{"t":"RANI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-30",11.3,12.25,10.5,11.0,971400.0],["2021-08-02",12.25,12.25,9.24,10.75,179800.0],["2021-08-03",10.26,11.2,10.0,10.7,43600.0],["2021-08-04",11.0,12.0,10.75,11.83,257900.0],["2021-08-05",11.9,11.9,11.282,11.81,124100.0],["2021-08-06",11.99,13.108,11.331,11.8,201100.0],["2021-08-09",12.01,12.8,11.99,12.4,85900.0],["2021-08-10",12.31,14.4,12.035,13.8,148900.0],["2021-08-11",14.45,29.4,14.01,20.74,7434900.0],["2021-08-12",20.05,21.5,15.68,17.43,945700.0],["2021-08-13",17.51,19.0,16.39,18.61,293300.0],["2021-08-16",18.3,18.3,15.0,15.48,333600.0],["2021-08-17",15.39,18.7,15.01,17.98,346600.0],["2021-08-18",17.73,18.3,17.07,17.28,113400.0],["2021-08-19",17.05,17.825,16.6,17.07,117200.0],["2021-08-20",17.3,17.65,15.265,16.04,143600.0],["2021-08-23",16.14,17.43,16.13,17.13,123100.0],["2021-08-24",16.81,18.125,16.81,17.76,173900.0],["2021-08-25",18.3,19.23,17.46,19.07,290900.0],["2021-08-26",19.31,24.51,18.37,20.48,582000.0],["2021-08-27",20.67,23.8,19.571,20.0,312300.0],["2021-08-30",22.576,22.576,17.16,17.66,398000.0],["2021-08-31",17.49,19.15,17.49,18.44,160100.0],["2021-09-01",18.22,19.44,17.64,18.15,193200.0],["2021-09-02",18.15,19.4,18.15,19.24,78300.0],["2021-09-03",19.42,20.1,18.95,19.8,134900.0],["2021-09-07",20.0,20.0,18.52,18.91,136900.0],["2021-09-08",18.71,19.55,17.51,19.29,239700.0],["2021-09-09",19.01,21.5,18.91,19.56,105200.0],["2021-09-10",19.65,20.97,19.598,20.18,100000.0],["2021-09-13",20.22,21.5,19.452,21.43,141700.0],["2021-09-14",22.0,22.77,18.66,19.47,381800.0],["2021-09-15",19.81,20.46,18.51,19.23,286000.0],["2021-09-16",19.5,20.295,18.8,19.41,194400.0],["2021-09-17",19.22,20.53,18.75,18.75,247500.0],["2021-09-20",18.75,19.68,18.49,18.82,178200.0],["2021-09-21",18.7,19.704,18.63,19.3,177200.0],["2021-09-22",19.39,19.627,17.51,17.66,171900.0],["2021-09-23",17.65,18.3,17.11,18.06,148200.0],["2021-09-24",18.21,19.0,18.0,18.08,20000.0],["2021-09-27",18.0,18.53,18.0,18.37,35200.0],["2021-09-28",18.47,18.65,16.67,16.9,78800.0],["2021-09-29",17.03,18.35,17.0,17.44,32500.0],["2021-09-30",17.58,18.48,17.58,17.82,29500.0],["2021-10-01",17.96,18.75,17.65,18.14,9200.0],["2021-10-04",18.19,18.367,17.51,18.09,21000.0],["2021-10-05",18.2,18.22,17.77,18.0,32700.0],["2021-10-06",18.0,18.0,16.09,16.09,48700.0],["2021-10-07",16.22,18.5,16.22,17.83,57300.0],["2021-10-08",17.94,20.2,17.835,20.2,61500.0],["2021-10-11",20.06,20.35,19.51,19.69,45300.0],["2021-10-12",19.5,19.79,19.0,19.25,12600.0],["2021-10-13",19.14,20.44,19.14,19.94,24400.0],["2021-10-14",19.9,20.04,19.59,19.59,12900.0],["2021-10-15",20.73,20.73,19.58,19.71,20300.0],["2021-10-18",19.58,20.41,19.58,19.91,32300.0],["2021-10-19",20.28,20.28,19.695,20.025,34700.0],["2021-10-20",19.88,20.4,19.671,20.28,15700.0],["2021-10-21",20.5,20.5,19.6,20.26,27700.0],["2021-10-22",20.44,20.45,18.1,18.52,42400.0],["2021-10-25",18.37,20.0,18.37,19.94,22100.0],["2021-10-26",20.46,20.46,19.474,20.24,25300.0],["2021-10-27",21.32,25.916,20.04,22.94,327000.0],["2021-10-28",23.34,26.45,22.97,25.54,171400.0],["2021-10-29",25.41,26.0,22.038,23.0,130000.0],["2021-11-01",22.57,24.69,22.52,23.64,41500.0],["2021-11-02",24.07,27.15,23.763,26.28,80300.0],["2021-11-03",26.06,28.33,24.95,28.0,65100.0],["2021-11-04",28.18,34.99,27.314,31.78,129200.0],["2021-11-05",30.0,31.06,24.0,26.33,217600.0],["2021-11-08",26.52,27.903,25.0,26.26,77400.0],["2021-11-09",26.26,27.6,24.51,26.28,38600.0],["2021-11-10",26.32,26.8,25.15,26.78,58000.0],["2021-11-11",26.19,29.46,25.72,28.57,48200.0],["2021-11-12",28.22,29.17,27.2,29.07,22300.0],["2021-11-15",33.0,36.27,30.1,30.1,230900.0],["2021-11-16",29.89,31.98,29.11,31.21,33700.0],["2021-11-17",31.58,33.0,30.127,32.6,93700.0],["2021-11-18",34.99,35.497,33.339,35.0,113800.0],["2021-11-19",35.91,36.05,33.0,34.06,40400.0],["2021-11-22",34.74,34.99,25.455,26.21,217600.0],["2021-11-23",26.38,30.31,26.38,26.95,88800.0],["2021-11-24",26.7,32.5,26.0,31.5,120500.0],["2021-11-26",31.18,31.37,30.109,30.75,17200.0],["2021-11-29",31.87,32.142,29.05,29.59,19700.0],["2021-11-30",30.0,31.375,28.0,29.64,19500.0],["2021-12-01",29.45,30.493,25.57,26.65,44600.0],["2021-12-02",26.67,28.55,25.64,25.68,26800.0],["2021-12-03",26.38,26.554,21.34,21.76,83900.0],["2021-12-06",22.63,24.1,21.17,21.8,46600.0],["2021-12-07",21.8,23.95,21.8,23.5,36100.0],["2021-12-08",23.5,24.106,18.845,19.65,152700.0],["2021-12-09",20.0,21.819,18.27,18.83,87700.0],["2021-12-10",18.97,20.99,17.67,19.5,58400.0],["2021-12-13",19.65,19.65,17.51,17.92,23300.0],["2021-12-14",17.58,19.0,17.01,17.04,33600.0],["2021-12-15",17.01,18.515,15.0,16.32,114900.0],["2021-12-16",16.57,17.7,15.63,16.94,63600.0],["2021-12-17",16.53,17.85,15.84,17.78,125600.0],["2021-12-20",17.78,18.0,16.75,16.95,31000.0],["2021-12-21",17.38,17.68,16.46,17.07,39300.0],["2021-12-22",17.13,18.8,16.93,18.45,117100.0],["2021-12-23",18.71,19.78,18.29,18.6,58300.0],["2021-12-27",18.4,21.5,18.0,20.69,45200.0],["2021-12-28",20.69,22.95,19.13,19.25,73400.0],["2021-12-29",19.19,20.06,17.93,18.31,41300.0],["2021-12-30",18.31,19.49,17.38,17.66,32400.0],["2021-12-31",17.66,19.159,16.35,16.35,46800.0],["2022-01-03",16.74,17.752,16.59,17.0,21300.0],["2022-01-04",17.0,17.15,15.49,15.81,43000.0],["2022-01-05",15.9,17.48,15.9,15.95,20500.0],["2022-01-06",15.7,16.75,15.7,16.29,42700.0],["2022-01-07",16.76,17.829,15.49,16.61,51100.0],["2022-01-10",16.61,18.954,16.058,18.14,50500.0],["2022-01-11",18.0,20.95,17.7,20.4,42300.0],["2022-01-12",20.79,22.184,19.7,20.49,60500.0],["2022-01-13",20.17,21.65,19.394,19.56,46900.0],["2022-01-14",19.49,21.366,19.35,20.67,80400.0],["2022-01-18",20.1,20.92,20.01,20.32,36600.0],["2022-01-19",20.66,22.325,20.527,21.94,61200.0],["2022-01-20",22.03,22.44,21.01,21.04,27700.0],["2022-01-21",20.83,20.885,18.33,18.88,53400.0],["2022-01-24",18.1,19.38,18.05,18.37,44600.0],["2022-01-25",18.62,19.87,18.46,19.35,16200.0],["2022-01-26",19.91,27.13,19.18,23.14,243800.0],["2022-01-27",23.97,24.0,17.83,18.99,125700.0],["2022-01-28",18.55,20.0,18.49,19.61,16600.0],["2022-01-31",19.35,20.73,18.783,20.73,27300.0],["2022-02-01",20.56,20.56,19.84,20.28,24100.0],["2022-02-02",20.73,20.73,19.51,20.23,13000.0],["2022-02-03",20.63,22.0,20.006,20.58,22400.0],["2022-02-04",21.28,22.46,18.3,19.25,65000.0],["2022-02-07",18.0,19.15,17.0,18.61,43700.0],["2022-02-08",18.4,18.575,16.21,17.28,61600.0],["2022-02-09",17.57,19.39,17.57,17.92,15000.0],["2022-02-10",17.61,17.78,16.66,17.01,38400.0],["2022-02-11",17.0,17.8,16.0,16.5,47200.0],["2022-02-14",16.38,16.72,15.9,16.19,19300.0],["2022-02-15",16.81,16.81,14.904,15.5,97700.0],["2022-02-16",15.42,15.84,14.5,15.51,39900.0],["2022-02-17",15.63,17.0,15.27,16.49,132100.0],["2022-02-18",16.36,16.47,15.0,15.08,38800.0],["2022-02-22",15.49,16.0,12.43,13.34,91100.0],["2022-02-23",13.8,14.985,11.478,12.21,166200.0],["2022-02-24",12.21,13.0,11.66,12.87,36200.0],["2022-02-25",12.8,15.12,12.78,14.02,55800.0],["2022-02-28",13.98,16.69,13.7,16.69,111900.0],["2022-03-01",15.91,17.92,15.91,16.69,36900.0],["2022-03-02",16.79,16.79,15.58,16.07,15900.0],["2022-03-03",16.08,16.44,15.11,15.76,29800.0],["2022-03-04",15.72,16.27,15.27,15.75,30900.0],["2022-03-07",15.82,16.02,14.25,14.25,29100.0],["2022-03-08",14.24,14.24,13.36,13.47,22200.0],["2022-03-09",13.69,15.31,13.69,15.06,72100.0],["2022-03-10",14.5,15.899,14.5,14.92,29000.0],["2022-03-11",14.91,15.43,14.45,14.76,15400.0],["2022-03-14",14.21,15.03,13.98,14.01,20000.0],["2022-03-15",14.69,14.69,13.565,13.89,22300.0],["2022-03-16",14.46,15.19,13.51,13.81,25700.0],["2022-03-17",14.37,14.995,14.04,14.2,43600.0],["2022-03-18",14.33,15.15,13.781,14.46,26300.0],["2022-03-21",14.94,14.94,13.53,13.76,31200.0],["2022-03-22",14.14,14.37,13.21,13.21,54800.0],["2022-03-23",13.04,13.83,13.04,13.44,20300.0],["2022-03-24",13.53,13.92,13.19,13.52,20500.0],["2022-03-25",13.5,14.05,13.35,13.92,35300.0],["2022-03-28",14.0,14.26,13.45,14.12,33900.0],["2022-03-29",14.405,14.47,13.42,14.02,30000.0],["2022-03-30",14.0,14.36,13.26,13.43,18800.0],["2022-03-31",14.08,14.08,13.49,13.5,8300.0],["2022-04-01",13.42,14.266,13.34,13.59,22000.0],["2022-04-04",14.0,14.48,13.81,14.1,37700.0],["2022-04-05",13.89,14.43,13.53,14.15,13500.0],["2022-04-06",14.19,14.19,12.7,12.86,39200.0],["2022-04-07",13.0,13.492,12.84,13.18,16900.0],["2022-04-08",13.165,13.35,12.82,12.82,29900.0],["2022-04-11",13.0,13.911,12.36,12.9,18200.0],["2022-04-12",13.19,13.19,12.7,13.01,14300.0],["2022-04-13",13.0,13.62,12.64,13.47,41900.0],["2022-04-14",13.2,13.76,12.672,13.0,19300.0],["2022-04-18",13.26,13.8,12.79,13.65,14400.0],["2022-04-19",13.31,14.9,13.3,14.25,55200.0],["2022-04-20",14.31,14.31,12.54,13.01,43800.0],["2022-04-21",12.8,13.44,12.8,13.13,6600.0],["2022-04-22",13.32,13.32,12.965,13.12,30000.0],["2022-04-25",13.04,13.44,12.8,13.1,39900.0],["2022-04-26",13.17,13.415,12.6,13.0,65300.0],["2022-04-27",13.02,13.57,10.25,10.44,54900.0],["2022-04-28",11.25,12.73,10.8,11.97,61500.0],["2022-04-29",11.77,12.23,10.81,12.23,60000.0],["2022-05-02",12.23,12.785,11.5,12.77,49700.0],["2022-05-03",12.59,12.87,11.52,11.98,52300.0],["2022-05-04",11.96,12.395,11.352,12.27,26300.0],["2022-05-05",12.78,12.78,11.405,11.58,26300.0],["2022-05-06",11.51,12.43,11.06,11.72,13400.0],["2022-05-09",11.43,11.9,10.56,10.58,33300.0],["2022-05-10",10.71,11.09,10.55,10.98,29200.0],["2022-05-11",10.95,11.2,10.55,10.6,36900.0],["2022-05-12",10.55,10.55,9.741,9.99,36400.0],["2022-05-13",10.37,11.185,9.94,11.0,29100.0],["2022-05-16",11.0,11.23,10.8,10.89,26600.0],["2022-05-17",11.01,11.5,10.96,11.5,20800.0],["2022-05-18",11.11,11.792,10.74,10.82,33900.0],["2022-05-19",10.85,11.79,10.85,11.18,39200.0],["2022-05-20",11.26,11.97,10.6,11.4,40600.0],["2022-05-23",11.32,11.6,10.77,11.13,30600.0],["2022-05-24",10.76,11.3,10.05,10.56,22400.0],["2022-05-25",10.11,10.89,10.0,10.89,23000.0],["2022-05-26",10.71,11.27,10.44,10.77,14700.0],["2022-05-27",10.97,12.0,10.676,11.32,18800.0],["2022-05-31",11.2,11.875,10.08,11.4,42700.0],["2022-06-01",11.56,11.56,11.02,11.29,9100.0],["2022-06-02",11.1,11.31,10.41,10.52,40000.0],["2022-06-03",10.36,10.75,10.0,10.5,18400.0],["2022-06-06",10.7,10.7,9.475,10.0,84300.0],["2022-06-07",10.01,10.083,9.1,9.51,57800.0],["2022-06-08",9.59,9.75,9.32,9.32,23300.0],["2022-06-09",9.44,9.71,9.4,9.5,29300.0],["2022-06-10",9.53,9.77,9.065,9.4,29700.0],["2022-06-13",9.96,10.01,8.0,8.0,42900.0],["2022-06-14",8.1,8.501,8.0,8.11,45600.0],["2022-06-15",8.11,9.245,8.1,8.83,54700.0],["2022-06-16",8.77,10.74,8.51,10.19,166100.0],["2022-06-17",10.4,11.71,10.07,11.25,121700.0],["2022-06-21",11.18,11.95,11.0,11.03,52100.0],["2022-06-22",11.05,13.44,11.05,11.71,142300.0],["2022-06-23",11.55,12.63,11.19,12.43,95700.0],["2022-06-24",12.43,12.927,12.0,12.37,65800.0],["2022-06-27",12.25,12.375,11.0,11.0,51100.0],["2022-06-28",10.82,11.53,10.07,10.32,33100.0],["2022-06-29",10.47,10.766,9.22,9.71,56400.0],["2022-06-30",9.46,10.355,9.46,10.33,39000.0],["2022-07-01",10.49,11.65,10.01,10.63,36700.0],["2022-07-05",10.63,11.55,10.23,11.0,26300.0],["2022-07-06",10.65,11.99,10.65,11.65,55500.0],["2022-07-07",11.81,12.37,11.71,12.14,67900.0],["2022-07-08",11.88,12.4,11.43,12.4,38900.0],["2022-07-11",12.36,12.72,11.91,12.2,55900.0],["2022-07-12",11.98,12.24,11.259,12.07,33500.0],["2022-07-13",11.73,12.367,10.73,12.02,42100.0],["2022-07-14",11.35,12.175,11.2,12.12,47000.0],["2022-07-15",11.91,12.24,11.3,12.14,55600.0],["2022-07-18",12.05,12.05,11.33,11.39,35800.0],["2022-07-19",12.23,12.245,11.56,12.18,27100.0],["2022-07-20",12.3,12.756,11.56,12.32,66600.0],["2022-07-21",12.21,12.4,11.88,12.1,30800.0],["2022-07-22",12.35,12.59,11.96,12.01,18200.0],["2022-07-25",12.11,12.23,11.8,11.9,27800.0],["2022-07-26",11.89,12.5,11.8,11.8,10000.0],["2022-07-27",12.2,12.51,10.87,11.56,26600.0],["2022-07-28",11.56,11.56,10.4,10.51,40900.0],["2022-07-29",10.89,11.38,10.635,11.25,19600.0],["2022-08-01",11.18,11.25,10.1,11.03,32400.0],["2022-08-02",11.17,12.805,10.969,12.4,38500.0],["2022-08-03",12.0,12.4,11.65,12.16,34100.0],["2022-08-04",12.3,12.38,11.75,12.38,12600.0],["2022-08-05",12.35,12.89,11.9,12.0,59000.0],["2022-08-08",12.16,12.37,11.525,12.0,25400.0],["2022-08-09",11.99,12.22,11.0,11.0,51100.0],["2022-08-10",11.42,11.51,11.03,11.105,14600.0],["2022-08-11",10.51,10.68,8.205,8.23,209200.0],["2022-08-12",9.53,12.0,9.375,11.32,898900.0],["2022-08-15",11.74,11.74,10.72,11.44,87800.0],["2022-08-16",11.25,12.2,10.62,11.95,61700.0],["2022-08-17",11.66,12.24,10.39,11.01,154300.0],["2022-08-18",10.91,11.698,10.7,11.06,47800.0],["2022-08-19",10.77,11.64,10.77,11.02,40300.0],["2022-08-22",10.7,10.87,10.18,10.8,29800.0],["2022-08-23",10.65,11.17,9.58,10.0,109000.0],["2022-08-24",10.01,10.49,9.92,10.24,18100.0],["2022-08-25",10.4,10.62,9.79,10.0,34600.0],["2022-08-26",9.89,10.32,9.3,9.4,48200.0],["2022-08-29",9.42,9.795,8.88,8.91,67400.0],["2022-08-30",8.98,9.16,8.81,8.87,16500.0],["2022-08-31",9.26,9.4,8.62,8.9,25000.0],["2022-09-01",9.01,9.65,8.815,9.39,25700.0],["2022-09-02",9.5,9.736,9.17,9.63,26500.0],["2022-09-06",9.5,10.36,9.371,9.58,23700.0],["2022-09-07",9.6,10.29,9.47,9.92,13500.0],["2022-09-08",9.82,10.55,9.48,9.62,24600.0],["2022-09-09",9.63,10.165,9.63,9.89,13500.0],["2022-09-12",9.15,9.7,8.55,8.55,114600.0],["2022-09-13",8.57,9.67,8.5,9.54,59200.0],["2022-09-14",9.38,9.515,8.65,9.0,91400.0],["2022-09-15",8.8,9.15,8.65,9.11,79300.0],["2022-09-16",8.82,8.96,8.331,8.87,89500.0],["2022-09-19",8.71,9.15,8.618,9.15,119300.0],["2022-09-20",8.93,9.35,8.699,9.31,122300.0],["2022-09-21",9.22,9.49,8.53,9.25,45900.0],["2022-09-22",9.05,9.48,8.93,9.3,31400.0],["2022-09-23",9.03,9.225,9.01,9.18,8400.0],["2022-09-26",9.1,9.21,8.887,9.2,5800.0],["2022-09-27",9.055,9.19,8.94,9.08,12000.0],["2022-09-28",9.08,9.375,8.9,9.31,10100.0],["2022-09-29",9.15,9.63,9.15,9.26,21900.0],["2022-09-30",9.41,10.41,9.41,9.58,22000.0],["2022-10-03",9.74,10.8,9.74,10.02,30600.0],["2022-10-04",10.1,10.743,9.97,9.97,31400.0],["2022-10-05",9.95,10.07,9.51,9.51,18500.0],["2022-10-06",9.59,10.32,9.59,9.79,18700.0],["2022-10-07",9.81,9.921,6.96,7.11,91400.0],["2022-10-10",7.54,7.951,6.732,7.0,77100.0],["2022-10-11",7.37,9.2,6.74,8.0,192300.0],["2022-10-12",8.12,8.43,7.51,8.04,67400.0],["2022-10-13",7.5,8.8,7.3,8.65,27100.0],["2022-10-14",8.56,8.615,7.05,7.08,144000.0],["2022-10-17",7.4,7.46,6.915,7.44,57700.0],["2022-10-18",7.24,7.87,6.946,7.73,60700.0],["2022-10-19",7.82,7.82,6.77,7.01,106100.0],["2022-10-20",6.91,7.5,6.54,6.92,69200.0],["2022-10-21",7.04,7.16,6.7,7.08,15500.0],["2022-10-24",7.0,7.0,6.17,6.37,32300.0],["2022-10-25",6.42,6.905,5.81,6.13,97800.0],["2022-10-26",6.23,6.67,5.7,5.81,84400.0],["2022-10-27",5.97,6.03,5.62,6.03,22200.0],["2022-10-28",5.9,6.09,5.77,6.09,47300.0],["2022-10-31",6.21,6.235,5.81,6.1,75000.0],["2022-11-01",6.11,6.41,5.78,6.23,27600.0],["2022-11-02",6.11,6.57,6.01,6.38,44500.0],["2022-11-03",6.42,7.09,6.34,7.06,66700.0],["2022-11-04",7.11,7.11,6.25,6.56,24600.0],["2022-11-07",6.64,6.79,6.31,6.53,13200.0],["2022-11-08",7.0,7.0,6.34,6.51,23200.0],["2022-11-09",6.36,6.65,6.15,6.24,21900.0],["2022-11-10",6.0,6.74,6.0,6.35,16800.0],["2022-11-11",6.59,6.95,6.38,6.49,19500.0],["2022-11-14",6.81,7.15,6.237,7.0,52400.0],["2022-11-15",7.0,8.34,7.0,7.64,126700.0],["2022-11-16",7.5,7.75,7.09,7.53,47200.0],["2022-11-17",7.25,7.67,6.81,7.46,13200.0],["2022-11-18",7.48,7.82,7.225,7.39,34900.0],["2022-11-21",7.24,8.99,7.24,8.09,126500.0],["2022-11-22",8.02,8.26,6.96,7.37,81900.0],["2022-11-23",7.32,8.72,7.32,7.89,51200.0],["2022-11-25",7.74,8.4,7.52,8.0,11800.0],["2022-11-28",7.97,8.46,7.21,8.02,70600.0],["2022-11-29",8.22,8.275,8.0,8.11,10800.0],["2022-11-30",8.02,8.39,7.72,8.28,65300.0],["2022-12-01",8.54,8.61,8.0,8.19,25200.0],["2022-12-02",7.99,8.25,7.82,7.99,25500.0],["2022-12-05",7.97,8.29,7.74,7.9,44700.0],["2022-12-06",7.9,8.15,7.097,7.55,68200.0],["2022-12-07",7.53,8.445,7.47,8.28,58100.0],["2022-12-08",8.45,8.45,7.51,8.06,59600.0],["2022-12-09",8.34,8.34,7.75,7.97,66900.0],["2022-12-12",7.91,8.2,7.83,7.91,61200.0],["2022-12-13",8.09,8.379,7.95,8.2,82000.0],["2022-12-14",8.25,8.285,7.76,8.21,54700.0],["2022-12-15",8.17,8.25,7.5,8.0,53100.0],["2022-12-16",7.95,8.09,7.13,7.16,280400.0],["2022-12-19",7.46,7.6,7.04,7.04,26300.0],["2022-12-20",7.05,7.49,6.5,6.66,61900.0],["2022-12-21",6.62,6.81,6.12,6.21,54000.0],["2022-12-22",6.14,6.44,6.02,6.27,57300.0],["2022-12-23",6.15,6.34,6.05,6.05,21300.0],["2022-12-27",6.1,6.106,5.56,5.6,45900.0],["2022-12-28",5.52,5.76,5.11,5.51,70400.0],["2022-12-29",5.46,6.235,5.46,5.88,32900.0],["2022-12-30",5.74,6.2,5.525,5.9,56400.0],["2023-01-03",5.97,6.25,5.54,5.9,35400.0],["2023-01-04",6.01,6.24,5.78,6.16,16600.0],["2023-01-05",6.65,6.74,6.05,6.66,21300.0],["2023-01-06",6.63,6.723,6.3,6.5,11500.0],["2023-01-09",6.47,6.75,6.13,6.45,33000.0],["2023-01-10",6.51,6.932,6.25,6.83,12000.0],["2023-01-11",6.98,6.98,6.58,6.83,21300.0],["2023-01-12",6.83,6.97,6.51,6.89,17400.0],["2023-01-13",6.73,6.81,6.4,6.54,26900.0],["2023-01-17",6.49,6.76,6.04,6.21,16200.0],["2023-01-18",6.24,6.4,5.9,5.95,31200.0],["2023-01-19",6.1,6.21,5.7,5.91,58500.0],["2023-01-20",5.95,6.219,5.95,6.09,13200.0],["2023-01-23",6.04,6.43,6.04,6.36,26700.0],["2023-01-24",6.29,6.41,6.0,6.05,46700.0],["2023-01-25",5.98,6.07,5.74,5.9,58300.0],["2023-01-26",5.96,6.17,5.8,5.83,12900.0],["2023-01-27",5.82,6.12,5.58,5.7,86600.0],["2023-01-30",5.88,5.88,5.3,5.51,61200.0],["2023-01-31",5.7,5.7,5.435,5.49,24100.0],["2023-02-01",5.5,5.688,5.4,5.57,68100.0],["2023-02-02",5.6,5.81,5.3,5.57,32600.0],["2023-02-03",5.52,5.83,5.45,5.55,58000.0],["2023-02-06",5.6,5.89,5.6,5.85,63000.0],["2023-02-07",5.83,6.048,5.63,5.75,40500.0],["2023-02-08",5.68,5.955,5.68,5.76,8400.0],["2023-02-09",5.73,6.02,5.58,5.98,23100.0],["2023-02-10",5.86,6.15,5.65,5.93,48800.0],["2023-02-13",5.93,6.099,5.5,5.57,40700.0],["2023-02-14",5.57,5.57,4.92,5.12,89900.0],["2023-02-15",5.15,5.29,5.0,5.13,58800.0],["2023-02-16",5.09,5.72,5.01,5.56,53000.0],["2023-02-17",5.32,6.06,5.04,5.95,47700.0],["2023-02-21",5.82,6.14,5.66,6.05,16400.0],["2023-02-22",6.06,6.374,6.03,6.22,25000.0],["2023-02-23",6.24,6.28,6.123,6.2,15500.0],["2023-02-24",6.1,6.39,5.85,6.24,19200.0],["2023-02-27",6.28,6.48,6.22,6.35,41100.0],["2023-02-28",6.28,6.46,6.28,6.3,9300.0],["2023-03-01",6.29,6.7,6.2,6.51,15400.0],["2023-03-02",6.42,6.53,6.12,6.29,31700.0],["2023-03-03",6.17,6.5,6.1,6.3,9800.0],["2023-03-06",6.3,6.68,6.3,6.67,30200.0],["2023-03-07",6.71,6.89,6.35,6.71,20100.0],["2023-03-08",6.76,6.76,6.5,6.71,30200.0],["2023-03-09",6.67,6.67,6.42,6.5,17600.0],["2023-03-10",6.41,6.48,6.2,6.44,23800.0],["2023-03-13",6.3,6.3,6.0,6.15,27000.0],["2023-03-14",6.26,6.37,6.015,6.05,30000.0],["2023-03-15",6.03,6.236,5.7,5.95,12300.0],["2023-03-16",6.02,6.29,5.825,6.29,10000.0],["2023-03-17",6.17,6.32,6.1,6.32,9100.0],["2023-03-20",6.38,6.38,6.18,6.33,4500.0],["2023-03-21",6.23,6.23,5.99,6.01,26400.0],["2023-03-22",6.118,6.12,5.9,5.95,34200.0],["2023-03-23",5.8,5.83,5.44,5.54,35600.0],["2023-03-24",5.4,5.58,5.32,5.41,49000.0],["2023-03-27",5.36,5.59,5.35,5.44,9100.0],["2023-03-28",5.57,5.66,5.32,5.43,26100.0],["2023-03-29",5.467,5.62,5.14,5.26,26700.0],["2023-03-30",5.5,5.58,3.65,5.07,239600.0],["2023-03-31",5.14,5.29,4.8,5.16,14500.0],["2023-04-03",5.28,5.79,5.1,5.58,36600.0],["2023-04-04",5.613,5.7,5.255,5.58,20700.0],["2023-04-05",5.42,5.81,5.15,5.25,37200.0],["2023-04-06",5.34,5.34,4.805,4.92,63000.0],["2023-04-10",5.22,5.62,5.0,5.46,84200.0],["2023-04-11",5.62,5.749,5.38,5.57,55900.0],["2023-04-12",5.45,5.66,5.27,5.3,51700.0],["2023-04-13",5.25,5.53,5.25,5.38,26300.0],["2023-04-14",5.33,5.538,5.14,5.24,36300.0],["2023-04-17",5.43,5.64,5.32,5.51,42500.0],["2023-04-18",5.52,5.79,5.14,5.34,79000.0],["2023-04-19",5.3,5.75,5.25,5.55,94800.0],["2023-04-20",5.15,5.469,5.15,5.28,43100.0],["2023-04-21",5.23,5.41,4.74,4.83,92800.0],["2023-04-24",4.81,4.99,4.52,4.7,51400.0],["2023-04-25",4.68,4.8,4.345,4.59,70700.0],["2023-04-26",4.59,4.73,4.39,4.51,52600.0],["2023-04-27",4.49,4.958,4.38,4.43,48800.0],["2023-04-28",4.5,4.8,4.382,4.7,32100.0],["2023-05-01",4.61,4.966,4.61,4.76,35900.0],["2023-05-02",5.0,5.0,4.63,4.7,36300.0],["2023-05-03",4.82,4.859,4.73,4.73,11600.0],["2023-05-04",4.9,4.9,4.7,4.73,12500.0],["2023-05-05",4.73,4.99,4.7,4.71,18200.0],["2023-05-08",4.73,4.88,4.13,4.28,65800.0],["2023-05-09",4.36,4.575,4.31,4.37,32500.0],["2023-05-10",4.56,4.65,4.16,4.3,85300.0],["2023-05-11",4.31,4.7,3.65,3.92,88200.0],["2023-05-12",3.84,4.21,3.78,4.02,49400.0],["2023-05-15",4.0,4.16,3.73,4.1,28200.0],["2023-05-16",4.22,4.22,3.76,4.08,15900.0],["2023-05-17",4.09,5.15,4.055,4.58,456500.0],["2023-05-18",4.79,4.91,4.39,4.39,240100.0],["2023-05-19",4.6,4.71,4.38,4.41,128600.0],["2023-05-22",4.41,4.539,4.17,4.46,148600.0],["2023-05-23",4.51,4.62,4.33,4.4,58600.0],["2023-05-24",4.37,4.37,4.17,4.22,86800.0],["2023-05-25",4.18,4.25,4.085,4.11,25900.0],["2023-05-26",4.1,4.35,4.1,4.19,90100.0],["2023-05-30",4.13,4.24,4.118,4.17,54200.0],["2023-05-31",4.22,4.22,3.81,4.08,109000.0],["2023-06-01",4.08,4.29,4.01,4.28,55700.0],["2023-06-02",4.3,4.54,4.26,4.48,91200.0],["2023-06-05",4.52,4.74,4.37,4.63,40600.0],["2023-06-06",4.64,5.025,4.64,4.93,74700.0],["2023-06-07",4.92,5.15,4.71,4.78,86000.0],["2023-06-08",4.91,5.1,4.73,4.95,52700.0],["2023-06-09",5.03,5.182,4.82,5.04,65800.0],["2023-06-12",5.11,5.19,4.72,4.75,85000.0],["2023-06-13",4.76,4.992,4.76,4.86,34500.0],["2023-06-14",4.81,5.054,4.72,4.73,48500.0],["2023-06-15",4.78,4.88,4.38,4.43,58700.0],["2023-06-16",4.44,4.53,4.233,4.42,58500.0],["2023-06-20",4.49,4.626,4.36,4.45,57100.0],["2023-06-21",4.43,4.54,4.32,4.34,56000.0],["2023-06-22",4.35,4.51,4.3,4.3,24800.0],["2023-06-23",4.3,4.517,4.3,4.31,25000.0],["2023-06-26",4.35,4.46,4.144,4.27,37600.0],["2023-06-27",4.19,4.273,4.1,4.11,64300.0],["2023-06-28",4.12,4.257,4.01,4.07,36600.0],["2023-06-29",4.07,4.19,4.07,4.11,8200.0],["2023-06-30",4.13,4.25,3.75,4.12,68100.0],["2023-07-03",4.12,4.222,3.99,4.04,19000.0],["2023-07-05",4.15,4.34,3.98,4.15,33600.0],["2023-07-06",4.18,4.25,4.02,4.2,48800.0],["2023-07-07",4.19,4.53,4.14,4.44,40300.0],["2023-07-10",4.5,4.67,4.31,4.42,23100.0],["2023-07-11",4.37,4.5,4.13,4.15,29300.0],["2023-07-12",4.2,4.44,4.14,4.25,41000.0],["2023-07-13",4.25,4.43,4.165,4.35,31800.0],["2023-07-14",4.43,4.54,4.123,4.21,102700.0],["2023-07-17",4.16,4.368,4.16,4.26,19200.0],["2023-07-18",4.22,4.46,4.2,4.28,16000.0],["2023-07-19",4.19,4.405,4.164,4.4,15400.0],["2023-07-20",4.36,4.505,4.27,4.27,20200.0],["2023-07-21",4.27,4.489,4.242,4.31,22900.0],["2023-07-24",4.23,4.41,4.07,4.09,47900.0],["2023-07-25",4.12,4.22,4.08,4.1,24600.0],["2023-07-26",4.09,4.29,4.09,4.29,28700.0],["2023-07-27",4.25,4.5,4.17,4.18,17500.0],["2023-07-28",4.18,4.34,4.18,4.27,15400.0],["2023-07-31",4.27,4.36,4.24,4.28,12400.0],["2023-08-01",4.33,4.4,4.25,4.32,15300.0],["2023-08-02",4.28,4.43,4.25,4.3,27600.0],["2023-08-03",4.28,4.5,4.26,4.3,44200.0],["2023-08-04",4.31,4.34,4.25,4.31,8300.0],["2023-08-07",4.29,4.33,4.12,4.13,25500.0],["2023-08-08",4.12,4.4,4.12,4.22,37900.0],["2023-08-09",4.22,4.8,4.155,4.4,187400.0],["2023-08-10",4.4,4.4,4.15,4.23,37900.0],["2023-08-11",4.15,4.29,4.1,4.2,20900.0],["2023-08-14",4.3,4.39,4.1,4.39,43600.0],["2023-08-15",4.31,4.37,4.105,4.28,11400.0],["2023-08-16",4.26,4.29,4.135,4.16,17800.0],["2023-08-17",4.25,4.27,4.01,4.01,30900.0],["2023-08-18",4.17,4.17,4.01,4.1,14900.0],["2023-08-21",4.04,4.115,3.9,3.95,57100.0],["2023-08-22",4.01,4.015,3.75,3.8,45700.0],["2023-08-23",3.88,4.1,3.76,3.84,46900.0],["2023-08-24",3.85,4.035,3.7,3.96,42700.0],["2023-08-25",3.86,4.02,3.78,3.81,24100.0],["2023-08-28",3.86,3.9,3.8,3.8,5800.0],["2023-08-29",3.919,3.919,3.71,3.78,32500.0],["2023-08-30",3.74,3.88,3.74,3.85,13300.0],["2023-08-31",3.8,3.89,3.789,3.8,6100.0],["2023-09-01",3.82,3.88,3.8,3.8,5000.0],["2023-09-05",4.22,4.37,3.92,3.92,69300.0],["2023-09-06",3.95,3.95,3.75,3.9,27300.0],["2023-09-07",3.88,3.89,3.72,3.75,23300.0],["2023-09-08",3.75,3.83,3.6,3.72,36100.0],["2023-09-11",3.63,3.73,3.45,3.45,62000.0],["2023-09-12",3.4,3.57,3.06,3.08,53500.0],["2023-09-13",3.12,3.33,3.015,3.05,128900.0],["2023-09-14",3.02,3.18,2.87,2.92,66600.0],["2023-09-15",2.9,3.0,2.61,2.74,68400.0],["2023-09-18",2.78,2.9,2.555,2.71,100000.0],["2023-09-19",2.8,2.99,2.617,2.95,30500.0],["2023-09-20",2.95,3.0,2.722,2.77,33500.0],["2023-09-21",3.14,3.14,2.693,2.96,26700.0],["2023-09-22",2.859,2.98,2.76,2.78,17400.0],["2023-09-25",2.82,2.82,2.67,2.76,23300.0],["2023-09-26",2.9,2.95,2.761,2.95,31500.0],["2023-09-27",2.93,3.15,2.78,2.8,68600.0],["2023-09-28",2.75,2.817,2.65,2.65,42300.0],["2023-09-29",2.51,2.78,2.07,2.175,205300.0],["2023-10-02",2.25,2.25,2.05,2.06,69300.0],["2023-10-03",2.0,2.03,1.89,1.96,64200.0],["2023-10-04",1.93,2.06,1.91,1.97,23700.0],["2023-10-05",1.96,2.03,1.95,1.99,38700.0],["2023-10-06",2.0,2.029,1.96,1.99,24500.0],["2023-10-09",2.0,2.048,1.85,1.85,16900.0],["2023-10-10",1.99,2.09,1.965,2.08,111300.0],["2023-10-11",2.0,2.237,1.9,1.96,104300.0],["2023-10-12",1.96,2.04,1.94,1.99,87600.0],["2023-10-13",2.0,2.03,1.98,1.98,21900.0],["2023-10-16",1.99,2.75,1.985,2.2,415800.0],["2023-10-17",2.1,2.35,2.0,2.06,157500.0],["2023-10-18",2.0,2.24,2.0,2.01,101500.0],["2023-10-19",2.0,2.225,1.98,2.02,55100.0],["2023-10-20",2.23,2.23,1.95,1.99,71800.0],["2023-10-23",1.96,2.01,1.951,1.96,28900.0],["2023-10-24",1.99,2.02,1.92,2.0,27700.0],["2023-10-25",2.0,2.02,1.9,1.98,29000.0],["2023-10-26",1.98,2.01,1.92,1.99,20500.0],["2023-10-27",1.99,1.99,1.95,1.955,9600.0],["2023-10-30",1.99,2.04,1.95,1.96,23100.0],["2023-10-31",1.96,2.0,1.95,1.96,21000.0],["2023-11-01",1.96,1.96,1.9,1.91,38400.0],["2023-11-02",1.965,1.965,1.82,1.9,48000.0],["2023-11-03",1.9,1.99,1.9,1.96,35400.0],["2023-11-06",1.99,2.02,1.87,1.94,64800.0],["2023-11-07",1.94,2.01,1.935,1.98,40900.0],["2023-11-08",2.1,2.1,1.92,1.98,60000.0],["2023-11-09",1.94,1.99,1.91,1.92,41700.0],["2023-11-10",1.97,2.01,1.93,1.98,55600.0],["2023-11-13",1.95,1.95,1.92,1.95,12600.0],["2023-11-14",1.92,1.99,1.92,1.975,30100.0],["2023-11-15",1.98,2.08,1.961,1.99,88200.0],["2023-11-16",2.0,2.01,1.95,1.98,30600.0],["2023-11-17",1.99,2.2,1.985,2.01,184800.0],["2023-11-20",2.0,2.03,1.972,2.0,32500.0],["2023-11-21",2.0,2.05,2.0,2.02,58200.0],["2023-11-22",2.03,2.2,2.0,2.01,60800.0],["2023-11-24",2.0,2.05,1.98,2.01,18600.0],["2023-11-27",2.0,2.02,1.97,1.98,45600.0],["2023-11-28",2.0,2.06,1.92,2.0,43500.0],["2023-11-29",1.94,2.059,1.94,1.95,78900.0],["2023-11-30",1.97,2.02,1.9,1.98,62700.0],["2023-12-01",1.97,2.45,1.97,2.44,251000.0],["2023-12-04",2.44,2.61,2.4,2.53,199800.0],["2023-12-05",2.5,2.51,2.24,2.27,52600.0],["2023-12-06",2.31,2.59,2.19,2.52,108300.0],["2023-12-07",2.59,2.7,2.4,2.61,75300.0],["2023-12-08",2.75,3.63,2.634,3.14,514000.0],["2023-12-11",3.15,4.06,3.02,3.67,546000.0],["2023-12-12",3.77,3.805,3.28,3.43,190700.0],["2023-12-13",3.5,3.5,2.55,2.99,369200.0],["2023-12-14",3.12,3.24,2.63,2.95,180000.0],["2023-12-15",2.97,3.06,2.76,2.84,108400.0],["2023-12-18",2.76,2.918,2.76,2.85,52900.0],["2023-12-19",2.89,3.423,2.89,3.1,168500.0],["2023-12-20",3.12,3.3,2.99,3.12,109900.0],["2023-12-21",3.15,3.19,3.08,3.14,37700.0],["2023-12-22",3.17,3.54,3.141,3.39,110200.0],["2023-12-26",3.45,3.478,3.2,3.3,69600.0],["2023-12-27",3.42,3.471,3.26,3.37,39000.0],["2023-12-28",3.3,3.53,3.3,3.35,73100.0],["2023-12-29",3.34,3.49,3.28,3.32,57500.0],["2024-01-02",3.32,3.52,3.25,3.37,90600.0],["2024-01-03",3.35,3.394,3.09,3.17,87400.0],["2024-01-04",3.3,3.46,3.12,3.14,212400.0],["2024-01-05",3.14,3.246,2.93,2.98,73800.0],["2024-01-08",3.07,3.07,2.82,3.0,83700.0],["2024-01-09",2.96,3.18,2.96,3.14,40700.0],["2024-01-10",3.14,3.32,3.07,3.29,87100.0],["2024-01-11",3.31,3.35,3.25,3.31,34000.0],["2024-01-12",3.25,3.42,3.25,3.4,49400.0],["2024-01-16",3.54,3.78,3.43,3.49,231500.0],["2024-01-17",3.54,3.57,3.31,3.39,40200.0],["2024-01-18",3.37,3.72,3.345,3.48,104700.0],["2024-01-19",3.5,3.58,3.37,3.45,36900.0],["2024-01-22",3.5,3.6,3.305,3.44,64400.0],["2024-01-23",3.48,3.68,3.44,3.67,51100.0],["2024-01-24",3.69,3.8,3.671,3.79,140200.0],["2024-01-25",3.79,3.79,3.6,3.66,129000.0],["2024-01-26",3.62,3.65,3.52,3.58,35700.0],["2024-01-29",3.58,3.62,3.52,3.59,30800.0],["2024-01-30",3.55,3.64,3.45,3.45,88400.0],["2024-01-31",3.46,3.64,3.38,3.46,28500.0],["2024-02-01",3.5,3.55,3.4,3.45,47600.0],["2024-02-02",3.43,3.55,3.36,3.49,26700.0],["2024-02-05",3.51,3.75,3.35,3.69,180800.0],["2024-02-06",3.8,3.8,3.7,3.76,170800.0],["2024-02-07",3.8,3.95,3.65,3.79,201000.0],["2024-02-08",3.78,3.815,3.7,3.795,70900.0],["2024-02-09",3.8,3.8,3.703,3.79,39800.0],["2024-02-12",3.8,3.8,3.57,3.57,61100.0],["2024-02-13",3.57,3.67,3.201,3.39,106000.0],["2024-02-14",3.46,3.46,3.13,3.325,41900.0],["2024-02-15",3.31,3.5,3.26,3.4,39000.0],["2024-02-16",3.41,3.48,3.31,3.43,29600.0],["2024-02-20",3.42,3.448,3.26,3.28,40200.0],["2024-02-21",3.3,3.38,3.2,3.27,42700.0],["2024-02-22",3.35,3.415,3.2,3.26,46500.0],["2024-02-23",3.17,3.52,3.168,3.31,29200.0],["2024-02-26",3.43,3.59,3.237,3.45,43600.0],["2024-02-27",3.5,3.5,3.37,3.42,65400.0],["2024-02-28",3.43,3.46,3.359,3.43,217700.0],["2024-02-29",3.45,3.8,3.38,3.74,47800.0],["2024-03-01",3.77,3.8,3.626,3.69,139500.0],["2024-03-04",3.72,3.72,3.61,3.71,54400.0],["2024-03-05",3.67,3.75,3.61,3.75,39500.0],["2024-03-06",3.74,3.75,3.64,3.71,56400.0],["2024-03-07",3.72,3.74,3.51,3.67,136200.0],["2024-03-08",3.75,3.8,3.65,3.79,96100.0],["2024-03-11",3.78,3.79,3.39,3.4,81000.0],["2024-03-12",3.36,3.45,3.02,3.08,150700.0],["2024-03-13",3.08,3.36,3.08,3.33,57400.0],["2024-03-14",3.25,3.28,3.11,3.12,47600.0],["2024-03-15",3.33,3.41,3.18,3.315,22300.0],["2024-03-18",3.23,3.428,3.1,3.34,62700.0],["2024-03-19",3.31,3.59,3.25,3.55,95500.0],["2024-03-20",3.46,3.6,3.4,3.57,40500.0],["2024-03-21",3.6,3.6,3.23,3.6,71400.0],["2024-03-22",3.55,3.55,3.24,3.26,75600.0],["2024-03-25",3.22,3.4,3.11,3.235,91600.0],["2024-03-26",3.3,3.3,2.85,3.18,128800.0],["2024-03-27",3.03,3.29,2.971,3.03,50200.0],["2024-03-28",3.08,3.25,3.03,3.11,128100.0],["2024-04-01",3.13,3.15,3.045,3.13,102300.0],["2024-04-02",3.08,3.2,3.069,3.14,31500.0],["2024-04-03",3.2,3.45,3.1,3.31,91000.0],["2024-04-04",3.35,3.8,3.3,3.76,274000.0],["2024-04-05",3.7,3.71,3.6,3.7,41000.0],["2024-04-08",3.7,3.78,3.52,3.73,53700.0],["2024-04-09",3.75,4.05,3.604,4.0,145000.0],["2024-04-10",4.03,4.2,3.85,4.16,76100.0],["2024-04-11",4.15,4.47,3.87,4.47,61900.0],["2024-04-12",4.49,5.669,4.428,5.4,489400.0],["2024-04-15",5.4,5.795,5.28,5.76,220400.0],["2024-04-16",5.99,6.89,5.75,6.87,389700.0],["2024-04-17",7.6,8.75,7.06,7.85,1403900.0],["2024-04-18",7.59,7.81,5.9,6.05,587000.0],["2024-04-19",5.76,7.195,5.5,7.07,208600.0],["2024-04-22",7.0,7.65,6.5,6.67,194700.0],["2024-04-23",6.66,6.94,6.33,6.69,92600.0],["2024-04-24",6.76,7.34,6.35,6.99,138500.0],["2024-04-25",7.02,7.227,6.24,6.56,189600.0],["2024-04-26",6.48,6.7,6.295,6.68,42500.0],["2024-04-29",6.61,6.7,6.529,6.7,60400.0],["2024-04-30",6.6,6.6,6.16,6.38,74100.0],["2024-05-01",6.28,6.55,5.8,6.37,151600.0],["2024-05-02",6.39,6.4,6.18,6.37,324100.0],["2024-05-03",6.39,7.25,6.24,7.15,477900.0],["2024-05-06",7.08,7.72,6.9,7.56,253700.0],["2024-05-07",7.55,7.88,7.165,7.46,148100.0],["2024-05-08",7.5,7.68,6.98,7.15,99100.0],["2024-05-09",7.23,7.47,6.68,6.78,224600.0],["2024-05-10",6.65,6.65,6.01,6.31,112200.0],["2024-05-13",6.36,6.9,6.11,6.11,60700.0],["2024-05-14",6.23,6.382,5.75,5.78,81300.0],["2024-05-15",6.0,6.12,5.44,5.53,212700.0],["2024-05-16",5.58,5.7,5.361,5.46,76900.0],["2024-05-17",5.52,5.735,5.01,5.22,114500.0],["2024-05-20",5.18,5.49,5.1,5.25,59600.0],["2024-05-21",5.3,5.49,4.9,5.14,52300.0],["2024-05-22",5.16,5.29,5.16,5.24,39700.0],["2024-05-23",5.2,5.24,4.9,4.93,57400.0],["2024-05-24",4.93,5.17,4.06,4.44,104000.0],["2024-05-28",4.57,5.02,4.5,4.6,86900.0],["2024-05-29",4.69,5.0,4.61,5.0,65700.0],["2024-05-30",5.0,5.24,4.95,5.12,68600.0],["2024-05-31",5.27,5.74,5.17,5.5,136100.0],["2024-06-03",5.26,5.67,4.53,4.68,177800.0],["2024-06-04",4.65,4.88,4.56,4.67,61800.0],["2024-06-05",4.69,5.04,4.69,5.04,33400.0],["2024-06-06",4.89,5.38,4.4,4.53,40300.0],["2024-06-07",4.54,4.745,4.3,4.39,31100.0],["2024-06-10",4.49,4.632,4.07,4.15,100600.0],["2024-06-11",4.16,4.44,4.0,4.01,39700.0],["2024-06-12",4.0,4.361,3.94,4.0,55900.0],["2024-06-13",4.09,4.21,4.01,4.08,26000.0],["2024-06-14",4.06,4.45,4.03,4.03,110400.0],["2024-06-17",4.06,4.205,3.81,3.81,55700.0],["2024-06-18",3.81,4.05,3.81,3.89,44600.0],["2024-06-20",3.9,4.205,3.9,4.0,47800.0],["2024-06-21",4.07,4.25,4.0,4.15,134100.0],["2024-06-24",4.25,4.37,4.0,4.11,48000.0],["2024-06-25",4.11,4.199,3.74,3.74,69300.0],["2024-06-26",3.84,4.2,3.82,3.89,27200.0],["2024-06-27",3.93,4.1,3.72,3.94,38200.0],["2024-06-28",3.88,3.96,3.52,3.8,70800.0],["2024-07-01",3.82,3.9,3.717,3.82,19300.0],["2024-07-02",3.83,4.0,3.789,3.87,16100.0],["2024-07-03",3.85,3.95,3.65,3.76,14300.0],["2024-07-05",3.75,3.86,3.6,3.74,31300.0],["2024-07-08",3.74,3.8,3.55,3.6,34400.0],["2024-07-09",3.65,3.71,3.39,3.46,51200.0],["2024-07-10",3.45,3.45,3.26,3.29,32700.0],["2024-07-11",3.28,3.67,3.25,3.59,56800.0],["2024-07-12",3.6,3.75,3.6,3.7,17300.0],["2024-07-15",3.78,4.12,3.71,3.99,47300.0],["2024-07-16",3.93,4.19,3.85,3.95,189800.0],["2024-07-17",3.88,4.02,3.7,3.7,17300.0],["2024-07-18",3.66,3.85,3.36,3.37,53900.0],["2024-07-19",3.3,3.84,3.01,3.08,209400.0],["2024-07-22",3.03,3.26,3.02,3.135,91300.0],["2024-07-23",3.1,3.22,3.0,3.03,20300.0],["2024-07-24",3.02,3.12,2.8,2.85,41800.0],["2024-07-25",2.86,2.99,2.78,2.87,27800.0],["2024-07-26",2.87,3.095,2.84,2.93,47200.0],["2024-07-29",3.0,3.04,2.84,2.95,49800.0],["2024-07-30",2.89,2.97,2.76,2.83,37800.0],["2024-07-31",2.93,2.93,2.77,2.83,14000.0],["2024-08-01",2.8,2.83,2.61,2.72,39500.0],["2024-08-02",2.8,2.808,2.54,2.67,59800.0],["2024-08-05",2.5,2.57,2.34,2.44,43600.0],["2024-08-06",2.695,2.695,2.295,2.5,26500.0],["2024-08-07",2.53,2.791,2.401,2.43,16000.0],["2024-08-08",2.45,2.56,2.31,2.41,23500.0],["2024-08-09",2.38,2.538,2.25,2.26,26200.0],["2024-08-12",2.31,2.49,2.3,2.372,25600.0],["2024-08-13",2.53,3.09,2.53,2.7,106800.0],["2024-08-14",2.68,2.8,2.54,2.68,53100.0],["2024-08-15",2.61,2.788,2.61,2.68,18800.0],["2024-08-16",2.62,2.8,2.61,2.79,36900.0],["2024-08-19",2.76,2.947,2.76,2.863,36300.0],["2024-08-20",2.93,2.97,2.76,2.87,22300.0],["2024-08-21",2.96,3.04,2.82,2.91,19500.0],["2024-08-22",3.04,3.089,2.98,3.07,18100.0],["2024-08-23",3.029,3.13,3.02,3.07,16200.0],["2024-08-26",3.13,3.13,3.01,3.04,23500.0],["2024-08-27",3.07,3.5,3.02,3.32,161000.0],["2024-08-28",3.3,3.46,2.98,3.011,23000.0],["2024-08-29",3.01,3.077,2.8,2.82,30200.0],["2024-08-30",2.94,3.6,2.75,3.2,368700.0],["2024-09-03",3.25,3.25,2.902,2.96,70700.0],["2024-09-04",2.91,2.99,2.791,2.83,33500.0],["2024-09-05",2.85,2.85,2.69,2.73,44700.0],["2024-09-06",2.71,2.755,2.55,2.62,17900.0],["2024-09-09",2.69,2.74,2.57,2.72,25400.0],["2024-09-10",2.7,2.759,2.55,2.62,20800.0],["2024-09-11",2.69,2.69,2.29,2.46,143900.0],["2024-09-12",2.44,2.59,2.3,2.39,56800.0],["2024-09-13",2.37,2.45,2.31,2.37,72000.0],["2024-09-16",2.36,2.42,2.24,2.28,76100.0],["2024-09-17",2.3,2.492,2.3,2.4,70400.0],["2024-09-18",2.43,2.49,2.3,2.3,28200.0],["2024-09-19",2.37,2.43,2.31,2.31,70400.0],["2024-09-20",2.35,2.6,2.34,2.34,106100.0],["2024-09-23",2.375,2.38,2.18,2.18,71500.0],["2024-09-24",2.18,2.275,2.09,2.2,96800.0],["2024-09-25",2.2,2.295,2.02,2.06,56400.0],["2024-09-26",2.11,2.15,2.0,2.11,73600.0],["2024-09-27",2.13,2.16,2.07,2.16,22200.0],["2024-09-30",2.11,2.18,2.104,2.16,48700.0],["2024-10-01",2.18,2.32,2.116,2.31,26500.0],["2024-10-02",2.32,2.32,2.07,2.21,70100.0],["2024-10-03",2.3,2.33,2.1,2.3,45700.0],["2024-10-04",2.36,2.38,2.21,2.34,39100.0],["2024-10-07",2.32,2.34,2.18,2.26,48900.0],["2024-10-08",2.23,2.263,2.15,2.19,23300.0],["2024-10-09",2.22,2.35,2.15,2.35,35600.0],["2024-10-10",2.35,2.35,2.16,2.31,37800.0],["2024-10-11",2.28,2.34,2.02,2.02,241700.0],["2024-10-14",2.53,3.34,2.51,3.18,55213500.0],["2024-10-15",3.6,3.75,2.1,2.12,20053100.0],["2024-10-16",2.35,2.9,2.35,2.6,8411900.0],["2024-10-17",2.75,2.81,2.5,2.63,2584800.0],["2024-10-18",2.64,2.78,2.545,2.68,1828100.0],["2024-10-21",2.7,2.719,2.55,2.57,1335700.0],["2024-10-22",2.5,2.55,2.35,2.38,1570200.0],["2024-10-23",2.39,2.58,2.31,2.52,1309400.0],["2024-10-24",2.5,2.605,2.37,2.39,743900.0],["2024-10-25",2.37,2.52,2.32,2.34,828300.0],["2024-10-28",2.41,2.565,2.185,2.31,1872900.0],["2024-10-29",2.29,2.41,2.26,2.34,786500.0],["2024-10-30",2.34,2.36,2.28,2.32,542300.0],["2024-10-31",2.34,2.34,2.22,2.29,382900.0],["2024-11-01",2.33,2.33,2.22,2.31,432600.0],["2024-11-04",2.33,2.48,2.25,2.41,911600.0],["2024-11-05",2.44,2.47,2.34,2.43,362500.0],["2024-11-06",2.47,2.62,2.42,2.48,773500.0],["2024-11-07",2.5,2.56,2.425,2.51,530700.0],["2024-11-08",2.54,2.54,2.32,2.41,632600.0],["2024-11-11",2.41,2.63,2.41,2.62,612000.0],["2024-11-12",2.62,2.67,2.55,2.57,334900.0],["2024-11-13",2.55,2.593,2.45,2.47,278900.0],["2024-11-14",2.42,2.47,2.26,2.35,700700.0],["2024-11-15",2.37,2.37,2.23,2.27,304800.0],["2024-11-18",2.26,2.29,2.0,2.05,1344400.0],["2024-11-19",2.03,2.06,2.0,2.055,544000.0],["2024-11-20",2.07,2.1,2.002,2.05,422600.0],["2024-11-21",2.04,2.08,2.01,2.04,340000.0],["2024-11-22",2.07,2.117,2.035,2.08,415500.0],["2024-11-25",2.08,2.16,2.06,2.08,635400.0],["2024-11-26",2.07,2.098,1.94,1.95,746300.0],["2024-11-27",1.96,2.03,1.95,1.99,559900.0],["2024-11-29",2.0,2.03,1.99,2.02,254500.0],["2024-12-02",2.03,2.04,1.902,2.0,802300.0],["2024-12-03",1.99,2.035,1.93,1.96,383100.0],["2024-12-04",1.97,1.97,1.9,1.93,408500.0],["2024-12-05",1.91,1.95,1.85,1.85,473600.0],["2024-12-06",1.85,1.97,1.85,1.93,409800.0],["2024-12-09",1.97,1.97,1.92,1.93,315600.0],["2024-12-10",1.93,2.0,1.88,1.9,382700.0],["2024-12-11",1.9,1.916,1.85,1.86,280400.0],["2024-12-12",1.85,1.87,1.74,1.74,585600.0],["2024-12-13",1.77,1.77,1.6,1.66,694700.0],["2024-12-16",1.63,1.72,1.58,1.59,814000.0],["2024-12-17",1.62,1.64,1.44,1.46,915900.0],["2024-12-18",1.41,1.53,1.33,1.33,1138200.0],["2024-12-19",1.38,1.42,1.3,1.3,576800.0],["2024-12-20",1.31,1.415,1.3,1.4,464100.0],["2024-12-23",1.4,1.515,1.365,1.42,492300.0],["2024-12-24",1.4,1.44,1.36,1.42,223600.0],["2024-12-26",1.4,1.45,1.37,1.42,490400.0],["2024-12-27",1.37,1.5,1.36,1.42,526000.0],["2024-12-30",1.38,1.55,1.35,1.48,550100.0],["2024-12-31",1.5,1.5,1.36,1.37,597700.0],["2025-01-02",1.38,1.48,1.38,1.46,384500.0],["2025-01-03",1.45,1.61,1.45,1.525,525100.0],["2025-01-06",1.58,1.602,1.46,1.49,376300.0],["2025-01-07",1.5,1.54,1.42,1.43,181700.0],["2025-01-08",1.42,1.48,1.34,1.36,437800.0],["2025-01-10",1.39,1.39,1.25,1.25,557500.0],["2025-01-13",1.27,1.31,1.24,1.3,266600.0],["2025-01-14",1.3,1.32,1.26,1.28,180300.0],["2025-01-15",1.3,1.32,1.27,1.31,154100.0],["2025-01-16",1.31,1.34,1.27,1.32,171800.0],["2025-01-17",1.32,1.35,1.31,1.31,121300.0],["2025-01-21",1.33,1.49,1.33,1.41,304800.0],["2025-01-22",1.4,1.5,1.372,1.49,239900.0],["2025-01-23",1.5,1.52,1.45,1.48,203700.0],["2025-01-24",1.49,1.52,1.45,1.5,113900.0],["2025-01-27",1.48,1.5,1.4,1.43,86800.0],["2025-01-28",1.44,1.45,1.352,1.4,115300.0],["2025-01-29",1.39,1.47,1.37,1.39,89400.0],["2025-01-30",1.4,1.41,1.35,1.38,207200.0],["2025-01-31",1.42,1.43,1.38,1.39,68100.0],["2025-02-03",1.35,1.39,1.35,1.36,110100.0],["2025-02-04",1.35,1.4,1.35,1.37,101000.0],["2025-02-05",1.37,1.45,1.36,1.44,8979000.0],["2025-02-06",1.76,1.82,1.5,1.65,25163000.0],["2025-02-07",1.6,1.65,1.5,1.52,2225900.0],["2025-02-10",1.5,1.55,1.41,1.42,1082200.0],["2025-02-11",1.42,1.48,1.35,1.41,693900.0],["2025-02-12",1.46,1.705,1.42,1.69,1537700.0],["2025-02-13",1.81,1.89,1.72,1.84,1433300.0],["2025-02-14",1.87,1.9,1.76,1.85,666800.0],["2025-02-18",1.84,1.845,1.71,1.75,468300.0],["2025-02-19",1.74,1.8,1.652,1.73,334200.0],["2025-02-20",1.67,1.77,1.59,1.73,346500.0],["2025-02-21",1.76,1.76,1.65,1.66,227600.0],["2025-02-24",1.64,1.65,1.5,1.52,418100.0],["2025-02-25",1.54,1.54,1.435,1.465,330800.0],["2025-02-26",1.45,1.56,1.45,1.54,158800.0],["2025-02-27",1.58,1.58,1.49,1.5,206200.0],["2025-02-28",1.5,1.53,1.47,1.53,192700.0],["2025-03-03",1.54,1.54,1.41,1.47,462800.0],["2025-03-04",1.46,1.461,1.41,1.43,158200.0],["2025-03-05",1.45,1.54,1.43,1.54,146200.0],["2025-03-06",1.54,1.58,1.49,1.58,170300.0],["2025-03-07",1.58,1.592,1.512,1.56,119000.0],["2025-03-10",1.51,1.55,1.46,1.48,140000.0],["2025-03-11",1.48,1.49,1.41,1.46,180000.0],["2025-03-12",1.43,1.555,1.41,1.53,141800.0],["2025-03-13",1.54,1.54,1.45,1.46,61800.0],["2025-03-14",1.47,1.539,1.46,1.51,58200.0],["2025-03-17",1.52,1.55,1.505,1.54,102900.0],["2025-03-18",1.54,1.54,1.48,1.5,48800.0],["2025-03-19",1.5,1.5,1.45,1.47,108300.0],["2025-03-20",1.49,1.528,1.48,1.5,47800.0],["2025-03-21",1.46,1.55,1.46,1.55,82000.0],["2025-03-24",1.55,1.56,1.45,1.47,179200.0],["2025-03-25",1.5,1.5,1.42,1.44,109900.0],["2025-03-26",1.49,1.5,1.4,1.43,289500.0],["2025-03-27",1.48,1.489,1.3,1.34,425100.0],["2025-03-28",1.35,1.4,1.32,1.36,142200.0],["2025-03-31",1.36,1.37,1.25,1.26,250900.0],["2025-04-01",1.25,1.27,1.2,1.23,243200.0],["2025-04-02",1.21,1.41,1.21,1.39,185900.0],["2025-04-03",1.3,1.34,1.22,1.3,246100.0],["2025-04-04",1.25,1.27,1.172,1.21,184800.0],["2025-04-07",1.12,1.161,1.03,1.12,341700.0],["2025-04-08",1.15,1.18,1.05,1.06,213900.0],["2025-04-09",1.1,1.3,1.08,1.26,274900.0],["2025-04-10",1.22,1.25,1.12,1.13,114300.0],["2025-04-11",1.22,1.24,1.16,1.19,141300.0],["2025-04-14",1.2,1.245,1.19,1.23,74900.0],["2025-04-15",1.23,1.25,1.21,1.21,78100.0],["2025-04-16",1.2,1.219,1.13,1.15,48400.0],["2025-04-17",1.17,1.2,1.11,1.17,67800.0],["2025-04-21",1.13,1.16,1.08,1.09,142100.0],["2025-04-22",1.09,1.13,1.09,1.13,96000.0],["2025-04-23",1.2,1.22,1.13,1.15,107300.0],["2025-04-24",1.13,1.15,1.05,1.12,303300.0],["2025-04-25",1.11,1.16,1.02,1.12,580900.0],["2025-04-28",1.11,1.14,1.07,1.1,149200.0],["2025-04-29",1.11,1.13,1.08,1.11,63100.0],["2025-04-30",1.13,1.13,1.08,1.11,90700.0],["2025-05-01",1.13,1.13,1.05,1.07,122600.0],["2025-05-02",1.07,1.11,1.05,1.08,177800.0],["2025-05-05",1.06,1.099,1.06,1.08,57200.0],["2025-05-06",1.05,1.1,1.02,1.08,326400.0],["2025-05-07",1.0,1.02,0.784,0.838,689500.0],["2025-05-08",0.853,0.878,0.734,0.776,551600.0],["2025-05-09",0.747,0.837,0.724,0.73,387300.0],["2025-05-12",0.77,0.77,0.6,0.613,919200.0],["2025-05-13",0.602,0.611,0.462,0.482,1578400.0],["2025-05-14",0.559,0.75,0.5,0.557,6526900.0],["2025-05-15",0.572,0.58,0.51,0.571,338900.0],["2025-05-16",0.57,0.799,0.56,0.641,2550300.0],["2025-05-19",0.636,0.71,0.632,0.7,847500.0],["2025-05-20",0.683,0.767,0.671,0.749,408800.0],["2025-05-21",0.73,0.74,0.67,0.708,362600.0],["2025-05-22",0.7,0.704,0.63,0.648,425800.0],["2025-05-23",0.63,0.656,0.617,0.617,268000.0],["2025-05-27",0.626,0.647,0.61,0.621,267600.0],["2025-05-28",0.63,0.64,0.603,0.621,464700.0],["2025-05-29",0.619,0.619,0.575,0.579,388700.0],["2025-05-30",0.559,0.598,0.551,0.559,135900.0],["2025-06-02",0.58,0.609,0.55,0.557,201600.0],["2025-06-03",0.554,0.567,0.55,0.555,205100.0],["2025-06-04",0.55,0.589,0.55,0.56,293900.0],["2025-06-05",0.559,0.565,0.52,0.529,327300.0],["2025-06-06",0.541,0.565,0.511,0.56,401100.0],["2025-06-09",0.58,0.6,0.56,0.574,403200.0],["2025-06-10",0.6,0.63,0.575,0.583,653100.0],["2025-06-11",0.59,0.6,0.564,0.573,295500.0],["2025-06-12",0.58,0.581,0.56,0.561,169200.0],["2025-06-13",0.569,0.57,0.514,0.525,307000.0],["2025-06-16",0.54,0.54,0.508,0.52,276100.0],["2025-06-17",0.53,0.56,0.513,0.514,218400.0],["2025-06-18",0.513,0.53,0.508,0.508,333200.0],["2025-06-20",0.506,0.519,0.5,0.5,268500.0],["2025-06-23",0.5,0.518,0.49,0.49,278200.0],["2025-06-24",0.49,0.51,0.49,0.497,226200.0],["2025-06-25",0.52,0.52,0.493,0.506,218000.0],["2025-06-26",0.493,0.524,0.493,0.517,153000.0],["2025-06-27",0.52,0.598,0.52,0.552,1231400.0],["2025-06-30",0.536,0.552,0.504,0.514,321300.0],["2025-07-01",0.515,0.532,0.51,0.514,157900.0],["2025-07-02",0.52,0.537,0.52,0.532,128500.0],["2025-07-03",0.53,0.555,0.524,0.535,112600.0],["2025-07-07",0.549,0.55,0.52,0.536,161000.0],["2025-07-08",0.535,0.66,0.535,0.601,712500.0],["2025-07-09",0.626,0.683,0.623,0.661,655100.0],["2025-07-10",0.684,0.684,0.64,0.66,166700.0],["2025-07-11",0.665,0.68,0.628,0.644,525200.0],["2025-07-14",0.78,0.866,0.56,0.698,62178100.0],["2025-07-15",0.49,0.49,0.387,0.427,11655500.0],["2025-07-16",0.422,0.422,0.4,0.41,2452600.0],["2025-07-17",0.41,0.447,0.41,0.417,1682500.0],["2025-07-18",0.417,0.426,0.405,0.416,1079700.0],["2025-07-21",0.41,0.43,0.401,0.42,1962000.0],["2025-07-22",0.416,0.45,0.416,0.437,1975100.0],["2025-07-23",0.45,0.458,0.425,0.455,1929600.0],["2025-07-24",0.44,0.505,0.44,0.501,2164600.0],["2025-07-25",0.524,0.54,0.49,0.532,1320000.0],["2025-07-28",0.54,0.589,0.54,0.551,942800.0],["2025-07-29",0.551,0.57,0.51,0.54,1024600.0],["2025-07-30",0.529,0.561,0.52,0.547,463400.0],["2025-07-31",0.526,0.55,0.52,0.536,574800.0],["2025-08-01",0.527,0.543,0.516,0.528,606500.0],["2025-08-04",0.548,0.559,0.512,0.548,673200.0],["2025-08-05",0.55,0.576,0.52,0.546,651600.0],["2025-08-06",0.55,0.56,0.53,0.55,515900.0],["2025-08-07",0.551,0.576,0.527,0.533,763600.0],["2025-08-08",0.52,0.544,0.516,0.528,525700.0],["2025-08-11",0.52,0.53,0.5,0.5,1133600.0],["2025-08-12",0.491,0.536,0.49,0.531,1044300.0],["2025-08-13",0.539,0.57,0.523,0.528,904200.0],["2025-08-14",0.528,0.585,0.5,0.557,1710900.0],["2025-08-15",0.567,0.568,0.54,0.55,537900.0],["2025-08-18",0.55,0.565,0.534,0.554,711700.0],["2025-08-19",0.56,0.56,0.54,0.549,558000.0],["2025-08-20",0.549,0.55,0.527,0.53,491000.0],["2025-08-21",0.526,0.552,0.52,0.549,440000.0],["2025-08-22",0.559,0.624,0.55,0.624,1105400.0],["2025-08-25",0.615,0.624,0.577,0.602,443300.0],["2025-08-26",0.62,0.63,0.579,0.593,580500.0],["2025-08-27",0.61,0.61,0.55,0.563,357600.0],["2025-08-28",0.57,0.57,0.525,0.54,311200.0],["2025-08-29",0.56,0.583,0.51,0.51,433800.0],["2025-09-02",0.505,0.509,0.452,0.466,876500.0],["2025-09-03",0.487,0.505,0.48,0.485,258600.0],["2025-09-04",0.475,0.477,0.44,0.46,772600.0],["2025-09-05",0.475,0.514,0.463,0.502,359300.0],["2025-09-08",0.5,0.509,0.486,0.5,218000.0],["2025-09-09",0.496,0.507,0.489,0.499,195700.0],["2025-09-10",0.506,0.51,0.48,0.486,165600.0],["2025-09-11",0.48,0.51,0.47,0.505,246000.0],["2025-09-12",0.49,0.51,0.49,0.5,214900.0],["2025-09-15",0.483,0.507,0.481,0.488,265000.0],["2025-09-16",0.465,0.501,0.465,0.499,357700.0],["2025-09-17",0.49,0.498,0.47,0.47,219000.0],["2025-09-18",0.489,0.489,0.479,0.482,234800.0],["2025-09-19",0.49,0.52,0.487,0.515,578500.0],["2025-09-22",0.501,0.535,0.479,0.496,403200.0],["2025-09-23",0.502,0.505,0.48,0.48,199100.0],["2025-09-24",0.5,0.5,0.485,0.49,191600.0],["2025-09-25",0.489,0.489,0.465,0.479,194400.0],["2025-09-26",0.48,0.49,0.474,0.48,205400.0],["2025-09-29",0.486,0.497,0.471,0.49,268800.0],["2025-09-30",0.49,0.51,0.48,0.5,230300.0],["2025-10-01",0.48,0.529,0.48,0.509,444000.0],["2025-10-02",0.497,0.509,0.48,0.505,225000.0],["2025-10-03",0.52,0.528,0.497,0.505,275900.0],["2025-10-06",0.5,0.51,0.49,0.506,180300.0],["2025-10-07",0.503,0.504,0.493,0.5,226100.0],["2025-10-08",0.499,0.499,0.485,0.49,375400.0],["2025-10-09",0.5,0.5,0.477,0.477,358800.0],["2025-10-10",0.475,0.481,0.455,0.458,644300.0],["2025-10-13",0.454,0.479,0.445,0.469,578400.0],["2025-10-14",0.46,0.49,0.455,0.484,470300.0],["2025-10-15",0.48,0.5,0.47,0.49,241800.0],["2025-10-16",0.49,0.49,0.462,0.471,274300.0],["2025-10-17",1.37,2.39,1.13,1.64,492838500.0],["2025-10-20",2.1,2.82,1.83,2.25,172050400.0],["2025-10-21",2.265,3.32,2.26,2.85,124847500.0],["2025-10-22",3.56,3.87,2.26,2.415,63298100.0],["2025-10-23",2.425,2.48,1.81,2.09,20503500.0],["2025-10-24",2.08,2.18,1.76,1.82,12411900.0],["2025-10-27",1.93,2.17,1.78,1.78,13880000.0],["2025-10-28",1.93,2.05,1.83,1.89,12549800.0],["2025-10-29",1.86,1.89,1.65,1.66,6813600.0],["2025-10-30",1.61,1.64,1.42,1.45,6254200.0],["2025-10-31",1.55,2.4,1.535,2.2,60956400.0],["2025-11-03",2.44,2.56,2.0,2.15,29063600.0],["2025-11-04",2.08,2.6,2.06,2.38,26733600.0],["2025-11-05",2.44,2.601,2.17,2.5,14060800.0],["2025-11-06",2.49,2.63,2.215,2.27,9050000.0],["2025-11-07",1.95,2.07,1.83,2.02,6480100.0],["2025-11-10",2.01,2.096,1.775,1.86,4579400.0],["2025-11-11",1.85,2.07,1.835,1.94,4343800.0],["2025-11-12",1.88,2.15,1.88,2.12,4398500.0],["2025-11-13",2.08,2.155,1.9,1.93,5279200.0],["2025-11-14",1.9,1.96,1.87,1.88,2690900.0],["2025-11-17",1.82,1.989,1.79,1.94,4729400.0],["2025-11-18",1.89,1.98,1.81,1.86,1824100.0],["2025-11-19",1.83,1.91,1.7,1.75,2557300.0],["2025-11-20",1.76,1.82,1.53,1.54,3244400.0],["2025-11-21",1.5,1.695,1.46,1.63,2671300.0],["2025-11-24",1.68,1.69,1.57,1.66,3406300.0],["2025-11-25",1.64,1.67,1.52,1.61,2327200.0],["2025-11-26",1.61,1.68,1.57,1.62,1724800.0],["2025-11-28",1.61,1.64,1.56,1.6,1326000.0],["2025-12-01",1.55,1.569,1.44,1.48,2226600.0],["2025-12-02",1.51,1.51,1.38,1.38,2310800.0],["2025-12-03",1.4,1.65,1.38,1.62,5098600.0],["2025-12-04",1.47,1.595,1.46,1.57,3604200.0],["2025-12-05",1.58,1.665,1.545,1.59,2332800.0],["2025-12-08",1.61,1.64,1.535,1.56,1880900.0],["2025-12-09",1.54,1.63,1.5,1.55,1837700.0],["2025-12-10",1.55,1.58,1.49,1.56,1634100.0],["2025-12-11",1.56,1.56,1.43,1.47,2956100.0],["2025-12-12",1.48,1.53,1.34,1.34,3363300.0],["2025-12-15",1.4,1.48,1.36,1.45,2998300.0],["2025-12-16",1.45,1.49,1.35,1.44,2755200.0],["2025-12-17",1.44,1.46,1.36,1.42,3636300.0],["2025-12-18",1.42,1.52,1.42,1.52,3012600.0],["2025-12-19",1.51,1.53,1.45,1.51,4790300.0],["2025-12-22",1.49,1.5,1.4,1.49,2158000.0],["2025-12-23",1.46,1.53,1.452,1.47,1322800.0],["2025-12-24",1.48,1.49,1.44,1.48,801100.0],["2025-12-26",1.47,1.47,1.35,1.4,3049100.0],["2025-12-29",1.37,1.42,1.37,1.38,1782200.0],["2025-12-30",1.38,1.42,1.35,1.35,1364000.0],["2025-12-31",1.38,1.38,1.33,1.35,1314500.0],["2026-01-02",1.38,1.39,1.29,1.36,1267200.0],["2026-01-05",1.38,1.39,1.285,1.36,1514800.0],["2026-01-06",1.34,1.42,1.32,1.38,1147200.0],["2026-01-07",1.41,1.445,1.375,1.39,1360100.0],["2026-01-08",1.4,1.458,1.37,1.39,1342800.0],["2026-01-09",1.41,1.44,1.36,1.4,915900.0],["2026-01-12",1.42,1.54,1.373,1.49,2568100.0],["2026-01-13",1.5,1.5,1.4,1.42,1406000.0],["2026-01-14",1.42,1.43,1.38,1.4,1145900.0],["2026-01-15",1.43,1.44,1.371,1.39,797500.0],["2026-01-16",1.38,1.41,1.36,1.39,1393300.0],["2026-01-20",1.36,1.38,1.34,1.36,747200.0],["2026-01-21",1.335,1.37,1.31,1.35,1076100.0],["2026-01-22",1.35,1.435,1.34,1.39,1415300.0],["2026-01-23",1.38,1.4,1.37,1.39,649200.0],["2026-01-26",1.38,1.39,1.34,1.38,801300.0],["2026-01-27",1.38,1.4,1.36,1.38,889000.0],["2026-01-28",1.37,1.405,1.32,1.34,1482900.0],["2026-01-29",1.34,1.35,1.27,1.28,1474800.0],["2026-01-30",1.29,1.29,1.2,1.21,1301000.0],["2026-02-02",1.2,1.25,1.195,1.2,915800.0],["2026-02-03",1.21,1.24,1.2,1.23,706900.0],["2026-02-04",1.26,1.26,1.15,1.19,1111600.0],["2026-02-05",1.15,1.18,1.07,1.1,1835400.0],["2026-02-06",1.12,1.27,1.11,1.22,973600.0],["2026-02-09",1.21,1.285,1.17,1.27,738600.0],["2026-02-10",1.26,1.415,1.26,1.34,1323700.0],["2026-02-11",1.34,1.34,1.241,1.29,579900.0],["2026-02-12",1.3,1.318,1.21,1.25,450700.0],["2026-02-13",1.25,1.295,1.23,1.24,505000.0],["2026-02-17",1.24,1.31,1.2,1.28,455700.0],["2026-02-18",1.26,1.34,1.26,1.3,432800.0],["2026-02-19",1.29,1.34,1.28,1.33,477200.0],["2026-02-20",1.32,1.36,1.26,1.29,696000.0],["2026-02-23",1.28,1.3,1.24,1.28,397000.0],["2026-02-24",1.27,1.38,1.27,1.31,948100.0],["2026-02-25",1.34,1.36,1.28,1.35,1021300.0],["2026-02-26",1.36,1.41,1.34,1.38,1383700.0],["2026-02-27",1.38,1.4,1.355,1.37,633400.0],["2026-03-02",1.33,1.39,1.32,1.36,803500.0],["2026-03-03",1.32,1.4,1.28,1.38,1601600.0],["2026-03-04",1.35,1.41,1.34,1.36,1052200.0],["2026-03-05",1.35,1.365,1.29,1.34,759000.0],["2026-03-06",1.32,1.34,1.275,1.3,744200.0],["2026-03-09",1.28,1.38,1.26,1.38,725800.0],["2026-03-10",1.37,1.41,1.33,1.33,1066400.0],["2026-03-11",1.35,1.38,1.33,1.37,383000.0],["2026-03-12",1.37,1.37,1.27,1.29,1156000.0],["2026-03-13",1.3,1.34,1.291,1.32,790300.0],["2026-03-16",1.32,1.35,1.31,1.32,616100.0],["2026-03-17",1.33,1.365,1.3,1.31,877800.0],["2026-03-18",1.3,1.31,1.17,1.19,2566600.0],["2026-03-19",1.18,1.18,1.1,1.15,1190200.0],["2026-03-20",1.16,1.17,1.1,1.13,906800.0],["2026-03-23",1.14,1.19,1.13,1.14,885400.0],["2026-03-24",1.15,1.15,1.06,1.06,1126800.0],["2026-03-25",1.08,1.15,1.08,1.14,898000.0],["2026-03-26",1.22,1.22,1.07,1.08,2549700.0],["2026-03-27",1.05,1.06,0.81,0.811,3658500.0],["2026-03-30",0.83,0.842,0.703,0.763,3375100.0],["2026-03-31",0.763,0.837,0.721,0.735,2317300.0],["2026-04-01",0.741,0.805,0.68,0.805,2329500.0],["2026-04-02",0.795,0.87,0.761,0.84,1062900.0],["2026-04-06",0.846,0.92,0.819,0.83,917300.0],["2026-04-07",0.82,0.825,0.775,0.818,612700.0],["2026-04-08",0.849,0.863,0.815,0.831,869300.0],["2026-04-09",0.843,0.843,0.77,0.78,1340400.0],["2026-04-10",0.795,0.799,0.72,0.74,1182900.0],["2026-04-13",0.714,0.778,0.71,0.778,1081600.0],["2026-04-14",0.778,0.859,0.778,0.837,1182300.0],["2026-04-15",0.86,0.99,0.845,0.96,1023600.0],["2026-04-16",0.952,0.973,0.87,0.919,826500.0],["2026-04-17",0.92,0.99,0.88,0.956,1305200.0],["2026-04-20",0.957,0.99,0.915,0.974,777300.0],["2026-04-21",0.988,1.05,0.94,0.948,900300.0],["2026-04-22",0.967,0.98,0.93,0.95,704000.0],["2026-04-23",0.946,0.95,0.88,0.916,560400.0],["2026-04-24",0.95,0.95,0.88,0.939,487000.0],["2026-04-27",0.938,0.98,0.871,0.89,602700.0],["2026-04-28",0.89,0.907,0.85,0.868,366300.0],["2026-04-29",0.87,0.874,0.83,0.874,447100.0],["2026-04-30",0.87,0.9,0.849,0.888,387000.0],["2026-05-01",0.911,0.95,0.872,0.94,620300.0],["2026-05-04",0.943,0.963,0.91,0.932,495700.0],["2026-05-05",0.93,0.939,0.882,0.884,714200.0],["2026-05-06",0.899,1.0,0.89,0.96,1020600.0],["2026-05-07",0.965,0.98,0.92,0.931,364900.0],["2026-05-08",0.97,0.98,0.948,0.966,402300.0],["2026-05-11",1.0,1.11,0.99,1.07,2331500.0],["2026-05-12",1.08,1.12,1.02,1.1,1111700.0],["2026-05-13",1.1,1.1,1.045,1.05,894400.0],["2026-05-14",1.06,1.14,1.045,1.11,1586700.0],["2026-05-15",1.11,1.12,1.06,1.08,994000.0],["2026-05-18",1.06,1.12,0.96,0.972,1432300.0],["2026-05-19",0.962,0.97,0.88,0.884,1285100.0],["2026-05-20",0.911,1.12,0.89,1.09,2457900.0],["2026-05-21",1.06,1.11,1.05,1.07,1034900.0],["2026-05-22",1.07,1.1,1.05,1.07,764300.0],["2026-05-26",0.989,0.989,0.92,0.941,1942900.0],["2026-05-27",0.915,0.96,0.915,0.95,804700.0],["2026-05-28",0.927,0.992,0.92,0.952,1093100.0],["2026-05-29",0.952,0.991,0.925,0.951,1004700.0],["2026-06-01",0.95,0.956,0.89,0.896,2041500.0],["2026-06-02",0.889,0.9,0.82,0.858,1466700.0],["2026-06-03",0.858,0.876,0.831,0.875,718600.0],["2026-06-04",0.86,0.925,0.86,0.899,710300.0],["2026-06-05",0.89,0.898,0.811,0.83,846100.0],["2026-06-08",0.84,0.85,0.818,0.84,488400.0],["2026-06-09",0.84,0.85,0.8,0.811,1232300.0],["2026-06-10",0.82,0.828,0.77,0.783,572500.0],["2026-06-11",0.8,0.811,0.76,0.802,564200.0],["2026-06-12",0.786,0.807,0.76,0.76,907100.0],["2026-06-15",0.8,0.81,0.76,0.768,793000.0],["2026-06-16",0.76,0.783,0.73,0.76,750600.0],["2026-06-17",0.75,0.8,0.75,0.765,556300.0],["2026-06-18",0.767,0.79,0.767,0.782,308800.0],["2026-06-22",0.78,0.833,0.77,0.773,609400.0],["2026-06-23",0.766,0.799,0.75,0.755,413700.0],["2026-06-24",0.789,0.79,0.75,0.767,748600.0],["2026-06-25",0.786,0.786,0.731,0.742,460100.0],["2026-06-26",0.745,0.774,0.72,0.736,830300.0],["2026-06-29",0.74,0.77,0.731,0.765,545500.0],["2026-06-30",0.75,0.768,0.748,0.76,212900.0],["2026-07-01",0.768,0.78,0.748,0.768,472800.0],["2026-07-02",0.78,0.82,0.766,0.771,504200.0],["2026-07-06",0.764,0.828,0.76,0.793,950800.0],["2026-07-07",0.81,0.81,0.7,0.709,1579100.0],["2026-07-08",0.682,0.7,0.66,0.693,631500.0],["2026-07-09",0.69,0.7,0.665,0.698,603300.0],["2026-07-10",0.71,0.726,0.67,0.687,798400.0],["2026-07-13",0.69,0.699,0.613,0.633,1118400.0],["2026-07-14",0.649,0.67,0.635,0.649,469000.0],["2026-07-15",0.682,0.699,0.65,0.677,868700.0],["2026-07-16",0.68,0.68,0.65,0.67,857400.0],["2026-07-17",0.655,0.729,0.651,0.697,1195600.0],["2026-07-20",0.7,0.7,0.655,0.686,393900.0],["2026-07-21",0.661,0.7,0.64,0.691,591100.0],["2026-07-22",0.715,0.92,0.685,0.897,6333100.0],["2026-07-23",0.8741,0.8999,0.7771,0.89,1397991.0],["2026-07-24",0.87,0.9451,0.8386,0.8509,1442279.927093]]}