1.95,1.97,313000.0],["2026-07-29",1.98,2.0,1.92,1.95,292700.0],["2026-07-30",1.95,2.019,1.95,1.99,204200.0],["2026-07-31",1.99,2.04,1.9,1.98,275300.0],["2026-08-03",2.01,2.01,1.945,1.96,228600.0],["2026-08-04",1.96,2.035,1.94,2.0,352500.0],["2026-08-05",2.01,2.1,1.98,2.03,441800.0],["2026-08-06",2.04,2.27,2.04,2.24,702500.0],["2026-08-07",2.37,3.12,2.352,3.08,2674100.0],["2026-08-10",3.14,3.26,2.99,3.255,655173.06203],["2026-08-11",3.33,3.545,3.295,3.38,1191140.274694],["2026-08-12",3.39,3.49,3.34,3.42,793962.111643],["2026-08-13",3.44,3.635,3.41,3.43,922411.245643],["2026-08-14",3.4,3.45,3.3,3.38,554415.058075],["2026-08-17",4.185,4.2899,3.715,3.82,18348520.963659],["2026-08-18",3.84,4.19,3.7892,3.92,3247821.782597],["2026-08-19",3.95,4.19,3.83,4.19,2867852.303466],["2026-08-20",4.188,4.59,4.16,4.3,2252154.835309],["2026-08-21",4.31,4.535,4.14,4.33,1851861.962483],["2026-08-24",4.4,4.71,4.2,4.71,1939783.954515],["2026-08-25",4.68,4.78,4.58,4.66,1466782.690936],["2026-08-26",4.695,4.93,4.635,4.81,1439824.067373],["2026-08-27",4.81,4.81,4.56,4.61,1282686.408285],["2026-08-28",4.54,4.58,4.415,4.47,1297059.38181]]}