{"t":"TYGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-03",9.61,9.839,9.61,9.839,200.0],["2021-09-07",9.839,9.839,9.839,9.839,0.0],["2021-09-08",9.81,9.81,9.81,9.81,200.0],["2021-09-09",9.81,9.81,9.81,9.81,0.0],["2021-09-10",9.82,9.83,9.82,9.82,3400.0],["2021-09-13",9.82,9.82,9.82,9.82,0.0],["2021-09-14",9.84,9.85,9.83,9.84,10300.0],["2021-09-15",9.82,9.87,9.81,9.82,4400.0],["2021-09-16",9.83,9.83,9.78,9.79,3900.0],["2021-09-17",9.86,9.86,9.86,9.86,400.0],["2021-09-20",9.895,9.9,9.89,9.9,6800.0],["2021-09-21",9.88,9.88,9.77,9.8,54800.0],["2021-09-22",9.81,9.84,9.78,9.8,360100.0],["2021-09-23",9.805,9.805,9.8,9.8,200.0],["2021-09-24",9.8,9.8,9.8,9.8,0.0],["2021-09-27",9.82,9.83,9.82,9.82,600.0],["2021-09-28",9.82,9.82,9.82,9.82,0.0],["2021-09-29",9.82,9.82,9.82,9.82,0.0],["2021-09-30",9.83,9.83,9.83,9.83,10000.0],["2021-10-01",9.83,9.83,9.83,9.83,0.0],["2021-10-04",9.85,9.89,9.85,9.89,1000.0],["2021-10-05",9.89,9.89,9.89,9.89,0.0],["2021-10-06",9.84,9.85,9.84,9.84,405000.0],["2021-10-07",9.85,9.87,9.85,9.87,900.0],["2021-10-08",9.87,9.87,9.84,9.84,1200.0],["2021-10-11",9.84,9.85,9.84,9.85,143200.0],["2021-10-12",9.865,9.865,9.865,9.865,9000.0],["2021-10-13",9.865,9.865,9.865,9.865,0.0],["2021-10-14",9.89,9.89,9.88,9.88,1800.0],["2021-10-15",9.88,9.88,9.88,9.88,0.0],["2021-10-18",9.88,9.88,9.88,9.88,0.0],["2021-10-19",9.88,9.88,9.88,9.88,0.0],["2021-10-20",9.87,9.88,9.87,9.88,26300.0],["2021-10-21",9.89,9.89,9.89,9.89,200.0],["2021-10-22",9.89,9.89,9.89,9.89,0.0],["2021-10-25",9.877,9.877,9.877,9.877,100.0],["2021-10-26",9.87,9.87,9.87,9.87,5000.0],["2021-10-27",9.87,9.87,9.87,9.87,0.0],["2021-10-28",9.86,9.89,9.86,9.89,120800.0],["2021-10-29",9.88,9.88,9.88,9.88,200.0],["2021-11-01",9.88,9.9,9.88,9.9,102500.0],["2021-11-02",9.885,9.885,9.885,9.885,400.0],["2021-11-03",9.885,9.885,9.885,9.885,0.0],["2021-11-04",9.885,9.885,9.885,9.885,0.0],["2021-11-05",9.885,9.885,9.885,9.885,100.0],["2021-11-08",9.885,9.885,9.885,9.885,0.0],["2021-11-09",9.885,9.885,9.885,9.885,0.0],["2021-11-10",9.865,9.91,9.85,9.91,7000.0],["2021-11-11",9.85,9.88,9.85,9.88,320100.0],["2021-11-12",9.88,9.88,9.88,9.88,0.0],["2021-11-15",9.85,9.89,9.85,9.89,125100.0],["2021-11-16",9.89,9.89,9.89,9.89,0.0],["2021-11-17",9.82,9.87,9.82,9.87,50300.0],["2021-11-18",9.87,9.87,9.87,9.87,0.0],["2021-11-19",9.87,9.87,9.87,9.87,0.0],["2021-11-22",9.87,9.87,9.85,9.85,73700.0],["2021-11-23",9.875,9.875,9.85,9.87,54000.0],["2021-11-24",9.87,9.87,9.87,9.87,0.0],["2021-11-26",9.87,9.87,9.87,9.87,0.0],["2021-11-29",9.86,9.89,9.86,9.87,41300.0],["2021-11-30",9.85,9.85,9.85,9.85,18000.0],["2021-12-01",9.85,9.85,9.85,9.85,1400.0],["2021-12-02",9.85,9.85,9.85,9.85,0.0],["2021-12-03",9.86,9.86,9.85,9.85,23000.0],["2021-12-06",9.85,9.85,9.85,9.85,0.0],["2021-12-07",9.85,9.85,9.85,9.85,0.0],["2021-12-08",9.85,9.85,9.85,9.85,0.0],["2021-12-09",9.84,9.95,9.84,9.95,24900.0],["2021-12-10",9.84,9.92,9.84,9.9,3800.0],["2021-12-13",9.9,9.9,9.9,9.9,300.0],["2021-12-14",9.9,9.9,9.9,9.9,0.0],["2021-12-15",9.85,9.86,9.85,9.86,125000.0],["2021-12-16",9.86,9.95,9.86,9.86,9700.0],["2021-12-17",9.88,9.89,9.88,9.89,71300.0],["2021-12-20",9.83,9.83,9.83,9.83,300.0],["2021-12-21",10.01,10.02,10.01,10.02,3000.0],["2021-12-22",9.88,9.88,9.83,9.88,400.0],["2021-12-23",9.85,9.85,9.83,9.85,20100.0],["2021-12-27",9.85,9.85,9.85,9.85,0.0],["2021-12-28",9.85,9.85,9.85,9.85,0.0],["2021-12-29",9.85,9.85,9.85,9.85,0.0],["2021-12-30",9.85,9.85,9.85,9.85,0.0],["2021-12-31",9.9,9.9,9.9,9.9,200.0],["2022-01-03",9.87,9.87,9.87,9.87,83600.0],["2022-01-04",9.86,9.86,9.83,9.84,121700.0],["2022-01-05",9.86,9.93,9.86,9.93,400.0],["2022-01-06",9.95,9.961,9.95,9.961,400.0],["2022-01-07",9.86,9.99,9.86,9.95,2100.0],["2022-01-10",9.94,10.0,9.94,10.0,8900.0],["2022-01-11",10.0,10.0,10.0,10.0,0.0],["2022-01-12",9.86,9.87,9.86,9.86,4500.0],["2022-01-13",9.86,9.88,9.86,9.86,3600.0],["2022-01-14",9.89,9.89,9.89,9.89,5200.0],["2022-01-18",9.89,9.89,9.89,9.89,0.0],["2022-01-19",9.89,9.89,9.89,9.89,0.0],["2022-01-20",9.9,9.965,9.86,9.86,2300.0],["2022-01-21",9.86,9.86,9.83,9.83,25000.0],["2022-01-24",9.84,9.84,9.83,9.83,1300.0],["2022-01-25",9.83,9.89,9.83,9.89,30700.0],["2022-01-26",9.89,9.89,9.89,9.89,100.0],["2022-01-27",9.82,9.82,9.82,9.82,2100.0],["2022-01-28",9.83,9.83,9.83,9.83,100.0],["2022-01-31",9.81,9.82,9.81,9.82,300.0],["2022-02-01",9.95,9.95,9.9,9.91,3700.0],["2022-02-02",9.91,9.91,9.91,9.91,0.0],["2022-02-03",9.91,9.91,9.91,9.91,0.0],["2022-02-04",9.91,9.91,9.91,9.91,0.0],["2022-02-07",9.91,9.91,9.91,9.91,0.0],["2022-02-08",9.85,9.88,9.85,9.88,300.0],["2022-02-09",9.85,9.85,9.85,9.85,3800.0],["2022-02-10",9.86,9.885,9.85,9.86,41100.0],["2022-02-11",9.85,9.85,9.85,9.85,4100.0],["2022-02-14",9.85,9.85,9.84,9.85,50800.0],["2022-02-15",9.85,9.85,9.85,9.85,0.0],["2022-02-16",9.86,9.86,9.86,9.86,25000.0],["2022-02-17",9.86,9.86,9.86,9.86,0.0],["2022-02-18",9.94,9.94,9.94,9.94,200.0],["2022-02-22",12.76,12.76,9.9,9.9,1100.0],["2022-02-23",9.89,9.89,9.86,9.86,18900.0],["2022-02-24",9.86,9.86,9.86,9.86,2300.0],["2022-02-25",9.86,9.86,9.86,9.86,0.0],["2022-02-28",9.88,9.88,9.88,9.88,900.0],["2022-03-01",9.88,9.88,9.88,9.88,0.0],["2022-03-02",9.88,9.88,9.88,9.88,0.0],["2022-03-03",9.89,9.91,9.89,9.91,37900.0],["2022-03-04",9.91,9.91,9.87,9.91,54700.0],["2022-03-07",9.91,9.91,9.91,9.91,1300.0],["2022-03-08",9.91,9.93,9.91,9.93,1100.0],["2022-03-09",9.93,9.93,9.93,9.93,0.0],["2022-03-10",9.93,9.93,9.93,9.93,0.0],["2022-03-11",9.93,9.93,9.93,9.93,0.0],["2022-03-14",9.93,9.93,9.93,9.93,250100.0],["2022-03-15",9.92,9.92,9.92,9.92,50100.0],["2022-03-16",9.92,9.92,9.92,9.92,0.0],["2022-03-17",9.92,9.92,9.92,9.92,0.0],["2022-03-18",9.92,9.92,9.92,9.92,0.0],["2022-03-21",9.93,9.93,9.91,9.92,7700.0],["2022-03-22",9.92,9.93,9.89,9.92,9300.0],["2022-03-23",9.9,9.93,9.89,9.93,25300.0],["2022-03-24",10.05,10.05,10.05,10.05,200.0],["2022-03-25",9.93,10.0,9.93,10.0,6600.0],["2022-03-28",10.0,10.0,10.0,10.0,0.0],["2022-03-29",9.92,9.94,9.92,9.93,1000.0],["2022-03-30",9.92,9.93,9.92,9.93,20400.0],["2022-03-31",9.95,9.95,9.91,9.91,3000.0],["2022-04-01",9.95,9.95,9.95,9.95,300.0],["2022-04-04",9.94,9.94,9.94,9.94,200.0],["2022-04-05",9.94,9.94,9.94,9.94,151700.0],["2022-04-06",9.93,9.94,9.91,9.94,10200.0],["2022-04-07",9.95,9.95,9.95,9.95,200.0],["2022-04-08",9.92,9.95,9.92,9.95,17300.0],["2022-04-11",9.945,9.945,9.925,9.94,107600.0],["2022-04-12",9.97,9.97,9.95,9.95,400.0],["2022-04-13",9.95,9.95,9.95,9.95,200.0],["2022-04-14",9.95,9.97,9.95,9.97,109300.0],["2022-04-18",9.94,9.95,9.94,9.95,54700.0],["2022-04-19",9.97,9.97,9.96,9.96,600.0],["2022-04-20",9.96,9.96,9.96,9.96,0.0],["2022-04-21",9.975,9.975,9.975,9.975,200.0],["2022-04-22",9.95,9.965,9.94,9.965,79400.0],["2022-04-25",9.96,9.97,9.96,9.97,1000.0],["2022-04-26",9.95,9.95,9.95,9.95,9600.0],["2022-04-27",9.95,9.96,9.95,9.95,50300.0],["2022-04-28",9.95,9.95,9.95,9.95,200.0],["2022-04-29",9.96,9.97,9.95,9.95,7200.0],["2022-05-02",9.95,9.95,9.95,9.95,2600.0],["2022-05-03",9.98,9.98,9.95,9.95,48600.0],["2022-05-04",9.95,9.97,9.95,9.96,147400.0],["2022-05-05",9.98,9.98,9.96,9.96,200.0],["2022-05-06",9.95,9.97,9.95,9.97,44100.0],["2022-05-09",10.0,10.0,9.95,9.95,213600.0],["2022-05-10",9.87,9.94,9.83,9.935,106200.0],["2022-05-11",9.93,9.93,9.93,9.93,500.0],["2022-05-12",9.83,9.93,9.83,9.93,700.0],["2022-05-13",9.9,9.92,9.9,9.92,500.0],["2022-05-16",9.92,9.92,9.92,9.92,100.0],["2022-05-17",9.92,9.92,9.92,9.92,0.0],["2022-05-18",9.92,9.92,9.92,9.92,0.0],["2022-05-19",9.92,9.92,9.92,9.92,0.0],["2022-05-20",9.96,9.96,9.96,9.96,100.0],["2022-05-23",9.96,9.96,9.96,9.96,0.0],["2022-05-24",9.96,9.96,9.96,9.96,100.0],["2022-05-25",9.96,9.96,9.96,9.96,0.0],["2022-05-26",9.96,9.96,9.96,9.96,0.0],["2022-05-27",9.96,9.96,9.96,9.96,0.0],["2022-05-31",9.96,9.96,9.96,9.96,40300.0],["2022-06-01",9.96,9.96,9.96,9.96,0.0],["2022-06-02",9.96,9.96,9.96,9.96,0.0],["2022-06-03",9.96,9.96,9.96,9.96,0.0],["2022-06-06",9.96,9.96,9.96,9.96,0.0],["2022-06-07",9.96,9.96,9.96,9.96,0.0],["2022-06-08",9.96,9.96,9.96,9.96,0.0],["2022-06-09",9.96,9.96,9.96,9.96,0.0],["2022-06-10",9.96,9.96,9.96,9.96,0.0],["2022-06-13",9.96,9.96,9.96,9.96,0.0],["2022-06-14",9.95,9.95,9.93,9.93,42500.0],["2022-06-15",9.94,9.94,9.94,9.94,700.0],["2022-06-16",9.94,9.94,9.94,9.94,5000.0],["2022-06-17",9.93,9.93,9.93,9.93,3700.0],["2022-06-21",9.95,9.95,9.946,9.95,2100.0],["2022-06-22",9.93,9.93,9.93,9.93,2000.0],["2022-06-23",9.97,10.01,9.97,10.01,600.0],["2022-06-24",9.93,9.93,9.93,9.93,2500.0],["2022-06-27",9.95,9.968,9.95,9.95,375400.0],["2022-06-28",9.93,9.93,9.93,9.93,700.0],["2022-06-29",9.93,9.93,9.93,9.93,0.0],["2022-06-30",9.93,9.93,9.93,9.93,0.0],["2022-07-01",9.93,9.93,9.93,9.93,0.0],["2022-07-05",9.93,9.95,9.93,9.95,174300.0],["2022-07-06",9.95,9.95,9.95,9.95,0.0],["2022-07-07",9.95,9.95,9.95,9.95,0.0],["2022-07-08",9.95,9.95,9.95,9.95,0.0],["2022-07-11",9.96,9.96,9.96,9.96,2800.0],["2022-07-12",10.02,10.02,10.02,10.02,100.0],["2022-07-13",9.98,9.98,9.98,9.98,100.0],["2022-07-14",9.98,9.98,9.98,9.98,0.0],["2022-07-15",9.98,9.98,9.98,9.98,0.0],["2022-07-18",9.99,9.99,9.99,9.99,200.0],["2022-07-19",9.99,9.99,9.99,9.99,100.0],["2022-07-20",9.99,9.99,9.99,9.99,0.0],["2022-07-21",9.99,9.99,9.99,9.99,0.0],["2022-07-22",9.99,9.99,9.99,9.99,0.0],["2022-07-25",10.0,10.0,10.0,10.0,3800.0],["2022-07-26",10.0,10.0,10.0,10.0,0.0],["2022-07-27",10.0,10.0,10.0,10.0,0.0],["2022-07-28",10.0,10.0,10.0,10.0,0.0],["2022-07-29",10.0,10.0,10.0,10.0,0.0],["2022-08-01",10.0,10.0,10.0,10.0,0.0],["2022-08-02",10.0,10.0,10.0,10.0,0.0],["2022-08-03",10.01,10.01,10.01,10.01,500.0],["2022-08-04",10.01,10.01,10.01,10.01,0.0],["2022-08-05",10.01,10.01,10.01,10.01,0.0],["2022-08-08",10.0,10.0,10.0,10.0,300.0],["2022-08-09",10.0,10.0,10.0,10.0,38200.0],["2022-08-10",10.0,10.0,10.0,10.0,0.0],["2022-08-11",10.0,10.0,10.0,10.0,0.0],["2022-08-12",10.0,10.0,10.0,10.0,0.0],["2022-08-15",10.0,10.0,10.0,10.0,0.0],["2022-08-16",10.0,10.0,10.0,10.0,0.0],["2022-08-17",10.0,10.0,10.0,10.0,0.0],["2022-08-18",10.0,10.0,10.0,10.0,300.0],["2022-08-19",10.0,10.0,10.0,10.0,0.0],["2022-08-22",10.0,10.01,10.0,10.0,1100.0],["2022-08-23",10.02,10.02,10.02,10.02,500.0],["2022-08-24",10.02,10.02,10.02,10.02,0.0],["2022-08-25",10.02,10.02,10.02,10.02,0.0],["2022-08-26",9.98,9.98,9.98,9.98,800000.0],["2022-08-29",9.98,9.98,9.98,9.98,0.0],["2022-08-30",9.99,9.99,9.99,9.99,100.0],["2022-08-31",9.99,9.99,9.99,9.99,0.0],["2022-09-01",9.99,9.99,9.99,9.99,0.0],["2022-09-02",10.01,10.01,9.99,9.99,600.0],["2022-09-06",9.99,9.99,9.99,9.99,0.0],["2022-09-07",9.99,9.99,9.99,9.99,0.0],["2022-09-08",9.99,9.99,9.99,9.99,0.0],["2022-09-09",9.99,9.99,9.99,9.99,0.0],["2022-09-12",9.99,9.99,9.99,9.99,0.0],["2022-09-13",9.98,10.01,9.98,10.0,15800.0],["2022-09-14",9.99,9.995,9.99,9.99,2600.0],["2022-09-15",9.99,9.99,9.99,9.99,0.0],["2022-09-16",10.0,10.0,9.99,9.99,900.0],["2022-09-19",10.005,10.02,10.005,10.02,800.0],["2022-09-20",10.02,10.04,10.02,10.03,27100.0],["2022-09-21",10.04,10.04,10.03,10.03,125800.0],["2022-09-22",10.03,10.03,10.03,10.03,0.0],["2022-09-23",10.03,10.03,10.03,10.03,0.0],["2022-09-26",10.03,10.03,10.03,10.03,5000.0],["2022-09-27",10.03,10.03,10.03,10.03,0.0],["2022-09-28",10.03,10.03,10.03,10.03,0.0],["2022-09-29",10.03,10.03,10.03,10.03,0.0],["2022-09-30",10.03,10.03,10.03,10.03,0.0],["2022-10-03",10.03,10.03,10.03,10.03,0.0],["2022-10-04",10.04,10.04,10.04,10.04,100.0],["2022-10-05",10.05,10.05,10.04,10.04,5100.0],["2022-10-06",10.04,10.04,10.04,10.04,0.0],["2022-10-07",10.04,10.04,10.04,10.04,0.0],["2022-10-10",10.04,10.04,10.04,10.04,0.0],["2022-10-11",10.04,10.04,10.04,10.04,0.0],["2022-10-12",10.03,10.03,10.03,10.03,5200.0],["2022-10-13",10.03,10.03,10.03,10.03,100.0],["2022-10-14",10.03,10.03,10.03,10.03,100.0],["2022-10-17",10.05,10.05,10.05,10.05,800.0],["2022-10-18",10.04,10.04,10.03,10.03,63100.0],["2022-10-19",10.03,10.03,10.03,10.03,50000.0],["2022-10-20",10.03,10.03,10.03,10.03,0.0],["2022-10-21",10.04,10.045,10.03,10.045,132600.0],["2022-10-24",10.05,10.05,10.05,10.05,58200.0],["2022-10-25",10.04,10.06,10.04,10.05,504900.0],["2022-10-26",10.06,10.06,10.05,10.05,400700.0],["2022-10-27",10.06,10.06,10.055,10.059,54800.0],["2022-10-28",10.06,10.07,10.06,10.07,10300.0],["2022-10-31",10.07,10.07,10.065,10.07,183000.0],["2022-11-01",10.07,10.07,10.07,10.07,5900.0],["2022-11-02",10.09,10.09,10.07,10.08,2400.0],["2022-11-03",10.08,10.09,10.08,10.08,21700.0],["2022-11-04",10.08,10.08,10.08,10.08,0.0],["2022-11-07",10.08,10.09,10.08,10.09,43100.0],["2022-11-08",10.09,10.09,10.09,10.09,0.0],["2022-11-09",10.09,10.09,10.09,10.09,0.0],["2022-11-10",10.09,10.09,10.08,10.08,110900.0],["2022-11-11",10.09,10.09,10.085,10.085,1200.0],["2022-11-14",10.08,10.08,10.08,10.08,53100.0],["2022-11-15",10.085,10.09,10.085,10.09,7300.0],["2022-11-16",10.09,10.09,10.09,10.09,0.0],["2022-11-17",10.16,10.16,10.16,10.16,42300.0],["2022-11-18",10.16,10.17,10.16,10.17,966700.0],["2022-11-21",10.17,10.17,10.17,10.17,0.0],["2022-11-22",10.17,10.175,10.17,10.175,15600.0],["2022-11-23",10.175,10.175,10.175,10.175,300.0],["2022-11-25",10.17,10.17,10.17,10.17,3600.0],["2022-11-28",10.17,10.19,10.17,10.18,5600.0],["2022-11-29",10.65,10.65,10.175,10.18,3100.0],["2022-11-30",10.18,10.18,10.18,10.18,0.0],["2022-12-01",10.18,10.18,10.18,10.18,1900.0],["2022-12-02",10.18,10.19,10.18,10.185,4800.0],["2022-12-05",10.18,10.185,10.18,10.18,3400.0],["2022-12-06",10.2,10.22,10.19,10.22,2107500.0],["2022-12-07",10.21,10.21,10.2,10.21,105900.0],["2022-12-08",10.2,10.205,10.2,10.2,9900.0],["2022-12-09",10.23,10.235,10.22,10.22,177500.0],["2022-12-12",10.22,10.22,10.22,10.22,0.0],["2022-12-13",10.21,10.22,10.21,10.21,1700.0],["2022-12-14",10.21,10.23,10.21,10.23,50400.0],["2022-12-15",10.7,10.7,10.2,10.25,300600.0],["2022-12-16",10.7,10.7,10.3,10.3,2500.0],["2022-12-19",10.8,10.8,10.46,10.51,4800.0],["2022-12-20",10.37,10.37,10.3,10.3,2100.0],["2022-12-21",9.99,10.55,9.9,10.52,3400.0],["2022-12-22",9.7,10.75,9.7,10.15,23800.0],["2022-12-23",10.6,10.79,9.94,10.04,12100.0],["2022-12-27",10.16,10.16,9.93,10.1,153000.0],["2022-12-28",10.3,10.3,10.25,10.26,700.0],["2022-12-29",10.4,10.8,10.04,10.111,17300.0],["2022-12-30",10.6,10.77,10.17,10.2,24600.0],["2023-01-03",10.4,10.733,10.07,10.11,12600.0],["2023-01-04",10.45,10.53,10.35,10.35,9900.0],["2023-01-05",10.4,10.69,10.137,10.69,14600.0],["2023-01-06",10.66,10.69,10.66,10.69,400.0],["2023-01-09",10.69,10.69,10.69,10.69,300.0],["2023-01-10",10.69,10.69,10.69,10.69,100.0],["2023-01-11",10.69,10.69,10.69,10.69,0.0],["2023-01-12",10.69,10.69,10.69,10.69,0.0],["2023-01-13",10.234,11.305,10.234,10.55,33300.0],["2023-01-17",10.265,10.355,10.225,10.24,7100.0],["2023-01-18",10.26,10.35,10.24,10.35,11600.0],["2023-01-19",10.28,10.34,10.28,10.34,800.0],["2023-01-20",10.28,10.4,10.28,10.4,400.0],["2023-01-23",10.28,10.28,10.26,10.27,33900.0],["2023-01-24",10.27,10.27,10.27,10.27,0.0],["2023-01-25",10.3,10.3,10.3,10.3,100.0],["2023-01-26",10.3,10.3,10.3,10.3,6400.0],["2023-01-27",10.29,10.3,10.29,10.3,200.0],["2023-01-30",10.292,10.3,10.28,10.28,9600.0],["2023-01-31",10.29,10.29,10.27,10.27,5500.0],["2023-02-01",10.29,10.29,10.27,10.27,51200.0],["2023-02-02",10.27,10.27,10.27,10.27,300.0],["2023-02-03",10.27,10.27,10.27,10.27,0.0],["2023-02-06",10.28,10.28,10.28,10.28,100.0],["2023-02-07",10.28,10.28,10.28,10.28,0.0],["2023-02-08",10.28,10.28,10.28,10.28,1200.0],["2023-02-09",10.28,10.28,10.28,10.28,0.0],["2023-02-10",10.28,10.33,10.28,10.33,47000.0],["2023-02-13",10.4,10.4,10.4,10.4,100.0],["2023-02-14",10.4,10.4,10.4,10.4,4000.0],["2023-02-15",10.4,10.4,10.4,10.4,0.0],["2023-02-16",10.4,10.4,10.4,10.4,0.0],["2023-02-17",10.4,10.4,10.4,10.4,0.0],["2023-02-21",10.4,10.4,10.4,10.4,0.0],["2023-02-22",10.41,10.41,10.41,10.41,100.0],["2023-02-23",10.41,10.41,10.41,10.41,0.0],["2023-02-24",10.41,10.41,10.41,10.41,0.0],["2023-02-27",10.42,10.42,10.42,10.42,100.0],["2023-02-28",10.406,10.406,10.406,10.406,100.0],["2023-03-01",10.42,10.42,10.29,10.41,3000.0],["2023-03-02",10.42,10.42,10.42,10.42,100.0],["2023-03-03",10.42,10.42,10.42,10.42,0.0],["2023-03-06",10.42,10.42,10.42,10.42,0.0],["2023-03-07",10.42,10.42,10.42,10.42,0.0],["2023-03-08",10.43,10.45,10.402,10.402,2100.0],["2023-03-09",10.402,10.402,10.402,10.402,0.0],["2023-03-10",10.45,10.45,10.45,10.45,200.0],["2023-03-13",10.43,10.45,10.39,10.423,1300.0],["2023-03-14",10.423,10.423,10.423,10.423,0.0],["2023-03-15",10.423,10.423,10.423,10.423,0.0],["2023-03-16",10.423,10.423,10.423,10.423,0.0],["2023-03-17",10.423,10.423,10.423,10.423,0.0],["2023-03-20",10.423,10.423,10.423,10.423,0.0],["2023-03-21",10.365,10.365,10.365,10.365,100.0],["2023-03-22",10.45,10.45,10.36,10.36,400.0],["2023-03-23",10.36,10.36,10.36,10.36,0.0],["2023-03-24",10.36,10.36,10.36,10.36,0.0],["2023-03-27",10.43,10.43,10.4,10.4,13400.0],["2023-03-28",10.45,10.45,10.45,10.45,300.0],["2023-03-29",10.435,10.45,10.435,10.45,1200.0],["2023-03-30",10.45,10.45,10.45,10.45,0.0],["2023-03-31",10.36,10.445,10.36,10.445,23000.0],["2023-04-03",10.45,10.45,10.42,10.45,1900.0],["2023-04-04",10.45,10.45,10.45,10.45,1100.0],["2023-04-05",10.47,10.47,10.47,10.47,800.0],["2023-04-06",10.6,10.6,10.458,10.47,1800.0],["2023-04-10",10.43,10.52,10.36,10.4,27700.0],["2023-04-11",10.45,10.45,10.45,10.45,300.0],["2023-04-12",10.45,10.45,10.45,10.45,0.0],["2023-04-13",10.45,10.45,10.45,10.45,0.0],["2023-04-14",10.45,10.45,10.45,10.45,0.0],["2023-04-17",10.45,10.45,10.45,10.45,0.0],["2023-04-18",10.45,10.45,10.45,10.45,0.0],["2023-04-19",10.45,10.45,10.45,10.45,0.0],["2023-04-20",10.32,10.42,10.31,10.33,17000.0],["2023-04-21",10.33,10.33,10.33,10.33,0.0],["2023-04-24",10.33,10.33,10.33,10.33,4800.0],["2023-04-25",10.33,10.33,10.33,10.33,0.0],["2023-04-26",10.32,10.32,10.32,10.32,11100.0],["2023-04-27",10.34,10.37,10.34,10.37,39900.0],["2023-04-28",10.37,10.37,10.37,10.37,0.0],["2023-05-01",10.39,10.4,10.38,10.4,22500.0],["2023-05-02",10.38,10.4,10.38,10.4,102700.0],["2023-05-03",10.4,10.4,10.4,10.4,700.0],["2023-05-04",10.4,10.405,10.4,10.4,5400.0],["2023-05-05",10.395,10.395,10.395,10.395,100.0],["2023-05-08",10.395,10.4,10.395,10.4,19500.0],["2023-05-09",10.4,10.41,10.4,10.4,6000.0],["2023-05-10",10.4,10.41,10.4,10.405,11200.0],["2023-05-11",10.42,10.42,10.39,10.4,115500.0],["2023-05-12",10.39,10.46,10.35,10.37,203800.0],["2023-05-15",10.2,10.9,9.75,10.4,58400.0],["2023-05-16",10.3,11.89,10.05,10.42,40200.0],["2023-05-17",10.32,11.26,10.32,10.62,10000.0],["2023-05-18",11.98,14.99,10.3,10.4,96400.0],["2023-05-19",10.32,11.11,10.1,10.75,31600.0],["2023-05-22",11.3,11.3,10.0,10.2,54800.0],["2023-05-23",10.6,10.6,7.65,10.0,77300.0],["2023-05-24",21.33,21.33,12.05,12.71,1064000.0],["2023-05-25",11.5,12.048,10.71,11.2,178300.0],["2023-05-26",10.77,10.85,10.4,10.76,44800.0],["2023-05-30",10.57,11.32,9.69,10.65,119300.0],["2023-05-31",10.51,11.72,10.51,11.72,100800.0],["2023-06-01",12.39,27.0,10.65,21.52,1654400.0],["2023-06-02",18.58,19.9,15.16,16.77,412000.0],["2023-06-05",15.66,17.5,15.46,17.34,70200.0],["2023-06-06",16.68,17.4,15.12,16.91,83600.0],["2023-06-07",16.41,21.78,16.41,20.45,187800.0],["2023-06-08",20.04,21.4,18.75,20.3,82900.0],["2023-06-09",20.27,20.7,17.04,18.47,63100.0],["2023-06-12",17.76,18.0,15.035,15.99,81700.0],["2023-06-13",15.68,16.08,15.3,15.76,103200.0],["2023-06-14",15.68,16.29,15.6,16.09,57000.0],["2023-06-15",16.07,16.5,15.61,16.1,160000.0],["2023-06-16",16.11,16.49,15.88,16.2,24800.0],["2023-06-20",16.45,18.0,16.11,17.77,157900.0],["2023-06-21",17.78,18.35,17.0,17.98,79500.0],["2023-06-22",18.0,18.47,17.52,18.4,41700.0],["2023-06-23",18.18,18.18,17.01,17.8,35000.0],["2023-06-26",17.4,17.6,17.01,17.49,37800.0],["2023-06-27",17.45,17.5,16.51,17.31,15300.0],["2023-06-28",16.99,17.4,16.661,16.99,13800.0],["2023-06-29",17.1,17.1,16.36,16.6,9700.0],["2023-06-30",16.65,18.55,16.5,18.55,167800.0],["2023-07-03",18.48,19.25,17.605,19.25,38200.0],["2023-07-05",19.0,19.0,18.141,18.65,50600.0],["2023-07-06",18.18,18.63,17.54,18.12,46700.0],["2023-07-07",18.27,19.5,18.27,19.46,38400.0],["2023-07-10",19.48,21.5,19.2,21.5,67400.0],["2023-07-11",21.5,22.98,21.4,22.1,48600.0],["2023-07-12",22.25,24.5,20.62,23.586,47000.0],["2023-07-13",23.58,25.75,23.109,24.61,114700.0],["2023-07-14",24.74,25.0,23.01,24.0,52000.0],["2023-07-17",23.7,26.0,23.0,25.9,58300.0],["2023-07-18",25.53,26.55,24.77,25.7,26100.0],["2023-07-19",26.2,26.98,24.71,25.0,34600.0],["2023-07-20",25.1,25.1,22.79,22.79,18800.0],["2023-07-21",22.85,24.44,22.81,24.17,19200.0],["2023-07-24",23.98,26.98,23.41,26.01,28500.0],["2023-07-25",25.77,26.41,25.5,26.26,31200.0],["2023-07-26",25.49,26.89,25.0,25.44,20000.0],["2023-07-27",25.4,25.6,23.81,24.18,10900.0],["2023-07-28",23.98,25.2,23.98,24.96,22500.0],["2023-07-31",25.01,25.01,18.5,21.85,161100.0],["2023-08-01",21.5,21.9,19.57,19.86,40400.0],["2023-08-02",19.86,21.0,18.5,19.31,20600.0],["2023-08-03",19.0,19.314,18.1,19.16,15700.0],["2023-08-04",20.38,20.912,19.17,20.1,47800.0],["2023-08-07",20.0,21.0,19.575,20.75,30000.0],["2023-08-08",20.0,21.48,19.85,21.3,70700.0],["2023-08-09",12.16,13.5,11.1,12.01,986800.0],["2023-08-10",12.25,12.25,11.12,11.53,261400.0],["2023-08-11",11.63,11.63,11.0,11.5,75200.0],["2023-08-14",11.51,11.63,11.38,11.59,58300.0],["2023-08-15",11.5,11.62,11.28,11.41,86900.0],["2023-08-16",11.15,11.52,11.15,11.5,36800.0],["2023-08-17",11.3,11.57,11.2,11.5,27200.0],["2023-08-18",11.29,11.32,10.285,10.97,79200.0],["2023-08-21",10.8,11.36,10.8,11.12,62000.0],["2023-08-22",11.19,11.67,11.12,11.18,19600.0],["2023-08-23",11.27,11.49,11.2,11.29,36700.0],["2023-08-24",11.4,11.4,10.62,11.21,45700.0],["2023-08-25",11.25,11.31,10.88,11.29,42100.0],["2023-08-28",11.54,11.6,10.89,11.41,83600.0],["2023-08-29",11.41,11.69,10.96,11.03,44700.0],["2023-08-30",11.0,11.24,10.01,10.04,81300.0],["2023-08-31",10.21,10.41,9.5,9.62,57100.0],["2023-09-01",9.6,9.8,8.82,9.05,102400.0],["2023-09-05",9.08,9.54,8.51,9.14,117800.0],["2023-09-06",9.14,9.15,8.88,9.0,35100.0],["2023-09-07",8.93,9.05,8.9,9.02,38200.0],["2023-09-08",8.99,9.0,8.63,8.78,25700.0],["2023-09-11",8.99,9.0,8.55,8.71,48000.0],["2023-09-12",8.71,8.78,8.14,8.21,48600.0],["2023-09-13",8.31,8.31,7.728,7.9,38600.0],["2023-09-14",8.0,8.31,7.71,7.93,51800.0],["2023-09-15",8.12,8.322,7.54,8.05,346900.0],["2023-09-18",7.9,8.21,7.73,7.85,146800.0],["2023-09-19",7.95,8.0,7.529,7.72,94300.0],["2023-09-20",7.63,7.9,7.55,7.79,28200.0],["2023-09-21",7.6,7.89,7.42,7.64,35600.0],["2023-09-22",7.51,7.63,7.1,7.15,23200.0],["2023-09-25",7.07,7.2,6.275,6.61,82300.0],["2023-09-26",6.61,6.95,6.5,6.74,14400.0],["2023-09-27",6.74,6.8,6.36,6.36,13600.0],["2023-09-28",6.36,6.63,6.195,6.32,18700.0],["2023-09-29",6.5,7.12,6.4,7.01,27900.0],["2023-10-02",7.41,8.2,6.72,7.02,36700.0],["2023-10-03",6.93,7.013,6.52,6.99,21200.0],["2023-10-04",6.99,7.3,6.75,6.85,27600.0],["2023-10-05",7.04,7.28,6.87,7.24,17300.0],["2023-10-06",7.1,7.49,6.59,7.45,47600.0],["2023-10-09",6.66,7.0,5.25,5.3,149700.0],["2023-10-10",5.36,5.4,4.7,4.76,184300.0],["2023-10-11",4.78,4.78,4.0,4.08,124200.0],["2023-10-12",4.05,4.48,3.6,4.39,137000.0],["2023-10-13",4.26,4.31,3.95,4.01,44000.0],["2023-10-16",4.02,4.02,3.48,3.55,73100.0],["2023-10-17",3.7,3.76,3.51,3.73,53500.0],["2023-10-18",3.81,4.15,3.54,3.75,89500.0],["2023-10-19",3.75,3.76,3.35,3.42,44200.0],["2023-10-20",3.4,3.63,2.97,3.0,79100.0],["2023-10-23",3.02,3.05,2.62,2.77,94000.0],["2023-10-24",2.97,3.0,2.83,2.9,32100.0],["2023-10-25",2.98,2.98,2.79,2.94,22900.0],["2023-10-26",2.94,3.0,2.78,2.88,36100.0],["2023-10-27",2.88,2.99,2.817,2.89,16900.0],["2023-10-30",2.98,2.99,2.73,2.85,34400.0],["2023-10-31",2.725,2.8,2.51,2.63,52200.0],["2023-11-01",2.65,2.65,2.44,2.56,24100.0],["2023-11-02",2.6,2.6,2.39,2.4,31800.0],["2023-11-03",2.47,2.66,2.41,2.51,48700.0],["2023-11-06",2.59,2.63,2.42,2.44,50500.0],["2023-11-07",2.46,2.55,2.15,2.26,74000.0],["2023-11-08",2.25,2.6,2.085,2.17,149300.0],["2023-11-09",2.19,2.39,2.1,2.2,120800.0],["2023-11-10",2.19,2.19,1.8,1.97,96800.0],["2023-11-13",2.16,2.17,1.98,1.98,70000.0],["2023-11-14",2.0,2.45,1.881,2.4,80500.0],["2023-11-15",2.49,2.64,2.11,2.12,122000.0],["2023-11-16",2.18,2.19,2.071,2.16,20600.0],["2023-11-17",2.17,2.32,2.17,2.29,42600.0],["2023-11-20",2.66,2.77,2.4,2.65,96500.0],["2023-11-21",2.64,3.48,2.606,3.24,178300.0],["2023-11-22",3.19,3.37,2.86,3.0,53900.0],["2023-11-24",2.94,2.95,2.62,2.67,36300.0],["2023-11-27",2.68,2.68,2.15,2.2,235800.0],["2023-11-28",2.2,2.26,1.98,1.99,172800.0],["2023-11-29",2.08,2.23,2.05,2.23,98600.0],["2023-11-30",2.19,2.29,2.14,2.18,48300.0],["2023-12-01",2.1,2.18,2.09,2.15,88500.0],["2023-12-04",2.09,2.2,1.95,1.96,158500.0],["2023-12-05",2.0,2.0,1.85,1.87,82000.0],["2023-12-06",1.95,1.994,1.88,1.92,28300.0],["2023-12-07",1.9,1.92,1.83,1.83,67800.0],["2023-12-08",1.81,1.85,1.8,1.85,53500.0],["2023-12-11",1.8,1.87,1.8,1.83,69200.0],["2023-12-12",1.81,1.83,1.72,1.79,89100.0],["2023-12-13",1.79,1.83,1.75,1.77,76200.0],["2023-12-14",1.79,2.04,1.79,1.97,248500.0],["2023-12-15",1.97,2.04,1.96,2.0,116700.0],["2023-12-18",2.01,2.04,1.96,2.0,115500.0],["2023-12-19",2.0,2.12,1.94,2.0,175500.0],["2023-12-20",1.93,1.99,1.83,1.88,106700.0],["2023-12-21",1.97,1.99,1.91,1.99,34500.0],["2023-12-22",2.0,2.06,1.96,2.01,103800.0],["2023-12-26",1.99,2.01,1.91,1.99,52600.0],["2023-12-27",1.99,2.19,1.95,2.14,138100.0],["2023-12-28",2.13,2.19,2.1,2.15,97500.0],["2023-12-29",2.17,2.17,2.05,2.09,102800.0],["2024-01-02",2.06,2.1,1.95,1.97,71400.0],["2024-01-03",1.91,2.0,1.79,1.98,93500.0],["2024-01-04",1.98,1.98,1.78,1.8,127900.0],["2024-01-05",1.85,1.85,1.71,1.76,164800.0],["2024-01-08",1.8,1.8,1.62,1.67,116200.0],["2024-01-09",1.7,1.73,1.47,1.5,105100.0],["2024-01-10",1.57,1.67,1.53,1.55,90300.0],["2024-01-11",1.528,1.57,1.4,1.49,130800.0],["2024-01-12",1.49,1.691,1.49,1.52,42400.0],["2024-01-16",1.54,1.58,1.46,1.54,55300.0],["2024-01-17",1.61,1.65,1.4,1.45,146100.0],["2024-01-18",1.46,1.605,1.46,1.54,33600.0],["2024-01-19",1.52,1.527,1.421,1.46,41700.0],["2024-01-22",1.47,1.49,1.45,1.46,22400.0],["2024-01-23",1.46,1.47,1.44,1.45,17900.0],["2024-01-24",1.46,1.46,1.35,1.4,32500.0],["2024-01-25",1.45,1.48,1.4,1.44,27700.0],["2024-01-26",1.48,1.49,1.42,1.43,33500.0],["2024-01-29",1.43,1.51,1.42,1.5,32700.0],["2024-01-30",1.51,1.51,1.47,1.51,20000.0],["2024-01-31",1.5,1.51,1.42,1.46,28700.0],["2024-02-01",1.48,1.48,1.42,1.42,20700.0],["2024-02-02",1.43,1.43,1.345,1.37,69900.0],["2024-02-05",1.37,1.37,1.29,1.33,55700.0],["2024-02-06",1.35,1.4,1.34,1.4,97600.0],["2024-02-07",1.41,1.45,1.38,1.4,180000.0],["2024-02-08",1.39,1.43,1.38,1.43,25500.0],["2024-02-09",1.43,1.43,1.33,1.35,30900.0],["2024-02-12",1.37,1.44,1.37,1.39,64900.0],["2024-02-13",1.38,1.42,1.38,1.39,114600.0],["2024-02-14",1.36,1.68,1.36,1.68,247900.0],["2024-02-15",1.65,2.122,1.6,2.04,261900.0],["2024-02-16",2.0,2.0,1.68,1.81,169600.0],["2024-02-20",1.8,1.8,1.45,1.46,109700.0],["2024-02-21",1.47,1.47,1.25,1.31,159200.0],["2024-02-22",1.45,1.55,1.45,1.48,107700.0],["2024-02-23",1.48,1.49,1.26,1.32,153800.0],["2024-02-26",1.33,1.45,1.33,1.33,74000.0],["2024-02-27",1.37,1.41,1.32,1.32,170200.0],["2024-02-28",1.35,1.36,1.31,1.34,69500.0],["2024-02-29",1.34,1.38,1.26,1.35,186100.0],["2024-03-01",1.41,1.41,1.26,1.34,128200.0],["2024-03-04",1.34,1.38,1.28,1.33,103000.0],["2024-03-05",1.33,1.33,1.17,1.29,147200.0],["2024-03-06",1.31,1.37,1.3,1.37,28800.0],["2024-03-07",1.36,1.37,1.29,1.32,81200.0],["2024-03-08",1.32,1.33,1.2,1.2,151000.0],["2024-03-11",1.26,1.285,1.19,1.2,134400.0],["2024-03-12",1.22,1.26,1.2,1.22,40800.0],["2024-03-13",1.23,1.27,1.22,1.22,98300.0],["2024-03-14",1.23,1.23,1.15,1.15,185600.0],["2024-03-15",1.17,1.18,1.01,1.01,170000.0],["2024-03-18",1.04,1.09,0.98,0.98,132900.0],["2024-03-19",1.03,1.06,0.93,0.95,121700.0],["2024-03-20",0.93,0.99,0.86,0.99,124100.0],["2024-03-21",1.0,1.08,0.99,1.04,84800.0],["2024-03-22",1.04,1.069,1.002,1.03,35400.0],["2024-03-25",1.03,1.06,1.01,1.04,45300.0],["2024-03-26",1.03,1.07,1.01,1.06,42800.0],["2024-03-27",1.045,1.06,1.03,1.06,6600.0],["2024-03-28",1.06,1.07,1.04,1.07,13600.0],["2024-04-01",1.07,1.07,1.05,1.07,22900.0],["2024-04-02",1.02,1.06,1.0,1.0,28900.0],["2024-04-03",1.01,1.04,1.0,1.03,25200.0],["2024-04-04",1.03,1.05,1.0,1.02,17600.0],["2024-04-05",1.04,1.04,0.99,1.025,10500.0],["2024-04-08",1.04,1.06,1.0,1.04,29000.0],["2024-04-09",1.06,1.17,1.03,1.14,170500.0],["2024-04-10",1.16,1.17,1.06,1.1,120600.0],["2024-04-11",1.13,1.13,1.08,1.13,27100.0],["2024-04-12",1.13,1.13,1.02,1.1,51700.0],["2024-04-15",1.1,1.1,0.99,1.03,56100.0],["2024-04-16",1.01,1.02,0.97,1.0,38200.0],["2024-04-17",1.0,1.0,0.91,0.92,97400.0],["2024-04-18",0.955,1.01,0.937,0.999,20800.0],["2024-04-19",0.989,0.99,0.899,0.917,36600.0],["2024-04-22",0.97,0.986,0.92,0.986,23300.0],["2024-04-23",0.96,1.06,0.96,1.02,26300.0],["2024-04-24",1.04,1.04,0.968,0.97,7400.0],["2024-04-25",0.932,1.02,0.922,0.95,17500.0],["2024-04-26",0.98,1.14,0.95,1.07,43500.0],["2024-04-29",1.12,1.15,1.056,1.15,28700.0],["2024-04-30",1.08,1.11,1.03,1.1,14000.0],["2024-05-01",1.085,1.11,0.99,1.1,24700.0],["2024-05-02",1.09,1.14,1.0,1.12,38900.0],["2024-05-03",1.15,1.16,1.02,1.12,41100.0],["2024-05-06",1.09,1.151,1.07,1.1,9800.0],["2024-05-07",1.06,1.16,1.06,1.13,41100.0],["2024-05-08",1.13,1.15,1.05,1.15,14100.0],["2024-05-09",1.15,1.15,1.1,1.1,8600.0],["2024-05-10",1.08,1.14,1.06,1.08,18200.0],["2024-05-13",1.107,1.15,1.1,1.14,25600.0],["2024-05-14",1.15,1.39,1.14,1.36,220900.0],["2024-05-15",1.45,1.54,1.3,1.45,313900.0],["2024-05-16",1.44,1.5,1.43,1.43,20400.0],["2024-05-17",1.39,1.41,1.06,1.12,127200.0],["2024-05-20",1.16,1.26,1.15,1.23,33300.0],["2024-05-21",1.22,1.28,1.2,1.27,19500.0],["2024-05-22",1.27,1.5,1.24,1.46,56700.0],["2024-05-23",1.44,1.455,1.22,1.3,49400.0],["2024-05-24",1.3,1.47,1.2,1.27,42800.0],["2024-05-28",1.29,1.4,1.28,1.4,17400.0],["2024-05-29",1.35,1.42,1.33,1.4,14000.0],["2024-05-30",1.38,1.52,1.32,1.47,96300.0],["2024-05-31",1.49,1.54,1.45,1.52,56300.0],["2024-06-03",1.59,1.6,1.53,1.55,35800.0],["2024-06-04",1.59,1.6,1.45,1.5,26300.0],["2024-06-05",1.57,1.66,1.52,1.56,67300.0],["2024-06-06",1.59,1.69,1.51,1.53,44900.0],["2024-06-07",1.58,1.62,1.54,1.59,7000.0],["2024-06-10",1.61,1.65,1.54,1.54,46800.0],["2024-06-11",1.568,1.67,1.567,1.63,19700.0],["2024-06-12",1.61,1.79,1.61,1.74,64000.0],["2024-06-13",1.77,1.79,1.65,1.67,26900.0],["2024-06-14",1.64,1.67,1.57,1.6,23000.0],["2024-06-17",1.61,1.695,1.6,1.64,13800.0],["2024-06-18",1.63,1.63,1.503,1.54,36100.0],["2024-06-20",1.46,1.54,1.38,1.45,47300.0],["2024-06-21",1.45,1.45,1.36,1.42,33800.0],["2024-06-24",1.4,1.485,1.28,1.29,43900.0],["2024-06-25",1.31,1.39,1.29,1.35,30200.0],["2024-06-26",1.35,1.4,1.27,1.27,36000.0],["2024-06-27",1.297,1.43,1.27,1.35,18300.0],["2024-06-28",1.4,1.54,1.4,1.54,27500.0],["2024-07-01",1.62,1.62,1.48,1.53,19100.0],["2024-07-02",1.51,1.61,1.44,1.56,25800.0],["2024-07-03",1.48,1.62,1.41,1.56,40100.0],["2024-07-05",1.529,1.61,1.42,1.6,21000.0],["2024-07-08",1.591,1.6,1.48,1.57,8900.0],["2024-07-09",1.51,1.51,1.39,1.42,14900.0],["2024-07-10",1.59,1.85,1.45,1.73,106800.0],["2024-07-11",1.72,1.72,1.6,1.62,37300.0],["2024-07-12",1.67,1.7,1.6,1.67,22800.0],["2024-07-15",1.64,1.655,1.52,1.54,39600.0],["2024-07-16",1.64,1.64,1.467,1.55,10500.0],["2024-07-17",1.52,1.63,1.52,1.61,25400.0],["2024-07-18",1.57,1.58,1.54,1.55,16500.0],["2024-07-19",1.59,1.68,1.55,1.55,25500.0],["2024-07-22",1.55,1.55,1.47,1.51,7400.0],["2024-07-23",1.47,1.531,1.45,1.531,5200.0],["2024-07-24",1.508,1.52,1.39,1.46,12800.0],["2024-07-25",1.51,1.67,1.445,1.58,29200.0],["2024-07-26",1.69,1.7,1.6,1.7,13800.0],["2024-07-29",1.68,1.8,1.64,1.74,103400.0],["2024-07-30",1.73,1.73,1.54,1.6,17300.0],["2024-07-31",1.58,1.6,1.58,1.6,15100.0],["2024-08-01",1.6,1.66,1.54,1.58,27000.0],["2024-08-02",1.51,1.56,1.46,1.5,15000.0],["2024-08-05",1.31,1.48,1.3,1.45,27300.0],["2024-08-06",1.61,1.7,1.43,1.44,14100.0],["2024-08-07",1.4,1.4,1.27,1.27,38100.0],["2024-08-08",1.31,1.38,1.27,1.29,13700.0],["2024-08-09",1.27,1.33,1.19,1.26,45100.0],["2024-08-12",1.22,1.25,1.145,1.19,76700.0],["2024-08-13",1.19,1.19,1.08,1.08,16700.0],["2024-08-14",1.08,1.08,0.96,0.96,56100.0],["2024-08-15",0.98,1.149,0.98,1.07,14000.0],["2024-08-16",1.12,1.231,1.0,1.06,70600.0],["2024-08-19",1.1,1.15,1.1,1.14,10700.0],["2024-08-20",1.16,1.21,1.151,1.2,13500.0],["2024-08-21",1.24,1.28,1.127,1.21,9500.0],["2024-08-22",1.12,1.22,1.08,1.14,8600.0],["2024-08-23",1.13,1.28,1.13,1.21,9600.0],["2024-08-26",1.17,1.217,1.17,1.19,2900.0],["2024-08-27",1.233,1.47,1.16,1.16,23600.0],["2024-08-28",1.15,1.24,1.11,1.14,17600.0],["2024-08-29",1.11,1.18,1.11,1.11,2900.0],["2024-08-30",1.11,1.23,1.11,1.23,11500.0],["2024-09-03",1.18,1.28,1.11,1.15,8300.0],["2024-09-04",1.12,1.18,1.12,1.14,7500.0],["2024-09-05",1.12,1.18,1.12,1.18,3200.0],["2024-09-06",1.13,1.15,1.04,1.115,20900.0],["2024-09-09",1.17,1.42,1.165,1.4,55500.0],["2024-09-10",1.38,1.45,1.311,1.4,42700.0],["2024-09-11",1.37,1.49,1.35,1.42,44400.0],["2024-09-12",1.48,1.5,1.393,1.44,29900.0],["2024-09-13",1.5,1.58,1.37,1.49,124000.0],["2024-09-16",1.5,1.7,1.5,1.6,83600.0],["2024-09-17",1.67,1.75,1.6,1.61,19100.0],["2024-09-18",1.66,1.8,1.43,1.48,112900.0],["2024-09-19",1.5,1.74,1.5,1.62,43600.0],["2024-09-20",1.69,1.79,1.56,1.57,277000.0],["2024-09-23",1.63,1.75,1.5,1.56,14800.0],["2024-09-24",1.56,1.7,1.482,1.56,19900.0],["2024-09-25",1.595,1.595,1.41,1.53,51100.0],["2024-09-26",1.63,1.65,1.47,1.64,16200.0],["2024-09-27",1.58,1.65,1.52,1.65,22500.0],["2024-09-30",1.67,1.7,1.62,1.7,8100.0],["2024-10-01",1.74,1.74,1.56,1.56,15800.0],["2024-10-02",1.52,1.6,1.52,1.53,1800.0],["2024-10-03",1.48,1.579,1.48,1.5,2800.0],["2024-10-04",1.45,1.505,1.341,1.49,19300.0],["2024-10-07",1.49,1.54,1.41,1.47,34400.0],["2024-10-08",1.4,1.49,1.39,1.4,14200.0],["2024-10-09",1.4,1.5,1.32,1.32,33800.0],["2024-10-10",1.33,1.34,1.315,1.32,4300.0],["2024-10-11",1.29,1.5,1.26,1.28,46100.0],["2024-10-14",1.35,1.42,1.19,1.22,58000.0],["2024-10-15",1.29,1.32,1.15,1.18,25900.0],["2024-10-16",1.21,1.38,1.21,1.32,7600.0],["2024-10-17",1.33,1.33,1.21,1.31,5600.0],["2024-10-18",1.26,1.28,1.256,1.28,2900.0],["2024-10-21",1.29,1.295,1.25,1.26,2900.0],["2024-10-22",1.25,1.251,1.25,1.25,2200.0],["2024-10-23",1.28,1.28,1.138,1.15,7800.0],["2024-10-24",1.15,1.229,1.15,1.19,8100.0],["2024-10-25",1.15,1.25,1.15,1.24,7100.0],["2024-10-28",1.21,1.21,1.15,1.19,4300.0],["2024-10-29",1.16,1.2,1.16,1.19,3100.0],["2024-10-30",1.14,1.23,1.13,1.13,50000.0],["2024-10-31",1.13,1.2,1.082,1.15,38600.0],["2024-11-01",1.15,1.19,1.15,1.17,5800.0],["2024-11-04",1.12,1.163,1.1,1.11,18600.0],["2024-11-05",1.19,1.23,1.15,1.18,14000.0],["2024-11-06",1.15,1.25,1.09,1.15,23100.0],["2024-11-07",1.08,1.14,1.04,1.08,10700.0],["2024-11-08",1.07,1.12,0.99,1.08,33500.0],["2024-11-11",1.04,1.12,1.04,1.07,32100.0],["2024-11-12",1.1,1.13,1.06,1.1,25100.0],["2024-11-13",1.06,1.09,1.04,1.04,11400.0],["2024-11-14",1.079,1.079,1.045,1.06,20000.0],["2024-11-15",1.06,1.1,1.04,1.06,17600.0],["2024-11-18",1.07,1.07,1.0,1.0,54200.0],["2024-11-19",1.0,1.06,0.98,1.0,17200.0],["2024-11-20",1.03,1.03,1.01,1.02,2900.0],["2024-11-21",1.022,1.036,0.96,0.96,36200.0],["2024-11-22",0.92,0.99,0.91,0.931,41500.0],["2024-11-25",0.94,1.07,0.94,1.02,32600.0],["2024-11-26",1.07,1.07,0.99,0.99,11900.0],["2024-11-27",1.0,1.0,0.84,0.85,44900.0],["2024-11-29",0.87,0.942,0.87,0.92,13300.0],["2024-12-02",0.92,0.95,0.87,0.95,38500.0],["2024-12-03",0.95,0.96,0.881,0.9,50900.0],["2024-12-04",0.88,0.88,0.864,0.87,20400.0],["2024-12-05",0.88,0.88,0.83,0.83,57900.0],["2024-12-06",0.834,0.84,0.775,0.79,22600.0],["2024-12-09",0.8,0.92,0.8,0.89,38500.0],["2024-12-10",0.919,0.919,0.86,0.899,18200.0],["2024-12-11",0.89,0.89,0.843,0.85,60500.0],["2024-12-12",0.885,0.99,0.873,0.9,60500.0],["2024-12-13",0.905,0.979,0.862,0.88,30800.0],["2024-12-16",0.857,0.938,0.857,0.89,19600.0],["2024-12-17",0.911,0.93,0.86,0.93,18200.0],["2024-12-18",0.92,0.92,0.85,0.883,25300.0],["2024-12-19",0.883,0.93,0.843,0.902,13000.0],["2024-12-20",0.845,0.96,0.845,0.939,37200.0],["2024-12-23",0.87,0.93,0.852,0.91,20300.0],["2024-12-24",0.91,0.92,0.9,0.91,12700.0],["2024-12-26",0.9,0.91,0.843,0.9,25400.0],["2024-12-27",0.98,1.035,0.89,1.035,70900.0],["2024-12-30",1.0,1.02,0.921,1.0,76300.0],["2024-12-31",1.04,1.06,0.942,0.985,60500.0],["2025-01-02",1.0,1.004,0.947,1.0,4400.0],["2025-01-03",0.95,1.085,0.88,0.939,53000.0],["2025-01-06",0.966,1.02,0.951,0.99,17600.0],["2025-01-07",1.03,1.63,0.96,0.99,4946500.0],["2025-01-08",1.01,1.08,0.843,0.89,370800.0],["2025-01-10",0.875,0.94,0.861,0.939,90600.0],["2025-01-13",0.948,0.978,0.78,0.8,206800.0],["2025-01-14",0.84,0.883,0.78,0.828,38300.0],["2025-01-15",0.815,0.892,0.77,0.85,146000.0],["2025-01-16",0.85,0.87,0.756,0.84,73800.0],["2025-01-17",0.879,0.985,0.8,0.969,131300.0],["2025-01-21",0.985,1.158,0.871,1.05,651600.0],["2025-01-22",1.03,1.08,0.936,1.01,207500.0],["2025-01-23",0.98,1.04,0.9,1.01,97000.0],["2025-01-24",1.0,1.01,0.973,0.988,20900.0],["2025-01-27",0.97,1.0,0.95,0.98,16700.0],["2025-01-28",0.93,1.0,0.92,0.954,42300.0],["2025-01-29",1.0,1.004,0.922,0.956,35900.0],["2025-01-30",0.99,0.999,0.95,0.965,14300.0],["2025-01-31",0.95,1.07,0.941,1.019,582000.0],["2025-02-03",1.0,1.03,0.952,1.03,27900.0],["2025-02-04",1.1,1.1,1.05,1.05,24300.0],["2025-02-05",0.97,1.08,0.97,1.05,47400.0],["2025-02-06",1.1,1.1,0.98,1.0,23000.0],["2025-02-07",1.037,1.037,0.927,0.99,29500.0],["2025-02-10",0.99,1.02,0.93,0.99,62800.0],["2025-02-11",0.989,1.02,0.92,1.0,25200.0],["2025-02-12",0.91,1.01,0.9,1.0,63400.0],["2025-02-13",1.04,1.04,0.99,1.04,22100.0],["2025-02-14",1.04,1.04,0.95,1.02,58800.0],["2025-02-18",0.99,1.01,0.95,0.98,7100.0],["2025-02-19",0.99,1.032,0.963,1.01,34500.0],["2025-02-20",1.01,1.04,0.968,0.981,5400.0],["2025-02-21",1.002,1.01,0.95,0.96,36000.0],["2025-02-24",1.0,1.0,0.95,0.96,11700.0],["2025-02-25",0.96,0.96,0.92,0.92,4000.0],["2025-02-26",0.979,1.02,0.92,0.943,5300.0],["2025-02-27",0.93,0.947,0.86,0.937,42400.0],["2025-02-28",0.86,0.955,0.86,0.89,15600.0],["2025-03-03",0.878,0.92,0.85,0.85,55000.0],["2025-03-04",0.9,0.9,0.81,0.87,19800.0],["2025-03-05",0.869,0.92,0.81,0.864,8500.0],["2025-03-06",0.8,0.918,0.8,0.86,11600.0],["2025-03-07",0.881,0.89,0.85,0.886,3800.0],["2025-03-10",0.88,0.907,0.84,0.84,15100.0],["2025-03-11",0.9,0.909,0.811,0.859,41500.0],["2025-03-12",0.89,0.92,0.86,0.86,4300.0],["2025-03-13",0.899,0.899,0.85,0.87,3500.0],["2025-03-14",0.9,0.92,0.9,0.918,5000.0],["2025-03-17",0.93,0.935,0.88,0.89,35200.0],["2025-03-18",0.84,0.98,0.84,0.89,7700.0],["2025-03-19",0.9,0.98,0.9,0.9,39600.0],["2025-03-20",0.9,0.96,0.86,0.925,6500.0],["2025-03-21",0.925,1.03,0.85,1.03,58700.0],["2025-03-24",1.0,1.005,0.93,0.97,15200.0],["2025-03-25",0.925,0.96,0.9,0.95,15400.0],["2025-03-26",0.95,0.95,0.9,0.93,3100.0],["2025-03-27",0.913,0.95,0.9,0.95,1800.0],["2025-03-28",0.92,0.92,0.86,0.862,23100.0],["2025-03-31",0.889,0.905,0.84,0.84,9800.0],["2025-04-01",0.819,0.949,0.819,0.829,20700.0],["2025-04-02",0.84,0.918,0.814,0.82,36700.0],["2025-04-03",0.805,0.86,0.79,0.79,35600.0],["2025-04-04",0.75,0.75,0.58,0.73,67800.0],["2025-04-07",0.66,0.8,0.648,0.67,50000.0],["2025-04-08",0.671,0.84,0.62,0.74,83200.0],["2025-04-09",0.7,0.762,0.651,0.762,12000.0],["2025-04-10",0.802,0.826,0.71,0.712,23900.0],["2025-04-11",0.72,0.848,0.717,0.739,27200.0],["2025-04-14",0.73,0.77,0.7,0.77,10800.0],["2025-04-15",0.817,0.817,0.73,0.74,9100.0],["2025-04-16",0.739,0.84,0.73,0.75,5400.0],["2025-04-17",0.788,0.796,0.751,0.796,2100.0],["2025-04-21",0.751,0.793,0.75,0.793,1900.0],["2025-04-22",0.75,0.848,0.75,0.8,39000.0],["2025-04-23",0.84,0.84,0.746,0.768,37000.0],["2025-04-24",0.8,0.838,0.8,0.81,14800.0],["2025-04-25",0.83,0.85,0.8,0.85,29900.0],["2025-04-28",0.88,0.88,0.8,0.832,2500.0],["2025-04-29",0.822,0.86,0.804,0.86,6800.0],["2025-04-30",0.825,0.846,0.812,0.812,6200.0],["2025-05-01",0.812,0.863,0.812,0.84,9700.0],["2025-05-02",0.847,0.851,0.804,0.847,14100.0],["2025-05-05",0.84,0.84,0.83,0.83,11600.0],["2025-05-06",0.83,0.84,0.806,0.806,50700.0],["2025-05-07",0.84,0.925,0.808,0.9,67600.0],["2025-05-08",0.93,0.93,0.9,0.92,18500.0],["2025-05-09",0.91,0.925,0.824,0.9,44800.0],["2025-05-12",0.93,0.95,0.865,0.92,20700.0],["2025-05-13",0.92,0.96,0.92,0.94,15200.0],["2025-05-14",0.96,0.996,0.9,0.921,17500.0],["2025-05-15",0.94,0.98,0.88,0.97,15400.0],["2025-05-16",1.0,1.0,0.918,0.95,38000.0],["2025-05-19",0.97,0.985,0.96,0.985,7900.0],["2025-05-20",0.91,0.985,0.91,0.98,3900.0],["2025-05-21",0.967,1.0,0.967,0.97,2800.0],["2025-05-22",0.96,1.0,0.922,0.97,23700.0],["2025-05-23",0.95,1.0,0.949,1.0,8000.0],["2025-05-27",1.0,1.03,0.97,0.97,24000.0],["2025-05-28",1.0,1.04,0.97,1.0,13200.0],["2025-05-29",1.01,1.015,0.922,0.999,17700.0],["2025-05-30",0.961,1.0,0.93,0.96,6700.0],["2025-06-02",1.0,1.037,0.99,1.03,18100.0],["2025-06-03",1.05,1.08,1.03,1.08,39900.0],["2025-06-04",1.078,1.105,1.065,1.1,17500.0],["2025-06-05",1.16,1.16,1.076,1.076,37000.0],["2025-06-06",1.15,1.199,1.08,1.14,35500.0],["2025-06-09",1.12,1.2,1.114,1.16,61900.0],["2025-06-10",1.24,1.24,1.19,1.19,75300.0],["2025-06-11",1.2,1.27,1.2,1.25,49800.0],["2025-06-12",1.2,1.28,1.2,1.23,40400.0],["2025-06-13",1.19,1.258,1.13,1.17,49800.0],["2025-06-16",1.21,1.26,1.16,1.21,20400.0],["2025-06-17",1.22,1.257,1.16,1.22,58400.0],["2025-06-18",1.23,1.3,1.22,1.26,49800.0],["2025-06-20",1.22,1.31,1.22,1.27,40500.0],["2025-06-23",1.27,1.3,1.23,1.3,56200.0],["2025-06-24",1.32,1.39,1.27,1.39,52400.0],["2025-06-25",1.42,1.56,1.42,1.48,132400.0],["2025-06-26",1.5,1.5,1.38,1.4,43300.0],["2025-06-27",1.36,1.38,1.14,1.14,137100.0],["2025-06-30",1.17,1.3,1.17,1.275,61900.0],["2025-07-01",1.29,1.34,1.2,1.33,161900.0],["2025-07-02",1.4,1.4,1.32,1.32,28200.0],["2025-07-03",1.29,1.32,1.23,1.28,12400.0],["2025-07-07",1.23,1.29,1.21,1.21,25700.0],["2025-07-08",1.24,1.357,1.24,1.31,24900.0],["2025-07-09",1.35,1.39,1.271,1.31,18700.0],["2025-07-10",1.355,1.38,1.282,1.31,49000.0],["2025-07-11",1.32,1.38,1.27,1.33,32600.0],["2025-07-14",1.35,1.38,1.21,1.3,82600.0],["2025-07-15",1.34,1.36,1.3,1.32,79100.0],["2025-07-16",1.37,1.39,1.3,1.33,41600.0],["2025-07-17",1.32,1.38,1.27,1.28,107100.0],["2025-07-18",1.326,1.373,1.29,1.3,17500.0],["2025-07-21",1.31,1.36,1.31,1.32,75400.0],["2025-07-22",1.3,1.33,1.25,1.26,54800.0],["2025-07-23",1.3,1.32,1.25,1.31,36800.0],["2025-07-24",1.32,1.36,1.25,1.293,37400.0],["2025-07-25",1.34,1.34,1.25,1.25,16700.0],["2025-07-28",1.28,1.34,1.2,1.22,40800.0],["2025-07-29",1.34,1.34,1.2,1.23,4483100.0],["2025-07-30",1.67,1.75,1.42,1.47,42253100.0],["2025-07-31",1.54,1.61,1.32,1.32,2683600.0],["2025-08-01",1.25,1.335,1.19,1.31,805700.0],["2025-08-04",1.37,1.37,1.21,1.23,688800.0],["2025-08-05",1.26,1.31,1.21,1.24,459900.0],["2025-08-06",1.27,1.29,1.24,1.28,152800.0],["2025-08-07",1.24,1.27,1.21,1.22,323300.0],["2025-08-08",1.22,1.31,1.22,1.31,632000.0],["2025-08-11",1.31,1.373,1.25,1.28,315300.0],["2025-08-12",1.27,1.31,1.25,1.27,257900.0],["2025-08-13",1.3,1.308,1.25,1.3,246600.0],["2025-08-14",1.29,1.3,1.26,1.27,164800.0],["2025-08-15",1.24,1.29,1.21,1.25,253600.0],["2025-08-18",1.26,1.33,1.26,1.3,345000.0],["2025-08-19",1.29,1.33,1.28,1.29,178600.0],["2025-08-20",1.27,1.31,1.26,1.29,174600.0],["2025-08-21",1.25,1.283,1.24,1.24,213800.0],["2025-08-22",1.25,1.27,1.22,1.25,202100.0],["2025-08-25",1.27,1.32,1.22,1.3,251000.0],["2025-08-26",1.32,1.42,1.28,1.4,355200.0],["2025-08-27",1.35,1.417,1.33,1.36,192600.0],["2025-08-28",1.38,1.4,1.33,1.38,136200.0],["2025-08-29",1.41,1.42,1.33,1.4,248000.0],["2025-09-02",1.4,1.45,1.36,1.41,256500.0],["2025-09-03",1.42,1.435,1.34,1.41,322600.0],["2025-09-04",1.42,1.487,1.36,1.47,292900.0],["2025-09-05",1.48,1.54,1.46,1.5,359200.0],["2025-09-08",1.48,1.58,1.47,1.51,407300.0],["2025-09-09",1.52,1.72,1.48,1.71,862200.0],["2025-09-10",1.7,1.78,1.65,1.74,454000.0],["2025-09-11",1.76,1.78,1.71,1.76,410300.0],["2025-09-12",1.73,1.76,1.68,1.72,418500.0],["2025-09-15",1.7,1.7,1.596,1.62,442600.0],["2025-09-16",1.64,1.67,1.58,1.65,321200.0],["2025-09-17",1.64,1.895,1.62,1.765,1110400.0],["2025-09-18",1.8,1.88,1.78,1.81,400700.0],["2025-09-19",1.83,2.095,1.732,2.05,1187900.0],["2025-09-22",2.07,2.38,2.03,2.17,2001200.0],["2025-09-23",2.25,2.38,2.2,2.35,977200.0],["2025-09-24",2.37,2.4,2.24,2.3,729900.0],["2025-09-25",2.25,2.475,2.22,2.44,857600.0],["2025-09-26",2.47,2.54,2.35,2.4,464300.0],["2025-09-29",2.46,2.497,2.4,2.45,393700.0],["2025-09-30",2.495,2.58,2.42,2.5,580000.0],["2025-10-01",2.5,2.52,2.36,2.38,466300.0],["2025-10-02",2.36,2.46,2.33,2.45,512000.0],["2025-10-03",2.49,2.54,2.37,2.42,1166200.0],["2025-10-06",2.45,2.64,2.435,2.55,723100.0],["2025-10-07",2.72,2.75,2.65,2.68,501900.0],["2025-10-08",2.69,2.84,2.68,2.74,426200.0],["2025-10-09",2.78,2.95,2.62,2.66,639600.0],["2025-10-10",2.73,2.76,2.4,2.44,820400.0],["2025-10-13",2.5,2.58,2.32,2.34,793600.0],["2025-10-14",2.3,2.56,2.3,2.5,669900.0],["2025-10-15",2.65,2.65,2.51,2.54,597000.0],["2025-10-16",2.56,2.6,2.38,2.4,475200.0],["2025-10-17",2.4,2.44,2.28,2.34,268500.0],["2025-10-20",2.35,2.52,2.35,2.49,334400.0],["2025-10-21",2.48,2.53,2.33,2.39,455700.0],["2025-10-22",2.35,2.52,2.3,2.48,410900.0],["2025-10-23",2.49,2.52,2.4,2.48,284100.0],["2025-10-24",2.5,2.63,2.42,2.56,575900.0],["2025-10-27",2.61,2.7,2.47,2.51,540300.0],["2025-10-28",2.51,2.7,2.48,2.54,917600.0],["2025-10-29",2.33,2.34,1.97,2.29,1723900.0],["2025-10-30",2.24,2.26,1.98,2.01,768500.0],["2025-10-31",2.1,2.13,2.008,2.09,405700.0],["2025-11-03",2.09,2.37,2.025,2.36,792300.0],["2025-11-04",2.28,2.34,2.18,2.24,265100.0],["2025-11-05",2.21,2.36,2.21,2.32,392800.0],["2025-11-06",2.3,2.39,2.19,2.28,416300.0],["2025-11-07",2.24,2.34,2.091,2.22,427300.0],["2025-11-10",2.22,2.325,2.17,2.26,272100.0],["2025-11-11",2.25,2.285,2.18,2.24,300200.0],["2025-11-12",2.24,2.259,2.02,2.06,468400.0],["2025-11-13",2.05,2.105,1.86,1.91,304100.0],["2025-11-14",1.84,1.9,1.77,1.82,285800.0],["2025-11-17",1.79,1.841,1.735,1.82,482300.0],["2025-11-18",1.81,1.811,1.7,1.77,181800.0],["2025-11-19",1.77,1.875,1.716,1.82,212600.0],["2025-11-20",1.85,1.95,1.62,1.62,1116500.0],["2025-11-21",1.66,4.5,1.59,1.78,4579600.0],["2025-11-24",1.82,1.89,1.68,1.75,640100.0],["2025-11-25",1.73,1.81,1.71,1.79,189200.0],["2025-11-26",1.8,1.835,1.71,1.77,974700.0],["2025-11-28",1.77,1.96,1.715,1.9,277000.0],["2025-12-01",1.9,1.91,1.72,1.73,304700.0],["2025-12-02",1.74,1.78,1.67,1.69,203400.0],["2025-12-03",1.68,1.714,1.605,1.63,437700.0],["2025-12-04",1.62,1.676,1.57,1.59,203600.0],["2025-12-05",1.6,1.64,1.48,1.49,284200.0],["2025-12-08",1.51,1.65,1.48,1.63,474600.0],["2025-12-09",1.68,1.69,1.571,1.6,294000.0],["2025-12-10",1.59,1.63,1.55,1.56,270800.0],["2025-12-11",1.58,1.62,1.55,1.58,238600.0],["2025-12-12",1.59,1.635,1.51,1.58,459800.0],["2025-12-15",1.57,1.57,1.49,1.49,304400.0],["2025-12-16",1.5,1.55,1.415,1.5,540900.0],["2025-12-17",1.52,1.67,1.47,1.49,958200.0],["2025-12-18",1.51,1.7,1.51,1.56,663000.0],["2025-12-19",1.55,1.65,1.52,1.6,351600.0],["2025-12-22",1.6,1.73,1.6,1.61,526000.0],["2025-12-23",1.63,1.63,1.54,1.55,384800.0],["2025-12-24",1.54,1.58,1.51,1.55,288500.0],["2025-12-26",1.54,1.58,1.48,1.49,261600.0],["2025-12-29",1.48,1.509,1.42,1.45,262700.0],["2025-12-30",1.45,1.455,1.4,1.42,205400.0],["2025-12-31",1.41,1.41,1.35,1.38,470600.0],["2026-01-02",1.41,1.52,1.39,1.51,255100.0],["2026-01-05",1.53,1.62,1.52,1.61,386700.0],["2026-01-06",1.6,1.63,1.58,1.6,335700.0],["2026-01-07",1.6,1.63,1.55,1.56,689500.0],["2026-01-08",1.58,1.59,1.53,1.58,369000.0],["2026-01-09",1.58,1.625,1.58,1.6,263400.0],["2026-01-12",1.59,1.65,1.53,1.54,181700.0],["2026-01-13",1.55,1.58,1.52,1.55,173500.0],["2026-01-14",1.56,1.79,1.52,1.77,2217900.0],["2026-01-15",1.79,2.33,1.78,2.25,2474700.0],["2026-01-16",2.28,3.06,2.25,2.95,5537700.0],["2026-01-20",2.95,3.505,2.64,3.5,2932700.0],["2026-01-21",3.51,3.8,3.27,3.46,2093700.0],["2026-01-22",3.42,3.59,3.11,3.44,1182900.0],["2026-01-23",3.43,3.87,3.43,3.54,1350800.0],["2026-01-26",3.51,3.58,2.94,3.14,1291200.0],["2026-01-27",2.97,3.53,2.95,3.44,887000.0],["2026-01-28",3.45,3.5,3.27,3.3,462900.0],["2026-01-29",3.3,3.7,3.2,3.56,658400.0],["2026-01-30",3.49,3.55,3.01,3.03,716800.0],["2026-02-02",3.0,3.25,3.0,3.11,495000.0],["2026-02-03",3.12,3.43,3.12,3.42,482900.0],["2026-02-04",3.45,3.86,3.32,3.69,1300400.0],["2026-02-05",3.65,3.7,3.3,3.4,788900.0],["2026-02-06",3.48,4.089,3.48,4.02,1098100.0],["2026-02-09",4.095,4.306,3.82,3.86,1049600.0],["2026-02-10",3.87,3.99,3.6,3.78,676100.0],["2026-02-11",3.9,4.11,3.04,3.39,1089800.0],["2026-02-12",3.39,3.58,3.32,3.39,287100.0],["2026-02-13",3.255,3.63,3.255,3.44,321800.0],["2026-02-17",3.37,3.42,3.2,3.34,318400.0],["2026-02-18",3.36,3.39,3.14,3.22,425400.0],["2026-02-19",3.22,3.34,3.14,3.28,177900.0],["2026-02-20",3.27,3.52,3.258,3.38,245200.0],["2026-02-23",3.34,3.415,3.179,3.35,222400.0],["2026-02-24",3.32,3.725,3.3,3.54,537200.0],["2026-02-25",3.41,4.3,3.14,4.0,1500300.0],["2026-02-26",4.06,4.42,3.825,4.25,909000.0],["2026-02-27",4.16,4.186,3.627,3.7,659200.0],["2026-03-02",3.65,3.78,3.4,3.7,495600.0],["2026-03-03",3.6,3.84,3.51,3.61,452200.0],["2026-03-04",3.68,3.82,3.613,3.67,228700.0],["2026-03-05",3.61,3.72,3.53,3.61,232500.0],["2026-03-06",3.5,3.64,3.34,3.37,273900.0],["2026-03-09",3.26,3.74,3.26,3.72,560400.0],["2026-03-10",3.75,4.0,3.7,3.9,769800.0],["2026-03-11",3.91,4.0,3.7,3.79,319100.0],["2026-03-12",3.72,3.8,3.6,3.61,247100.0],["2026-03-13",3.61,3.695,3.415,3.43,278300.0],["2026-03-16",3.54,3.92,3.49,3.77,337800.0],["2026-03-17",3.83,4.15,3.782,4.14,678100.0],["2026-03-18",4.08,4.57,4.08,4.46,931100.0],["2026-03-19",4.41,4.5,3.71,4.11,862200.0],["2026-03-20",4.08,4.228,3.75,3.82,401000.0],["2026-03-23",3.75,4.15,3.71,3.9,342400.0],["2026-03-24",3.82,4.32,3.82,4.23,641500.0],["2026-03-25",4.32,4.545,4.25,4.34,522400.0],["2026-03-26",4.25,4.4,3.92,3.97,391800.0],["2026-03-27",3.94,4.07,3.85,4.0,267400.0],["2026-03-30",3.83,3.95,3.35,3.45,695300.0],["2026-03-31",3.49,3.82,3.45,3.76,340800.0],["2026-04-01",3.82,3.98,3.69,3.82,332400.0],["2026-04-02",3.69,3.959,3.65,3.75,191900.0],["2026-04-06",3.77,3.881,3.54,3.59,436000.0],["2026-04-07",3.58,3.715,3.38,3.51,348900.0],["2026-04-08",3.73,3.86,3.6,3.69,335200.0],["2026-04-09",3.69,3.75,3.6,3.61,259500.0],["2026-04-10",3.66,3.72,3.49,3.62,296800.0],["2026-04-13",3.62,3.77,3.505,3.63,183000.0],["2026-04-14",3.69,3.89,3.62,3.82,300000.0],["2026-04-15",3.82,4.17,3.8,4.0,387800.0],["2026-04-16",4.02,4.19,3.96,4.02,418400.0],["2026-04-17",4.1,4.18,3.93,3.97,601700.0],["2026-04-20",3.96,4.28,3.84,4.2,315400.0],["2026-04-21",4.28,4.81,4.21,4.79,805300.0],["2026-04-22",4.9,5.01,4.45,4.84,1051200.0],["2026-04-23",4.83,5.19,4.64,4.89,517700.0],["2026-04-24",4.97,5.176,4.78,5.01,404700.0],["2026-04-27",5.01,5.11,4.66,5.0,615300.0],["2026-04-28",4.9,5.18,4.72,4.99,686300.0],["2026-04-29",5.0,5.327,4.45,4.54,2287700.0],["2026-04-30",4.61,5.09,4.54,5.03,767000.0],["2026-05-01",5.02,5.02,4.57,4.81,650700.0],["2026-05-04",4.83,4.91,4.61,4.66,456800.0],["2026-05-05",4.7,5.315,4.61,5.16,859700.0],["2026-05-06",4.94,5.07,4.25,4.47,1577600.0],["2026-05-07",4.5,4.7,4.25,4.35,845200.0],["2026-05-08",4.61,4.61,4.09,4.27,921800.0],["2026-05-11",4.21,4.35,4.083,4.29,749600.0],["2026-05-12",4.19,4.25,3.95,4.12,626800.0],["2026-05-13",4.12,4.12,3.81,3.87,443200.0],["2026-05-14",3.89,4.065,3.7,4.04,427100.0],["2026-05-15",3.95,4.06,3.822,3.95,432000.0],["2026-05-18",4.05,4.17,3.84,3.98,844200.0],["2026-05-19",3.98,3.98,3.65,3.78,546400.0],["2026-05-20",3.79,3.901,3.66,3.84,306200.0],["2026-05-21",3.85,4.0,3.67,3.98,498800.0],["2026-05-22",4.0,4.29,3.92,4.16,891500.0],["2026-05-26",4.31,4.31,4.025,4.21,886400.0],["2026-05-27",4.21,4.27,4.05,4.1,630900.0],["2026-05-28",4.15,4.236,4.02,4.08,672800.0],["2026-05-29",4.12,4.12,3.86,4.07,914200.0],["2026-06-01",4.02,4.02,3.79,3.82,604800.0],["2026-06-02",3.795,3.84,3.64,3.76,616800.0],["2026-06-03",3.76,3.76,3.45,3.47,629500.0],["2026-06-04",3.45,3.61,3.37,3.58,714900.0],["2026-06-05",3.55,3.55,3.21,3.29,902200.0],["2026-06-08",3.34,3.358,3.25,3.3,475600.0],["2026-06-09",3.35,3.42,3.1,3.16,663900.0],["2026-06-10",3.12,3.18,2.94,2.97,1018300.0],["2026-06-11",2.95,3.08,2.82,2.93,780100.0],["2026-06-12",2.93,2.97,2.84,2.87,651700.0],["2026-06-15",2.88,2.96,2.79,2.84,755000.0],["2026-06-16",2.84,2.87,2.64,2.66,754800.0],["2026-06-17",2.7,2.87,2.667,2.68,837800.0],["2026-06-18",2.75,2.79,2.64,2.79,1018400.0],["2026-06-22",2.78,2.79,2.5,2.52,962700.0],["2026-06-23",2.48,2.78,2.45,2.61,1875000.0],["2026-06-24",2.65,2.66,2.38,2.4,1514700.0],["2026-06-25",2.42,2.45,2.31,2.33,1097000.0],["2026-06-26",2.3,2.467,2.225,2.23,7012800.0],["2026-06-29",2.25,2.395,2.195,2.33,4707500.0],["2026-06-30",2.5,2.64,2.28,2.33,3295000.0],["2026-07-01",2.3,2.33,2.215,2.24,1329700.0],["2026-07-02",2.25,2.31,2.015,2.07,1264900.0],["2026-07-06",2.09,2.175,2.07,2.09,1013800.0],["2026-07-07",2.06,2.07,1.86,1.97,1358200.0],["2026-07-08",1.94,1.99,1.81,1.87,1274400.0],["2026-07-09",1.9,2.06,1.9,1.98,2177700.0],["2026-07-10",2.0,2.07,1.99,2.06,724500.0],["2026-07-13",2.07,2.08,1.85,1.88,1307100.0],["2026-07-14",1.95,2.01,1.89,1.9,845000.0],["2026-07-15",1.9,1.93,1.77,1.79,914000.0],["2026-07-16",1.76,1.76,1.655,1.74,1350800.0],["2026-07-17",1.71,1.77,1.67,1.7,697000.0],["2026-07-20",1.685,1.73,1.63,1.68,787800.0],["2026-07-21",1.68,1.785,1.64,1.76,1179300.0],["2026-07-22",1.74,1.96,1.74,1.8,1937400.0],["2026-07-23",1.8,1.84,1.77,1.77,1042300.0],["2026-07-24",1.75,1.78,1.665,1.69,544500.0],["2026-07-27",1.69,1.759,1.645,1.68,792200.0],["2026-07-28",1.65,1.65,1.52,1.59,929400.0],["2026-07-29",1.6,1.62,1.525,1.54,1919900.0],["2026-07-30",1.56,1.74,1.56,1.73,880500.0],["2026-07-31",1.78,1.97,1.74,1.91,1950600.0],["2026-08-03",1.93,2.035,1.895,1.95,1337200.0],["2026-08-04",1.95,2.09,1.91,2.04,2437300.0],["2026-08-05",1.3,1.3,0.93,1.29,9982000.0],["2026-08-06",1.27,1.4,1.2,1.28,2710372.0],["2026-08-07",1.29,1.33,1.2,1.22,1832151.698481]]}