{"t":"VLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-30",7.75,7.92,7.01,7.4,267300.0],["2021-10-01",7.18,7.225,6.17,6.59,262800.0],["2021-10-04",6.61,6.9,6.6,6.89,257700.0],["2021-10-05",6.72,6.72,6.12,6.15,225300.0],["2021-10-06",6.6,6.62,6.13,6.25,524900.0],["2021-10-07",6.34,7.06,6.2,6.95,391100.0],["2021-10-08",6.92,7.75,6.8,7.32,269000.0],["2021-10-11",7.5,7.69,7.351,7.4,106300.0],["2021-10-12",7.55,9.48,7.4,8.76,1373900.0],["2021-10-13",8.45,8.964,7.67,8.62,491600.0],["2021-10-14",8.69,8.79,7.82,8.02,228300.0],["2021-10-15",7.89,8.33,7.83,8.01,151200.0],["2021-10-18",7.99,8.17,7.26,7.36,274700.0],["2021-10-19",7.29,7.45,7.16,7.2,112800.0],["2021-10-20",7.2,7.605,7.2,7.57,286600.0],["2021-10-21",7.39,7.69,7.28,7.67,149900.0],["2021-10-22",7.87,7.93,7.34,7.55,181000.0],["2021-10-25",8.12,8.3,7.75,7.96,281100.0],["2021-10-26",8.0,9.9,7.976,9.6,1016700.0],["2021-10-27",9.62,9.72,8.57,8.72,345200.0],["2021-10-28",9.0,9.49,8.76,9.09,226400.0],["2021-10-29",9.22,9.491,9.005,9.19,127000.0],["2021-11-01",9.2,10.0,9.2,10.0,228900.0],["2021-11-02",10.11,10.15,9.21,9.33,188600.0],["2021-11-03",9.47,9.76,9.351,9.55,126800.0],["2021-11-04",10.0,10.0,9.44,9.6,127500.0],["2021-11-05",9.56,10.24,9.56,9.94,126600.0],["2021-11-08",10.1,10.98,10.1,10.93,263900.0],["2021-11-09",10.97,11.5,10.97,11.25,251200.0],["2021-11-10",11.98,12.19,10.51,10.75,243000.0],["2021-11-11",10.95,10.98,9.13,9.23,373400.0],["2021-11-12",9.45,10.13,9.45,10.01,194000.0],["2021-11-15",10.08,10.25,10.0,10.13,130300.0],["2021-11-16",9.89,10.12,9.813,9.96,85300.0],["2021-11-17",9.98,10.09,9.68,9.79,91400.0],["2021-11-18",9.8,9.85,9.01,9.23,113500.0],["2021-11-19",9.31,9.61,9.12,9.37,68700.0],["2021-11-22",9.45,9.48,8.62,8.7,87600.0],["2021-11-23",8.76,9.58,8.76,9.52,57900.0],["2021-11-24",9.52,9.56,9.293,9.45,51300.0],["2021-11-26",9.39,9.395,9.15,9.24,25300.0],["2021-11-29",9.59,9.59,9.05,9.27,40500.0],["2021-11-30",9.21,9.25,8.531,8.56,88000.0],["2021-12-01",8.86,9.291,8.42,8.51,62000.0],["2021-12-02",8.39,8.55,8.0,8.11,61800.0],["2021-12-03",8.23,8.48,7.616,8.09,111300.0],["2021-12-06",8.07,8.116,7.66,7.86,49700.0],["2021-12-07",7.87,8.64,7.87,8.47,64700.0],["2021-12-08",8.47,8.6,8.13,8.19,22100.0],["2021-12-09",8.18,8.21,7.71,7.77,47600.0],["2021-12-10",7.8,7.83,7.46,7.52,36100.0],["2021-12-13",7.52,7.85,7.42,7.83,54200.0],["2021-12-14",7.69,7.79,7.478,7.5,43800.0],["2021-12-15",7.4,8.0,7.32,7.89,52800.0],["2021-12-16",8.02,8.1,7.3,7.67,70300.0],["2021-12-17",7.44,7.98,7.44,7.98,14900.0],["2021-12-20",7.71,7.9,7.6,7.72,13600.0],["2021-12-21",7.62,7.905,7.5,7.85,37600.0],["2021-12-22",7.9,8.11,7.71,7.79,34800.0],["2021-12-23",7.74,8.24,7.74,7.91,36500.0],["2021-12-27",8.18,8.2,7.95,7.95,27100.0],["2021-12-28",7.85,8.15,7.74,7.74,27100.0],["2021-12-29",7.87,7.87,7.41,7.46,55500.0],["2021-12-30",7.32,7.715,7.08,7.55,59700.0],["2021-12-31",7.44,7.75,7.31,7.7,51300.0],["2022-01-03",7.65,7.65,7.33,7.46,32000.0],["2022-01-04",7.5,7.63,7.23,7.6,16700.0],["2022-01-05",7.41,7.59,7.3,7.36,63800.0],["2022-01-06",7.36,7.48,7.1,7.19,34900.0],["2022-01-07",7.15,7.52,6.9,6.9,52300.0],["2022-01-10",6.9,7.086,6.74,6.9,34100.0],["2022-01-11",6.93,7.3,6.93,7.18,19400.0],["2022-01-12",7.18,7.25,6.91,7.05,16600.0],["2022-01-13",7.15,7.35,6.61,6.62,111400.0],["2022-01-14",7.0,7.0,6.5,6.8,29100.0],["2022-01-18",6.64,6.9,6.514,6.68,25100.0],["2022-01-19",6.8,6.8,6.5,6.57,26000.0],["2022-01-20",6.5,6.7,6.35,6.43,23700.0],["2022-01-21",6.29,6.43,6.0,6.12,42900.0],["2022-01-24",6.05,6.15,5.51,5.91,44900.0],["2022-01-25",5.95,6.25,5.85,5.95,25200.0],["2022-01-26",6.1,6.245,5.7,5.77,25700.0],["2022-01-27",5.8,5.87,5.34,5.73,102500.0],["2022-01-28",5.84,6.13,5.656,5.97,18500.0],["2022-01-31",6.24,6.49,5.97,6.38,42100.0],["2022-02-01",6.38,6.55,6.221,6.34,10900.0],["2022-02-02",6.8,6.8,6.08,6.15,26100.0],["2022-02-03",6.36,6.4,5.91,6.18,37900.0],["2022-02-04",6.04,6.4,6.04,6.39,17500.0],["2022-02-07",6.4,6.79,6.14,6.75,33100.0],["2022-02-08",6.75,7.4,6.75,7.39,26900.0],["2022-02-09",7.48,7.48,6.9,7.16,54600.0],["2022-02-10",7.01,7.3,7.01,7.26,39800.0],["2022-02-11",7.01,7.24,6.78,6.84,29300.0],["2022-02-14",6.8,7.18,6.695,7.15,30100.0],["2022-02-15",7.19,7.19,6.78,7.0,23800.0],["2022-02-16",7.0,7.12,6.855,6.96,11900.0],["2022-02-17",7.05,7.08,6.61,6.75,18900.0],["2022-02-18",6.6,6.81,6.25,6.36,8900.0],["2022-02-22",6.66,6.66,6.36,6.51,20900.0],["2022-02-23",6.43,6.6,6.4,6.47,9500.0],["2022-02-24",5.96,6.42,5.9,6.25,20500.0],["2022-02-25",6.47,6.57,6.29,6.38,12300.0],["2022-02-28",6.46,6.6,6.255,6.41,20700.0],["2022-03-01",6.47,6.51,6.2,6.41,15600.0],["2022-03-02",6.76,6.76,6.0,6.09,48700.0],["2022-03-03",6.2,6.215,6.0,6.07,12000.0],["2022-03-04",5.98,6.0,5.52,5.65,24400.0],["2022-03-07",5.75,5.91,5.41,5.6,21300.0],["2022-03-08",5.7,5.75,5.402,5.74,21800.0],["2022-03-09",5.8,5.8,5.59,5.67,12100.0],["2022-03-10",5.56,5.91,5.56,5.83,11400.0],["2022-03-11",6.33,6.462,5.52,5.58,27000.0],["2022-03-14",6.08,6.1,5.5,5.71,16800.0],["2022-03-15",5.75,5.75,5.57,5.72,9800.0],["2022-03-16",5.79,5.881,5.51,5.88,37500.0],["2022-03-17",5.9,6.126,5.79,5.94,33500.0],["2022-03-18",6.4,6.61,6.01,6.61,33500.0],["2022-03-21",6.79,6.79,6.305,6.45,32900.0],["2022-03-22",7.05,7.05,5.73,6.24,53200.0],["2022-03-23",6.2,6.47,6.06,6.227,14500.0],["2022-03-24",6.34,6.55,6.15,6.55,11000.0],["2022-03-25",6.6,6.95,6.45,6.93,14500.0],["2022-03-28",5.85,6.23,5.6,6.1,265200.0],["2022-03-29",6.0,6.05,5.8,5.95,83900.0],["2022-03-30",5.9,6.0,5.5,5.6,70800.0],["2022-03-31",5.5,5.768,5.2,5.26,96800.0],["2022-04-01",5.18,5.23,5.1,5.1,77600.0],["2022-04-04",5.0,5.452,4.93,5.15,102700.0],["2022-04-05",5.04,5.233,5.04,5.2,35900.0],["2022-04-06",5.2,5.21,5.002,5.09,18300.0],["2022-04-07",5.0,5.2,5.0,5.18,40200.0],["2022-04-08",5.18,5.25,5.05,5.1,16500.0],["2022-04-11",5.2,5.25,5.05,5.05,19200.0],["2022-04-12",5.05,5.35,4.92,4.95,19100.0],["2022-04-13",4.9,4.933,4.29,4.883,50300.0],["2022-04-14",4.9,4.912,4.79,4.79,6800.0],["2022-04-18",4.7,4.75,4.26,4.38,101900.0],["2022-04-19",4.15,4.4,3.89,4.01,307000.0],["2022-04-20",4.01,4.18,4.01,4.04,48900.0],["2022-04-21",4.27,4.294,4.01,4.15,53300.0],["2022-04-22",4.19,4.2,3.96,4.04,93600.0],["2022-04-25",3.94,4.041,3.859,3.95,8000.0],["2022-04-26",4.0,4.0,3.75,3.78,45000.0],["2022-04-27",3.8,3.895,3.66,3.68,26900.0],["2022-04-28",3.5,3.8,3.43,3.75,164300.0],["2022-04-29",3.67,3.94,3.67,3.81,11300.0],["2022-05-02",3.7,3.7,3.5,3.59,111400.0],["2022-05-03",3.5,3.6,3.41,3.48,57800.0],["2022-05-04",3.57,3.57,3.47,3.53,20800.0],["2022-05-05",3.51,3.6,3.45,3.56,12800.0],["2022-05-06",3.45,3.55,3.33,3.35,27500.0],["2022-05-09",3.12,3.37,3.12,3.18,87900.0],["2022-05-10",3.15,3.49,3.15,3.32,59100.0],["2022-05-11",3.35,3.474,3.12,3.15,37000.0],["2022-05-12",3.07,3.29,3.065,3.23,38700.0],["2022-05-13",3.23,3.84,3.22,3.795,99500.0],["2022-05-16",3.78,3.82,3.55,3.71,132900.0],["2022-05-17",3.81,3.82,3.07,3.25,282100.0],["2022-05-18",3.41,3.5,2.79,2.9,255300.0],["2022-05-19",3.0,3.1,2.725,2.75,265000.0],["2022-05-20",2.86,3.199,2.83,2.96,152100.0],["2022-05-23",2.97,3.025,2.8,2.99,118800.0],["2022-05-24",2.96,2.96,2.77,2.83,97100.0],["2022-05-25",2.9,2.94,2.76,2.775,71200.0],["2022-05-26",2.79,2.93,2.78,2.82,142900.0],["2022-05-27",2.8,2.91,2.76,2.81,121800.0],["2022-05-31",2.85,2.888,2.71,2.75,242400.0],["2022-06-01",2.78,2.864,2.76,2.78,86900.0],["2022-06-02",2.8,3.08,2.77,3.07,189700.0],["2022-06-03",3.01,3.343,3.01,3.29,84100.0],["2022-06-06",3.4,3.415,3.15,3.25,80800.0],["2022-06-07",3.2,3.34,3.155,3.25,50900.0],["2022-06-08",3.27,3.27,3.165,3.21,27700.0],["2022-06-09",3.17,3.76,3.17,3.32,409900.0],["2022-06-10",3.25,3.35,3.03,3.19,93400.0],["2022-06-13",3.1,3.14,2.85,2.9,175600.0],["2022-06-14",2.98,3.06,2.98,3.04,60600.0],["2022-06-15",3.1,3.25,3.03,3.21,52000.0],["2022-06-16",3.22,3.278,3.03,3.14,89500.0],["2022-06-17",3.08,3.22,3.07,3.16,126300.0],["2022-06-21",3.16,3.41,3.08,3.32,123500.0],["2022-06-22",3.42,3.5,3.36,3.48,93000.0],["2022-06-23",3.49,3.51,3.25,3.25,184000.0],["2022-06-24",3.25,3.41,3.25,3.38,58100.0],["2022-06-27",3.45,3.66,3.4,3.57,128100.0],["2022-06-28",3.6,3.82,3.6,3.64,187900.0],["2022-06-29",3.65,3.72,3.42,3.55,67700.0],["2022-06-30",3.4,3.59,3.386,3.48,58700.0],["2022-07-01",3.46,3.51,3.42,3.45,25300.0],["2022-07-05",3.49,3.59,3.466,3.58,57900.0],["2022-07-06",3.6,3.607,3.472,3.53,55200.0],["2022-07-07",3.49,3.85,3.47,3.77,252400.0],["2022-07-08",3.84,4.04,3.84,4.0,173900.0],["2022-07-11",4.0,4.09,3.92,3.97,76600.0],["2022-07-12",3.95,4.0,3.9,3.93,39400.0],["2022-07-13",3.89,3.97,3.85,3.97,192900.0],["2022-07-14",3.92,3.98,3.85,3.86,33300.0],["2022-07-15",3.86,3.9,3.83,3.85,37900.0],["2022-07-18",3.94,3.94,3.8,3.85,41700.0],["2022-07-19",3.84,3.935,3.82,3.85,34400.0],["2022-07-20",3.93,3.98,3.802,3.91,49700.0],["2022-07-21",3.91,3.91,3.78,3.83,110900.0],["2022-07-22",3.82,3.88,3.5,3.55,52900.0],["2022-07-25",3.62,3.62,3.48,3.59,39800.0],["2022-07-26",3.6,3.65,3.499,3.63,49500.0],["2022-07-27",3.78,3.78,3.6,3.74,55800.0],["2022-07-28",3.55,3.649,3.45,3.5,71300.0],["2022-07-29",3.55,3.7,3.5,3.6,57700.0],["2022-08-01",3.5,3.715,3.44,3.66,53300.0],["2022-08-02",3.62,3.9,3.62,3.79,60100.0],["2022-08-03",3.86,3.95,3.81,3.91,128000.0],["2022-08-04",3.83,3.91,3.76,3.85,58600.0],["2022-08-05",3.82,3.97,3.74,3.96,50200.0],["2022-08-08",4.0,4.054,3.77,3.87,79000.0],["2022-08-09",4.0,4.0,3.61,3.8,69200.0],["2022-08-10",4.13,4.13,3.66,3.8,200100.0],["2022-08-11",3.95,3.99,3.75,3.8,81600.0],["2022-08-12",3.87,3.9,3.75,3.77,65700.0],["2022-08-15",3.77,3.822,3.74,3.79,99000.0],["2022-08-16",3.85,3.9,3.76,3.9,186900.0],["2022-08-17",3.91,4.3,3.91,4.29,1388200.0],["2022-08-18",4.35,5.0,4.322,4.59,539900.0],["2022-08-19",4.58,4.62,4.14,4.24,104300.0],["2022-08-22",4.15,4.16,3.882,4.09,81000.0],["2022-08-23",4.14,4.52,4.108,4.45,188800.0],["2022-08-24",4.44,4.55,4.35,4.41,137900.0],["2022-08-25",4.48,4.57,4.4,4.46,179100.0],["2022-08-26",4.36,4.5,4.21,4.38,184000.0],["2022-08-29",4.35,4.515,4.3,4.35,204000.0],["2022-08-30",4.4,4.46,4.1,4.26,286900.0],["2022-08-31",4.21,4.252,3.79,3.85,274300.0],["2022-09-01",3.75,3.94,3.73,3.79,240400.0],["2022-09-02",3.77,3.99,3.77,3.91,155000.0],["2022-09-06",3.94,4.4,3.86,4.24,268600.0],["2022-09-07",4.21,4.33,4.21,4.28,47300.0],["2022-09-08",4.28,4.52,4.28,4.37,188200.0],["2022-09-09",4.5,4.59,4.28,4.32,213100.0],["2022-09-12",4.3,4.49,4.3,4.4,121700.0],["2022-09-13",4.27,4.47,4.26,4.28,168100.0],["2022-09-14",4.35,4.35,4.12,4.24,77800.0],["2022-09-15",4.27,4.37,4.24,4.29,86500.0],["2022-09-16",4.15,4.42,4.12,4.27,153800.0],["2022-09-19",4.39,4.45,4.255,4.33,69300.0],["2022-09-20",4.29,4.45,4.29,4.41,205800.0],["2022-09-21",4.47,4.54,4.35,4.4,102100.0],["2022-09-22",4.45,4.45,4.19,4.26,120700.0],["2022-09-23",4.14,4.14,3.85,3.93,112800.0],["2022-09-26",3.82,4.1,3.82,3.83,83400.0],["2022-09-27",3.88,3.985,3.72,3.77,133400.0],["2022-09-28",3.93,4.01,3.72,3.99,68600.0],["2022-09-29",4.01,4.21,3.94,4.19,188000.0],["2022-09-30",4.16,4.43,4.16,4.19,169600.0],["2022-10-03",4.25,4.4,4.25,4.36,103100.0],["2022-10-04",4.43,4.516,4.295,4.46,70200.0],["2022-10-05",4.4,4.556,4.33,4.48,104600.0],["2022-10-06",4.45,4.56,4.27,4.28,121100.0],["2022-10-07",4.28,4.35,4.15,4.25,77500.0],["2022-10-10",4.2,4.2,4.0,4.02,105300.0],["2022-10-11",3.98,4.15,3.86,3.99,52000.0],["2022-10-12",3.99,4.067,3.89,3.94,74100.0],["2022-10-13",3.83,3.96,3.7,3.89,114000.0],["2022-10-14",3.82,3.92,3.577,3.59,212000.0],["2022-10-17",3.6,3.73,3.56,3.67,97000.0],["2022-10-18",3.69,3.73,3.5,3.56,141600.0],["2022-10-19",3.55,3.67,3.46,3.52,36500.0],["2022-10-20",3.48,3.48,3.36,3.4,81000.0],["2022-10-21",3.4,3.4,3.16,3.28,229500.0],["2022-10-24",3.26,3.33,3.11,3.32,58300.0],["2022-10-25",3.29,3.54,3.25,3.43,148300.0],["2022-10-26",3.4,3.626,3.4,3.53,48200.0],["2022-10-27",3.53,3.66,3.52,3.59,94500.0],["2022-10-28",3.6,3.98,3.5,3.85,190100.0],["2022-10-31",3.83,3.835,3.625,3.75,57200.0],["2022-11-01",3.73,3.83,3.6,3.72,62300.0],["2022-11-02",3.66,3.66,3.31,3.37,204500.0],["2022-11-03",3.32,4.0,3.32,3.99,322000.0],["2022-11-04",4.05,4.05,3.53,3.75,42100.0],["2022-11-07",3.83,3.957,3.67,3.81,91300.0],["2022-11-08",3.85,3.9,3.78,3.9,150500.0],["2022-11-09",3.99,4.2,3.835,3.87,198700.0],["2022-11-10",3.92,4.15,3.92,3.98,215200.0],["2022-11-11",3.9,4.095,3.9,4.01,34000.0],["2022-11-14",3.99,3.99,3.7,3.78,87100.0],["2022-11-15",3.8,4.02,3.8,3.97,72500.0],["2022-11-16",3.92,3.93,3.67,3.7,43100.0],["2022-11-17",3.75,3.82,3.57,3.66,56400.0],["2022-11-18",3.7,3.935,3.7,3.88,64000.0],["2022-11-21",3.89,3.969,3.77,3.89,109900.0],["2022-11-22",3.99,4.0,3.61,3.92,282700.0],["2022-11-23",3.91,3.97,3.77,3.92,236600.0],["2022-11-25",3.95,4.29,3.86,4.25,179700.0],["2022-11-28",4.2,4.2,4.09,4.15,88000.0],["2022-11-29",4.06,4.25,4.06,4.16,99300.0],["2022-11-30",4.08,4.66,4.08,4.6,379800.0],["2022-12-01",4.5,5.08,4.5,4.76,677200.0],["2022-12-02",5.0,5.17,4.88,5.01,714700.0],["2022-12-05",5.2,5.51,5.12,5.29,771300.0],["2022-12-06",5.25,5.546,4.98,5.17,800500.0],["2022-12-07",4.93,5.235,4.93,4.95,485800.0],["2022-12-08",4.97,5.15,4.75,4.75,264400.0],["2022-12-09",4.79,5.22,4.75,5.06,352800.0],["2022-12-12",5.11,5.19,5.01,5.09,342500.0],["2022-12-13",5.22,5.48,5.04,5.4,600700.0],["2022-12-14",5.55,5.57,4.76,4.81,395900.0],["2022-12-15",4.75,4.75,4.57,4.61,242300.0],["2022-12-16",4.63,4.78,4.52,4.76,119100.0],["2022-12-19",4.82,4.99,4.67,4.96,121400.0],["2022-12-20",4.94,5.06,4.79,4.84,141600.0],["2022-12-21",4.84,5.0,4.84,4.97,64500.0],["2022-12-22",5.04,5.04,4.55,4.6,165700.0],["2022-12-23",4.7,4.9,4.5,4.76,179900.0],["2022-12-27",4.89,4.98,4.71,4.93,165500.0],["2022-12-28",4.97,5.04,4.85,5.02,234800.0],["2022-12-29",5.16,5.26,5.04,5.16,265900.0],["2022-12-30",5.0,5.54,4.891,5.37,891800.0],["2023-01-03",5.5,5.5,4.335,4.4,1719800.0],["2023-01-04",4.41,4.97,4.33,4.89,606600.0],["2023-01-05",4.94,4.96,4.75,4.77,276700.0],["2023-01-06",4.7,5.03,4.496,5.0,355300.0],["2023-01-09",5.06,5.55,4.8,5.4,1452200.0],["2023-01-10",5.39,5.6,5.21,5.5,4309100.0],["2023-01-11",5.36,5.45,5.265,5.29,510300.0],["2023-01-12",5.18,5.228,4.85,5.07,683500.0],["2023-01-13",4.89,5.21,4.89,5.15,490100.0],["2023-01-17",5.15,5.205,4.72,4.99,1286100.0],["2023-01-18",5.0,5.45,5.0,5.2,1192000.0],["2023-01-19",5.24,5.56,5.15,5.44,684600.0],["2023-01-20",5.45,5.78,5.329,5.72,616100.0],["2023-01-23",5.72,5.9,5.42,5.79,686300.0],["2023-01-24",5.85,5.99,5.56,5.69,556500.0],["2023-01-25",5.68,5.78,5.4,5.74,396100.0],["2023-01-26",5.73,5.9,5.691,5.88,192600.0],["2023-01-27",5.9,5.99,5.74,5.9,490400.0],["2023-01-30",5.78,5.823,5.44,5.44,498100.0],["2023-01-31",5.34,5.5,4.85,5.07,1353200.0],["2023-02-01",5.0,5.48,5.0,5.42,555900.0],["2023-02-02",5.45,5.59,5.3,5.47,467700.0],["2023-02-03",5.31,5.46,5.31,5.37,266200.0],["2023-02-06",5.31,5.42,5.05,5.12,474500.0],["2023-02-07",5.11,5.17,5.05,5.13,393300.0],["2023-02-08",5.14,5.15,4.91,5.0,659000.0],["2023-02-09",5.04,5.26,5.02,5.05,527100.0],["2023-02-10",5.0,5.02,4.8,4.87,385300.0],["2023-02-13",4.77,5.06,4.77,4.84,432400.0],["2023-02-14",4.84,4.96,4.77,4.85,387000.0],["2023-02-15",4.76,4.85,4.525,4.7,513000.0],["2023-02-16",4.6,4.83,4.6,4.73,335400.0],["2023-02-17",4.72,4.764,4.6,4.7,488900.0],["2023-02-21",4.76,5.15,4.68,5.06,796000.0],["2023-02-22",5.05,5.16,4.874,4.97,648800.0],["2023-02-23",5.06,5.28,5.0,5.05,458700.0],["2023-02-24",4.95,4.975,4.33,4.33,1432900.0],["2023-02-27",4.4,4.52,4.36,4.43,357300.0],["2023-02-28",4.47,4.71,4.42,4.61,401100.0],["2023-03-01",4.4,4.96,4.34,4.48,482800.0],["2023-03-02",4.53,4.585,4.41,4.57,282800.0],["2023-03-03",4.56,4.79,4.45,4.77,255900.0],["2023-03-06",4.79,4.8,4.09,4.14,717800.0],["2023-03-07",4.1,4.33,4.045,4.08,334700.0],["2023-03-08",4.09,4.1,3.87,3.94,369900.0],["2023-03-09",3.97,4.0,3.65,3.69,495400.0],["2023-03-10",3.68,3.74,3.32,3.42,690300.0],["2023-03-13",3.35,3.68,3.35,3.47,412400.0],["2023-03-14",3.62,3.68,3.45,3.45,332000.0],["2023-03-15",3.34,3.43,3.22,3.38,396300.0],["2023-03-16",3.37,3.37,3.24,3.26,333800.0],["2023-03-17",3.24,3.33,3.155,3.23,470500.0],["2023-03-20",3.25,3.25,3.05,3.08,386900.0],["2023-03-21",3.17,3.46,3.15,3.41,454100.0],["2023-03-22",3.45,3.578,3.41,3.42,345300.0],["2023-03-23",3.48,3.58,3.31,3.48,431600.0],["2023-03-24",3.5,3.5,3.22,3.33,575000.0],["2023-03-27",3.36,3.36,3.135,3.24,330400.0],["2023-03-28",3.22,3.25,3.1,3.15,213000.0],["2023-03-29",3.13,3.235,3.06,3.19,250400.0],["2023-03-30",3.27,3.29,3.08,3.15,930300.0],["2023-03-31",3.17,3.225,3.085,3.19,579500.0],["2023-04-03",3.19,3.25,3.085,3.12,803700.0],["2023-04-04",3.13,3.17,2.915,3.02,1095900.0],["2023-04-05",3.05,3.08,2.855,2.93,779300.0],["2023-04-06",2.93,2.96,2.82,2.94,582900.0],["2023-04-10",2.97,2.99,2.76,2.88,382400.0],["2023-04-11",2.89,2.96,2.68,2.72,672300.0],["2023-04-12",2.78,2.807,2.57,2.62,752500.0],["2023-04-13",2.59,2.75,2.54,2.69,606800.0],["2023-04-14",2.69,2.81,2.69,2.8,426600.0],["2023-04-17",2.79,2.85,2.69,2.73,324100.0],["2023-04-18",2.78,2.81,2.695,2.71,162600.0],["2023-04-19",2.69,2.83,2.69,2.78,262000.0],["2023-04-20",2.76,2.85,2.64,2.71,416800.0],["2023-04-21",2.64,2.69,2.56,2.64,305000.0],["2023-04-24",2.61,2.915,2.6,2.86,787300.0],["2023-04-25",2.82,2.88,2.735,2.86,315600.0],["2023-04-26",2.85,2.865,2.717,2.78,243800.0],["2023-04-27",2.8,2.8,2.63,2.66,327200.0],["2023-04-28",2.63,2.675,2.59,2.6,303300.0],["2023-05-01",2.6,2.61,2.53,2.6,273400.0],["2023-05-02",2.54,2.585,2.51,2.53,237000.0],["2023-05-03",2.57,2.64,2.52,2.6,243500.0],["2023-05-04",2.6,2.6,2.47,2.53,309300.0],["2023-05-05",2.54,2.55,2.36,2.38,634700.0],["2023-05-08",2.39,2.56,2.39,2.45,484500.0],["2023-05-09",2.45,2.546,2.37,2.5,511200.0],["2023-05-10",2.62,2.778,2.53,2.55,402900.0],["2023-05-11",2.59,2.6,2.455,2.49,194300.0],["2023-05-12",2.46,2.5,2.35,2.41,362000.0],["2023-05-15",2.43,2.47,2.42,2.43,586800.0],["2023-05-16",2.42,2.45,2.39,2.4,446400.0],["2023-05-17",2.43,2.551,2.407,2.47,565900.0],["2023-05-18",2.44,2.508,2.44,2.5,192500.0],["2023-05-19",2.51,2.53,2.42,2.44,357700.0],["2023-05-22",2.46,2.55,2.4,2.52,485900.0],["2023-05-23",2.56,2.56,2.42,2.45,315800.0],["2023-05-24",2.39,2.43,2.34,2.38,266200.0],["2023-05-25",2.41,2.41,2.245,2.28,409600.0],["2023-05-26",2.32,2.4,2.24,2.38,389200.0],["2023-05-30",2.4,2.48,2.35,2.35,615100.0],["2023-05-31",2.32,2.346,2.225,2.26,343900.0],["2023-06-01",2.3,2.39,2.24,2.38,347200.0],["2023-06-02",2.38,2.42,2.3,2.35,638700.0],["2023-06-05",2.32,2.35,2.26,2.29,183700.0],["2023-06-06",2.29,2.36,2.28,2.36,490300.0],["2023-06-07",2.35,2.39,2.28,2.35,698300.0],["2023-06-08",2.27,2.358,2.27,2.35,462000.0],["2023-06-09",2.38,2.38,2.32,2.35,434300.0],["2023-06-12",2.4,2.64,2.345,2.52,1456400.0],["2023-06-13",2.56,2.62,2.43,2.45,1264100.0],["2023-06-14",2.46,2.475,2.32,2.34,673400.0],["2023-06-15",2.365,2.4,2.28,2.35,417100.0],["2023-06-16",2.43,2.44,2.315,2.38,348700.0],["2023-06-20",2.38,2.41,2.35,2.37,662700.0],["2023-06-21",2.36,2.48,2.34,2.43,436600.0],["2023-06-22",2.43,2.51,2.395,2.45,322100.0],["2023-06-23",2.48,2.48,2.39,2.41,407700.0],["2023-06-26",2.4,2.42,2.37,2.4,352500.0],["2023-06-27",2.36,2.5,2.36,2.47,668300.0],["2023-06-28",2.48,2.51,2.43,2.48,209400.0],["2023-06-29",2.48,2.53,2.48,2.52,588200.0],["2023-06-30",2.53,2.56,2.495,2.53,372100.0],["2023-07-03",2.57,2.57,2.475,2.54,221500.0],["2023-07-05",2.55,2.55,2.43,2.46,307000.0],["2023-07-06",2.49,2.49,2.409,2.46,705700.0],["2023-07-07",2.46,2.53,2.46,2.5,1229900.0],["2023-07-10",2.53,2.68,2.53,2.67,595300.0],["2023-07-11",2.68,2.71,2.64,2.65,680700.0],["2023-07-12",2.68,2.682,2.52,2.57,364300.0],["2023-07-13",2.6,2.62,2.542,2.61,462400.0],["2023-07-14",2.6,2.6,2.44,2.46,1275700.0],["2023-07-17",2.52,2.55,2.45,2.51,575000.0],["2023-07-18",2.53,2.53,2.46,2.52,449700.0],["2023-07-19",2.52,2.56,2.5,2.52,251600.0],["2023-07-20",2.48,2.62,2.428,2.61,1425800.0],["2023-07-21",2.63,2.659,2.58,2.61,610100.0],["2023-07-24",2.65,2.65,2.45,2.48,536000.0],["2023-07-25",2.46,2.48,2.43,2.48,250100.0],["2023-07-26",2.47,2.51,2.46,2.51,251000.0],["2023-07-27",2.5,2.515,2.445,2.49,391900.0],["2023-07-28",2.48,2.51,2.46,2.47,158200.0],["2023-07-31",2.48,2.515,2.46,2.5,233800.0],["2023-08-01",2.47,2.51,2.46,2.51,265300.0],["2023-08-02",2.48,2.485,2.43,2.48,412900.0],["2023-08-03",2.48,2.52,2.44,2.47,192900.0],["2023-08-04",2.46,2.52,2.424,2.52,355900.0],["2023-08-07",2.55,2.56,2.48,2.51,372000.0],["2023-08-08",2.49,2.49,2.45,2.47,503800.0],["2023-08-09",2.51,2.53,2.46,2.48,218300.0],["2023-08-10",2.7,2.7,2.495,2.51,724400.0],["2023-08-11",2.49,2.61,2.46,2.56,403300.0],["2023-08-14",2.47,2.519,2.43,2.48,206600.0],["2023-08-15",2.47,2.52,2.45,2.46,448400.0],["2023-08-16",2.44,2.5,2.37,2.46,536300.0],["2023-08-17",2.46,2.49,2.44,2.47,388000.0],["2023-08-18",2.46,2.475,2.43,2.45,261600.0],["2023-08-21",2.46,2.49,2.445,2.45,389100.0],["2023-08-22",2.46,2.48,2.44,2.47,632200.0],["2023-08-23",2.5,2.58,2.5,2.58,351500.0],["2023-08-24",2.59,2.603,2.44,2.46,393600.0],["2023-08-25",2.46,2.498,2.45,2.45,184100.0],["2023-08-28",2.46,2.62,2.46,2.56,1180000.0],["2023-08-29",2.53,2.62,2.53,2.57,252900.0],["2023-08-30",2.57,2.61,2.56,2.57,131000.0],["2023-08-31",2.56,2.6,2.56,2.56,106400.0],["2023-09-01",2.59,2.605,2.53,2.54,91200.0],["2023-09-05",2.52,2.53,2.46,2.48,158700.0],["2023-09-06",2.5,2.54,2.48,2.51,192600.0],["2023-09-07",2.5,2.51,2.475,2.49,138400.0],["2023-09-08",2.49,2.51,2.48,2.49,163300.0],["2023-09-11",2.49,2.539,2.48,2.53,161900.0],["2023-09-12",2.49,2.52,2.48,2.5,225500.0],["2023-09-13",2.51,2.51,2.475,2.49,144000.0],["2023-09-14",2.5,2.525,2.47,2.48,176700.0],["2023-09-15",2.48,2.5,2.47,2.48,183100.0],["2023-09-18",2.55,2.55,2.48,2.5,338700.0],["2023-09-19",2.5,2.53,2.495,2.51,87700.0],["2023-09-20",2.51,2.62,2.51,2.6,544400.0],["2023-09-21",2.6,2.6,2.5,2.5,67200.0],["2023-09-22",2.49,2.52,2.464,2.47,146300.0],["2023-09-25",2.47,2.49,2.35,2.48,243300.0],["2023-09-26",2.47,2.505,2.465,2.49,195400.0],["2023-09-27",2.48,2.54,2.48,2.5,135000.0],["2023-09-28",2.51,2.54,2.463,2.51,90900.0],["2023-09-29",2.54,2.66,2.53,2.66,359000.0],["2023-10-02",2.66,2.66,2.57,2.61,261200.0],["2023-10-03",2.6,2.63,2.58,2.61,200400.0],["2023-10-04",2.6,2.65,2.58,2.64,80400.0],["2023-10-05",2.53,2.62,2.53,2.54,137800.0],["2023-10-06",2.53,2.56,2.49,2.54,128600.0],["2023-10-09",2.51,2.53,2.48,2.48,193100.0],["2023-10-10",2.49,2.58,2.49,2.58,67100.0],["2023-10-11",2.56,2.63,2.51,2.59,199700.0],["2023-10-12",2.51,2.58,2.51,2.56,167500.0],["2023-10-13",2.55,2.56,2.53,2.53,231800.0],["2023-10-16",2.5,2.55,2.5,2.54,173200.0],["2023-10-17",2.46,2.56,2.46,2.49,187200.0],["2023-10-18",2.49,2.5,2.48,2.48,193300.0],["2023-10-19",2.48,2.49,2.4,2.46,221700.0],["2023-10-20",2.48,2.48,2.44,2.45,111000.0],["2023-10-23",2.45,2.47,2.38,2.39,559700.0],["2023-10-24",2.39,2.42,2.22,2.22,225100.0],["2023-10-25",2.21,2.22,2.01,2.06,402400.0],["2023-10-26",2.03,2.11,2.02,2.1,164500.0],["2023-10-27",2.11,2.16,2.07,2.11,134600.0],["2023-10-30",2.1,2.14,2.092,2.1,139800.0],["2023-10-31",2.12,2.14,2.09,2.13,160600.0],["2023-11-01",2.1,2.1,2.07,2.08,114300.0],["2023-11-02",2.08,2.15,2.08,2.1,144900.0],["2023-11-03",2.11,2.26,2.11,2.17,129100.0],["2023-11-06",2.15,2.24,2.14,2.18,153000.0],["2023-11-07",2.2,2.2,2.15,2.15,131900.0],["2023-11-08",2.25,2.5,2.205,2.32,724600.0],["2023-11-09",2.31,2.34,2.12,2.12,862000.0],["2023-11-10",2.09,2.13,2.01,2.01,154200.0],["2023-11-13",2.0,2.08,1.95,2.07,207700.0],["2023-11-14",2.09,2.31,2.09,2.11,178500.0],["2023-11-15",2.13,2.165,2.07,2.13,202900.0],["2023-11-16",2.1,2.15,1.97,2.07,848300.0],["2023-11-17",2.1,2.14,2.04,2.07,144900.0],["2023-11-20",2.07,2.46,2.05,2.09,453600.0],["2023-11-21",2.09,2.1,2.01,2.04,263000.0],["2023-11-22",2.05,2.08,2.03,2.07,109400.0],["2023-11-24",2.08,2.2,2.06,2.2,87200.0],["2023-11-27",2.16,2.226,2.12,2.2,531000.0],["2023-11-28",2.2,2.249,2.16,2.24,91700.0],["2023-11-29",2.22,2.32,2.205,2.31,120800.0],["2023-11-30",2.29,2.35,2.264,2.35,148700.0],["2023-12-01",2.35,2.35,2.27,2.32,110200.0],["2023-12-04",2.3,2.39,2.28,2.36,147900.0],["2023-12-05",2.32,2.45,2.32,2.43,219300.0],["2023-12-06",2.48,2.48,2.29,2.34,200400.0],["2023-12-07",2.35,2.415,2.315,2.35,75600.0],["2023-12-08",2.38,2.38,2.3,2.35,96800.0],["2023-12-11",2.4,2.4,2.3,2.36,174500.0],["2023-12-12",2.36,2.42,2.33,2.36,100300.0],["2023-12-13",2.36,2.36,2.3,2.31,142500.0],["2023-12-14",2.3,2.391,2.3,2.38,65800.0],["2023-12-15",2.42,2.44,2.34,2.39,199200.0],["2023-12-18",2.39,2.41,2.33,2.38,350900.0],["2023-12-19",2.41,2.435,2.33,2.39,191700.0],["2023-12-20",2.39,2.43,2.36,2.38,82200.0],["2023-12-21",2.39,2.44,2.34,2.39,93900.0],["2023-12-22",2.41,2.45,2.4,2.42,121300.0],["2023-12-26",2.39,2.43,2.38,2.41,153100.0],["2023-12-27",2.41,2.46,2.38,2.46,248900.0],["2023-12-28",2.43,2.45,2.39,2.44,442000.0],["2023-12-29",2.41,2.475,2.41,2.45,107800.0],["2024-01-02",2.42,2.45,2.38,2.42,84600.0],["2024-01-03",2.38,2.43,2.35,2.4,141000.0],["2024-01-04",2.43,2.43,2.36,2.42,75200.0],["2024-01-05",2.39,2.414,2.33,2.41,108800.0],["2024-01-08",2.44,2.44,2.35,2.43,178000.0],["2024-01-09",2.4,2.41,2.35,2.37,139700.0],["2024-01-10",2.37,2.51,2.32,2.46,314600.0],["2024-01-11",2.42,2.51,2.4,2.5,161000.0],["2024-01-12",2.5,2.535,2.34,2.38,218300.0],["2024-01-16",2.41,2.45,2.22,2.26,449600.0],["2024-01-17",2.22,2.22,2.11,2.12,434600.0],["2024-01-18",2.1,2.11,1.98,2.0,1023000.0],["2024-01-19",2.08,2.08,1.98,2.0,343800.0],["2024-01-22",2.02,2.099,2.0,2.03,285200.0],["2024-01-23",2.05,2.3,2.05,2.29,193300.0],["2024-01-24",2.35,2.389,2.29,2.33,171800.0],["2024-01-25",2.35,2.37,2.32,2.32,77200.0],["2024-01-26",2.36,2.4,2.28,2.33,107800.0],["2024-01-29",2.4,2.4,2.32,2.33,144300.0],["2024-01-30",2.34,2.42,2.28,2.38,139900.0],["2024-01-31",2.4,2.4,2.29,2.32,204400.0],["2024-02-01",2.31,2.34,2.235,2.32,172600.0],["2024-02-02",2.34,2.34,2.25,2.26,103000.0],["2024-02-05",2.23,2.27,2.16,2.22,148300.0],["2024-02-06",2.24,2.265,2.16,2.26,77200.0],["2024-02-07",2.26,2.26,2.19,2.21,76700.0],["2024-02-08",2.23,2.27,2.22,2.26,263700.0],["2024-02-09",2.24,2.315,2.22,2.31,150600.0],["2024-02-12",2.33,2.43,2.32,2.43,858700.0],["2024-02-13",2.32,2.4,2.28,2.31,238300.0],["2024-02-14",2.35,2.42,2.32,2.4,401200.0],["2024-02-15",2.44,2.61,2.43,2.57,951900.0],["2024-02-16",2.6,2.62,2.46,2.54,191400.0],["2024-02-20",2.5,2.58,2.5,2.56,342800.0],["2024-02-21",2.56,2.56,2.39,2.54,312600.0],["2024-02-22",2.54,2.54,2.35,2.35,248900.0],["2024-02-23",2.35,2.36,2.11,2.29,369100.0],["2024-02-26",2.29,2.315,2.22,2.29,182100.0],["2024-02-27",2.28,2.38,2.25,2.36,254100.0],["2024-02-28",2.35,2.42,2.22,2.37,401100.0],["2024-02-29",2.28,2.37,2.235,2.24,180700.0],["2024-03-01",2.26,2.275,2.13,2.16,278300.0],["2024-03-04",2.2,2.31,2.16,2.31,288600.0],["2024-03-05",2.32,2.33,2.2,2.23,355600.0],["2024-03-06",2.23,2.29,2.18,2.24,226700.0],["2024-03-07",2.19,2.23,2.18,2.19,145900.0],["2024-03-08",2.18,2.21,2.16,2.19,199600.0],["2024-03-11",2.19,2.2,2.11,2.12,221500.0],["2024-03-12",2.15,2.15,2.05,2.1,220900.0],["2024-03-13",2.1,2.1,2.02,2.04,263800.0],["2024-03-14",2.02,2.04,1.91,1.99,490000.0],["2024-03-15",2.0,2.002,1.951,1.96,167200.0],["2024-03-18",1.99,2.05,1.96,2.02,240300.0],["2024-03-19",2.02,2.045,1.99,2.02,146900.0],["2024-03-20",2.02,2.025,1.96,2.0,256000.0],["2024-03-21",2.0,2.07,1.99,2.05,362800.0],["2024-03-22",2.0,2.1,2.0,2.1,261900.0],["2024-03-25",2.1,2.205,2.08,2.19,441800.0],["2024-03-26",2.18,2.27,2.16,2.27,265700.0],["2024-03-27",2.27,2.365,2.205,2.35,374900.0],["2024-03-28",2.39,2.39,2.32,2.35,133600.0],["2024-04-01",2.39,2.45,2.34,2.41,438700.0],["2024-04-02",2.37,2.41,2.36,2.41,184300.0],["2024-04-03",2.34,2.45,2.33,2.43,232200.0],["2024-04-04",2.44,2.48,2.42,2.46,263400.0],["2024-04-05",2.44,2.496,2.43,2.46,294100.0],["2024-04-08",2.43,2.52,2.43,2.49,226100.0],["2024-04-09",2.5,2.51,2.4,2.45,171100.0],["2024-04-10",2.39,2.46,2.35,2.44,236900.0],["2024-04-11",2.45,2.49,2.44,2.48,97300.0],["2024-04-12",2.47,2.49,2.38,2.47,1451300.0],["2024-04-15",2.47,2.5,2.27,2.4,252600.0],["2024-04-16",2.35,2.395,2.29,2.37,425500.0],["2024-04-17",2.36,2.41,2.36,2.37,268600.0],["2024-04-18",2.34,2.38,2.33,2.36,224700.0],["2024-04-19",2.32,2.38,2.32,2.35,358800.0],["2024-04-22",2.33,2.369,2.27,2.34,643100.0],["2024-04-23",2.37,2.42,2.34,2.4,547200.0],["2024-04-24",2.4,2.46,2.385,2.39,381000.0],["2024-04-25",2.39,2.42,2.39,2.42,336100.0],["2024-04-26",2.42,2.47,2.32,2.33,374200.0],["2024-04-29",2.34,2.38,2.32,2.36,567000.0],["2024-04-30",2.37,2.37,2.34,2.36,280700.0],["2024-05-01",2.39,2.39,2.34,2.36,303600.0],["2024-05-02",2.37,2.37,2.328,2.35,385100.0],["2024-05-03",2.36,2.41,2.35,2.41,418500.0],["2024-05-06",2.42,2.48,2.4,2.42,265400.0],["2024-05-07",2.48,2.48,2.41,2.45,391100.0],["2024-05-08",2.47,2.47,2.41,2.45,335500.0],["2024-05-09",2.4,2.49,2.4,2.47,371400.0],["2024-05-10",2.41,2.47,2.41,2.46,371900.0],["2024-05-13",2.41,2.46,2.41,2.44,276300.0],["2024-05-14",2.45,2.5,2.44,2.45,233200.0],["2024-05-15",2.42,2.49,2.42,2.47,690300.0],["2024-05-16",2.45,2.6,2.45,2.53,583800.0],["2024-05-17",2.54,2.56,2.495,2.54,242100.0],["2024-05-20",2.56,2.58,2.52,2.57,178300.0],["2024-05-21",2.56,2.6,2.54,2.55,119800.0],["2024-05-22",2.56,2.62,2.49,2.59,316900.0],["2024-05-23",2.6,2.63,2.57,2.61,564200.0],["2024-05-24",2.63,2.78,2.62,2.72,505800.0],["2024-05-28",2.77,2.77,2.63,2.72,381500.0],["2024-05-29",2.67,2.74,2.64,2.72,221600.0],["2024-05-30",2.76,2.8,2.695,2.73,417000.0],["2024-05-31",2.73,2.8,2.67,2.69,203400.0],["2024-06-03",2.7,2.75,2.7,2.73,241900.0],["2024-06-04",2.73,2.775,2.69,2.75,382100.0],["2024-06-05",2.8,2.88,2.73,2.88,356000.0],["2024-06-06",2.85,3.08,2.85,3.02,988200.0],["2024-06-07",3.05,3.32,3.05,3.32,969000.0],["2024-06-10",3.33,3.39,3.17,3.2,607100.0],["2024-06-11",3.23,3.33,3.11,3.33,360400.0],["2024-06-12",3.35,3.36,3.16,3.18,280800.0],["2024-06-13",3.22,3.24,3.14,3.18,233400.0],["2024-06-14",3.16,3.18,2.91,3.16,364700.0],["2024-06-17",3.14,3.17,3.08,3.11,214100.0],["2024-06-18",3.09,3.14,2.995,3.11,259800.0],["2024-06-20",3.1,3.115,3.06,3.11,265200.0],["2024-06-21",3.09,3.11,3.08,3.1,107800.0],["2024-06-24",3.1,3.115,3.06,3.1,182200.0],["2024-06-25",3.1,3.116,3.085,3.11,127500.0],["2024-06-26",3.17,3.198,3.07,3.16,161800.0],["2024-06-27",3.18,3.2,3.11,3.17,116500.0],["2024-06-28",3.2,3.22,3.16,3.19,170100.0],["2024-07-01",3.19,3.225,3.15,3.21,172100.0],["2024-07-02",3.22,3.22,3.16,3.2,107300.0],["2024-07-03",3.2,3.27,3.19,3.2,88800.0],["2024-07-05",3.15,3.184,3.05,3.07,121100.0],["2024-07-08",3.06,3.09,2.85,2.85,203800.0],["2024-07-09",2.8,2.83,2.71,2.74,243200.0],["2024-07-10",2.72,2.77,2.66,2.75,224400.0],["2024-07-11",2.8,2.805,2.73,2.74,117200.0],["2024-07-12",2.72,2.78,2.69,2.75,134000.0],["2024-07-15",2.81,2.94,2.8,2.88,184100.0],["2024-07-16",2.9,2.96,2.88,2.95,160800.0],["2024-07-17",2.94,3.0,2.9,2.95,297200.0],["2024-07-18",2.95,3.05,2.93,3.02,678300.0],["2024-07-19",3.02,3.02,2.89,2.89,369200.0],["2024-07-22",2.85,2.85,2.52,2.52,462700.0],["2024-07-23",2.55,2.615,2.45,2.5,221800.0],["2024-07-24",2.54,2.56,2.34,2.34,191000.0],["2024-07-25",2.35,2.44,2.28,2.41,251600.0],["2024-07-26",2.44,2.46,2.275,2.28,132300.0],["2024-07-29",2.22,2.265,2.16,2.18,286800.0],["2024-07-30",2.17,2.3,2.17,2.2,197600.0],["2024-07-31",2.25,2.26,2.2,2.23,172100.0],["2024-08-01",2.21,2.37,2.15,2.15,169900.0],["2024-08-02",2.14,2.35,2.01,2.3,334900.0],["2024-08-05",2.23,2.34,2.16,2.31,373600.0],["2024-08-06",2.22,2.48,2.2,2.45,656700.0],["2024-08-07",2.66,2.75,2.51,2.6,765300.0],["2024-08-08",2.54,2.575,2.5,2.56,352200.0],["2024-08-09",2.5,2.545,2.148,2.19,293000.0],["2024-08-12",2.2,2.46,2.17,2.45,363100.0],["2024-08-13",2.4,2.48,2.29,2.29,165100.0],["2024-08-14",2.3,2.33,2.15,2.19,197800.0],["2024-08-15",2.19,2.31,2.19,2.26,206900.0],["2024-08-16",2.21,2.33,2.21,2.26,90500.0],["2024-08-19",2.26,2.335,2.24,2.33,75000.0],["2024-08-20",2.29,2.32,2.15,2.17,220500.0],["2024-08-21",2.18,2.21,2.15,2.2,74300.0],["2024-08-22",2.2,2.2,2.16,2.17,73800.0],["2024-08-23",2.17,2.24,2.17,2.2,54400.0],["2024-08-26",2.17,2.239,2.17,2.18,76300.0],["2024-08-27",2.18,2.21,2.16,2.18,50400.0],["2024-08-28",2.18,2.24,2.14,2.14,136600.0],["2024-08-29",2.14,2.2,2.14,2.17,68200.0],["2024-08-30",2.21,2.25,2.13,2.14,70500.0],["2024-09-03",2.18,2.19,2.05,2.12,189000.0],["2024-09-04",2.15,2.15,2.05,2.05,91500.0],["2024-09-05",2.05,2.07,2.01,2.04,118000.0],["2024-09-06",2.09,2.09,2.01,2.05,50900.0],["2024-09-09",2.06,2.06,1.89,1.9,293900.0],["2024-09-10",1.95,1.975,1.825,1.84,288700.0],["2024-09-11",1.84,1.95,1.84,1.95,140200.0],["2024-09-12",1.91,1.97,1.9,1.95,115800.0],["2024-09-13",1.98,1.98,1.93,1.97,55400.0],["2024-09-16",2.0,2.18,2.0,2.18,160100.0],["2024-09-17",2.29,2.32,2.11,2.11,272800.0],["2024-09-18",2.22,2.24,2.13,2.16,108900.0],["2024-09-19",2.16,2.27,2.16,2.19,100100.0],["2024-09-20",2.2,2.21,2.12,2.13,66000.0],["2024-09-23",2.1,2.22,2.1,2.18,84200.0],["2024-09-24",2.2,2.228,2.18,2.2,119400.0],["2024-09-25",2.16,2.21,2.14,2.2,85600.0],["2024-09-26",2.23,2.28,2.23,2.25,84500.0],["2024-09-27",2.29,2.37,2.25,2.28,183400.0],["2024-09-30",2.3,2.32,2.13,2.2,139000.0],["2024-10-01",2.16,2.18,2.05,2.05,146300.0],["2024-10-02",2.0,2.08,1.96,2.01,98900.0],["2024-10-03",2.02,2.03,1.95,2.0,107200.0],["2024-10-04",2.0,2.085,2.0,2.07,47100.0],["2024-10-07",2.05,2.1,2.02,2.05,85300.0],["2024-10-08",2.07,2.14,2.02,2.14,99600.0],["2024-10-09",2.18,2.18,2.09,2.13,86900.0],["2024-10-10",2.11,2.164,2.0,2.06,278900.0],["2024-10-11",2.03,2.12,2.03,2.11,50700.0],["2024-10-14",2.08,2.125,2.02,2.09,166300.0],["2024-10-15",2.06,2.12,1.92,2.01,339100.0],["2024-10-16",1.99,2.02,1.83,1.89,645400.0],["2024-10-17",1.85,1.915,1.82,1.82,768100.0],["2024-10-18",1.83,1.95,1.83,1.94,185000.0],["2024-10-21",1.94,1.98,1.9,1.94,123500.0],["2024-10-22",1.93,1.97,1.88,1.91,124000.0],["2024-10-23",1.88,1.91,1.85,1.85,93700.0],["2024-10-24",1.86,1.89,1.83,1.86,95400.0],["2024-10-25",1.85,1.91,1.84,1.88,132300.0],["2024-10-28",1.98,1.99,1.91,1.98,261300.0],["2024-10-29",1.94,1.97,1.91,1.95,69700.0],["2024-10-30",1.91,1.92,1.88,1.89,121100.0],["2024-10-31",1.88,1.89,1.83,1.85,90900.0],["2024-11-01",1.82,1.85,1.67,1.75,282100.0],["2024-11-04",1.76,1.78,1.7,1.78,110800.0],["2024-11-05",1.78,1.81,1.73,1.81,83400.0],["2024-11-06",1.88,1.88,1.73,1.8,391400.0],["2024-11-07",1.79,1.95,1.76,1.95,215300.0],["2024-11-08",1.99,2.03,1.83,1.89,222400.0],["2024-11-11",1.9,1.9,1.78,1.87,198900.0],["2024-11-12",1.85,1.98,1.82,1.91,279800.0],["2024-11-13",1.91,1.91,1.79,1.82,219300.0],["2024-11-14",1.8,2.015,1.8,2.01,356200.0],["2024-11-15",1.96,1.98,1.91,1.91,211100.0],["2024-11-18",1.9,1.95,1.87,1.94,178800.0],["2024-11-19",1.89,2.0,1.88,1.94,172400.0],["2024-11-20",1.93,1.98,1.9,1.96,73100.0],["2024-11-21",1.99,2.135,1.94,2.07,261900.0],["2024-11-22",2.08,2.08,1.81,1.96,566500.0],["2024-11-25",1.92,1.959,1.75,1.8,1010000.0],["2024-11-26",1.8,1.875,1.79,1.8,762700.0],["2024-11-27",1.9,1.91,1.81,1.84,739700.0],["2024-11-29",1.86,1.97,1.85,1.97,345700.0],["2024-12-02",1.98,2.32,1.93,2.29,1313800.0],["2024-12-03",2.4,2.41,2.12,2.26,1207400.0],["2024-12-04",2.25,2.26,2.031,2.06,1115300.0],["2024-12-05",2.09,2.109,2.0,2.02,643300.0],["2024-12-06",2.04,2.13,1.98,2.1,692000.0],["2024-12-09",2.12,2.12,2.05,2.08,350100.0],["2024-12-10",2.05,2.068,1.985,2.03,301900.0],["2024-12-11",2.1,2.29,2.01,2.21,2431500.0],["2024-12-12",2.28,2.28,2.135,2.23,820500.0],["2024-12-13",2.25,2.25,2.11,2.13,343800.0],["2024-12-16",2.1,2.185,2.03,2.06,625400.0],["2024-12-17",2.02,2.15,1.98,2.05,1151300.0],["2024-12-18",2.05,2.05,1.85,1.89,757900.0],["2024-12-19",1.91,1.944,1.775,1.8,506800.0],["2024-12-20",1.79,1.88,1.77,1.84,470800.0],["2024-12-23",1.84,1.92,1.83,1.92,417900.0],["2024-12-24",1.92,2.02,1.9,2.02,184300.0],["2024-12-26",2.0,2.039,1.95,2.03,523700.0],["2024-12-27",2.0,2.518,1.99,2.49,2751600.0],["2024-12-30",2.39,2.85,2.32,2.79,2452500.0],["2024-12-31",2.79,2.958,2.56,2.6,2023500.0],["2025-01-02",2.51,2.87,2.5,2.81,830000.0],["2025-01-03",2.78,2.98,2.74,2.84,1043400.0],["2025-01-06",2.85,2.94,2.81,2.82,613500.0],["2025-01-07",2.93,3.015,2.83,2.95,1037200.0],["2025-01-08",2.95,3.165,2.875,3.13,1073100.0],["2025-01-10",3.13,3.205,2.98,3.08,957200.0],["2025-01-13",3.05,3.12,2.82,3.06,860700.0],["2025-01-14",3.09,3.26,3.06,3.18,699700.0],["2025-01-15",3.21,3.4,3.16,3.4,882500.0],["2025-01-16",3.42,3.5,3.347,3.46,1648500.0],["2025-01-17",3.45,3.49,3.26,3.35,752800.0],["2025-01-21",3.33,3.405,3.22,3.31,454700.0],["2025-01-22",3.28,3.329,2.935,3.02,742700.0],["2025-01-23",2.96,3.02,2.78,2.93,601100.0],["2025-01-24",2.93,2.97,2.79,2.81,585000.0],["2025-01-27",2.81,2.95,2.555,2.61,876500.0],["2025-01-28",2.65,2.65,2.46,2.58,408500.0],["2025-01-29",2.58,2.65,2.39,2.46,419500.0],["2025-01-30",2.5,2.57,2.43,2.52,287000.0],["2025-01-31",2.51,2.51,2.36,2.36,261600.0],["2025-02-03",2.31,2.44,2.23,2.4,375900.0],["2025-02-04",2.4,2.53,2.36,2.44,267800.0],["2025-02-05",2.47,2.63,2.45,2.56,332000.0],["2025-02-06",2.57,2.64,2.46,2.5,216900.0],["2025-02-07",2.5,2.556,2.43,2.44,167300.0],["2025-02-10",2.48,2.58,2.45,2.52,383600.0],["2025-02-11",2.47,2.48,2.33,2.45,353800.0],["2025-02-12",2.55,2.595,2.47,2.55,383200.0],["2025-02-13",2.54,2.59,2.49,2.52,181900.0],["2025-02-14",2.58,3.0,2.517,2.71,1419500.0],["2025-02-18",2.78,2.78,2.53,2.59,677200.0],["2025-02-19",2.6,2.67,2.53,2.58,336300.0],["2025-02-20",2.56,2.6,2.46,2.53,256000.0],["2025-02-21",2.56,2.56,2.42,2.45,290700.0],["2025-02-24",2.45,2.45,2.3,2.32,414500.0],["2025-02-25",2.32,2.32,2.19,2.24,476900.0],["2025-02-26",2.36,2.4,2.115,2.13,499400.0],["2025-02-27",2.15,2.27,2.11,2.12,302900.0],["2025-02-28",2.14,2.145,1.982,2.1,295700.0],["2025-03-03",2.11,2.2,2.03,2.03,352200.0],["2025-03-04",2.05,2.2,2.05,2.16,259900.0],["2025-03-05",2.15,2.24,2.09,2.22,166500.0],["2025-03-06",2.19,2.19,2.1,2.11,206600.0],["2025-03-07",2.07,2.179,2.05,2.16,204400.0],["2025-03-10",2.1,2.155,2.0,2.03,182900.0],["2025-03-11",1.99,2.05,1.96,2.01,164800.0],["2025-03-12",2.04,2.11,2.03,2.11,109600.0],["2025-03-13",2.09,2.09,1.88,1.95,408200.0],["2025-03-14",1.95,2.039,1.95,2.03,172800.0],["2025-03-17",2.08,2.145,2.04,2.12,257800.0],["2025-03-18",2.12,2.25,2.06,2.2,198500.0],["2025-03-19",2.17,2.22,2.139,2.19,211500.0],["2025-03-20",2.15,2.225,2.105,2.11,126400.0],["2025-03-21",2.06,2.175,2.02,2.15,118600.0],["2025-03-24",2.17,2.263,2.115,2.14,189300.0],["2025-03-25",2.16,2.215,2.115,2.17,190400.0],["2025-03-26",2.16,2.22,2.08,2.12,127800.0],["2025-03-27",2.13,2.18,2.06,2.07,117200.0],["2025-03-28",2.05,2.11,1.98,2.02,209700.0],["2025-03-31",1.98,2.05,1.91,2.04,199800.0],["2025-04-01",2.0,2.099,2.0,2.04,254900.0],["2025-04-02",2.2,2.295,2.08,2.11,940000.0],["2025-04-03",2.0,2.1,1.98,2.04,310700.0],["2025-04-04",1.94,2.02,1.81,1.86,367000.0],["2025-04-07",1.73,1.95,1.73,1.84,458200.0],["2025-04-08",1.9,1.97,1.73,1.76,288700.0],["2025-04-09",1.76,2.04,1.76,2.01,232200.0],["2025-04-10",2.03,2.035,1.95,2.0,195700.0],["2025-04-11",2.15,2.225,2.06,2.11,266200.0],["2025-04-14",2.25,2.609,2.22,2.29,944300.0],["2025-04-15",2.28,2.485,2.25,2.36,645900.0],["2025-04-16",2.3,2.435,2.22,2.24,378400.0],["2025-04-17",2.25,2.415,2.24,2.39,547700.0],["2025-04-21",2.4,2.4,2.26,2.29,346900.0],["2025-04-22",2.33,2.4,2.26,2.27,273800.0],["2025-04-23",2.34,2.455,2.32,2.36,322500.0],["2025-04-24",2.4,2.57,2.38,2.48,363500.0],["2025-04-25",2.48,2.645,2.453,2.6,246100.0],["2025-04-28",2.6,2.605,2.5,2.5,176400.0],["2025-04-29",2.5,2.73,2.45,2.65,267400.0],["2025-04-30",2.58,2.695,2.53,2.65,249800.0],["2025-05-01",2.69,2.81,2.65,2.74,278500.0],["2025-05-02",2.77,2.83,2.72,2.72,251300.0],["2025-05-05",2.72,2.8,2.7,2.74,239800.0],["2025-05-06",2.73,2.83,2.68,2.77,272800.0],["2025-05-07",2.3,2.75,2.22,2.36,530200.0],["2025-05-08",2.49,2.558,2.33,2.43,461500.0],["2025-05-09",2.41,2.48,2.32,2.39,311500.0],["2025-05-12",2.52,2.6,2.405,2.47,431500.0],["2025-05-13",2.51,2.55,2.415,2.43,262100.0],["2025-05-14",2.42,2.56,2.39,2.47,358500.0],["2025-05-15",2.44,2.635,2.43,2.51,232000.0],["2025-05-16",2.49,2.55,2.422,2.48,232100.0],["2025-05-19",2.4,2.49,2.4,2.45,137600.0],["2025-05-20",2.42,2.46,2.39,2.43,112600.0],["2025-05-21",2.42,2.48,2.26,2.36,430700.0],["2025-05-22",2.36,2.46,2.34,2.36,197300.0],["2025-05-23",2.29,2.385,2.26,2.26,287300.0],["2025-05-27",2.28,2.35,2.22,2.25,277500.0],["2025-05-28",2.24,2.292,2.21,2.22,251600.0],["2025-05-29",2.24,2.305,2.171,2.21,206000.0],["2025-05-30",2.21,2.29,2.16,2.24,183200.0],["2025-06-02",2.25,2.28,2.2,2.25,236900.0],["2025-06-03",2.15,2.255,2.15,2.18,443000.0],["2025-06-04",2.2,2.233,2.18,2.2,205200.0],["2025-06-05",2.22,2.22,2.17,2.18,187900.0],["2025-06-06",2.19,2.23,2.15,2.19,186900.0],["2025-06-09",2.18,2.21,2.16,2.16,186800.0],["2025-06-10",2.2,2.265,2.145,2.15,392600.0],["2025-06-11",2.15,2.206,2.11,2.12,349100.0],["2025-06-12",2.1,2.16,2.1,2.15,236700.0],["2025-06-13",2.11,2.15,2.06,2.06,260700.0],["2025-06-16",2.1,2.12,2.03,2.05,393500.0],["2025-06-17",2.05,2.07,1.99,2.0,313800.0],["2025-06-18",2.01,2.28,2.001,2.28,454900.0],["2025-06-20",2.24,2.29,2.19,2.19,124600.0],["2025-06-23",2.17,2.235,2.07,2.1,280900.0],["2025-06-24",2.11,2.35,2.11,2.34,341300.0],["2025-06-25",2.35,2.73,2.35,2.4,1602400.0],["2025-06-26",2.5,2.725,2.45,2.68,938800.0],["2025-06-27",2.64,2.68,2.45,2.55,567100.0],["2025-06-30",2.58,2.695,2.39,2.63,531700.0],["2025-07-01",2.57,2.64,2.47,2.54,260300.0],["2025-07-02",2.5,2.68,2.47,2.68,519300.0],["2025-07-03",2.7,2.74,2.619,2.68,267400.0],["2025-07-07",2.67,2.78,2.6,2.68,457600.0],["2025-07-08",2.68,2.775,2.64,2.76,264300.0],["2025-07-09",2.77,2.77,2.64,2.7,272000.0],["2025-07-10",2.71,2.8,2.66,2.76,340600.0],["2025-07-11",2.75,2.84,2.72,2.76,369600.0],["2025-07-14",2.76,2.79,2.68,2.72,173400.0],["2025-07-15",2.7,2.74,2.55,2.55,425000.0],["2025-07-16",2.56,2.71,2.55,2.7,400600.0],["2025-07-17",2.65,2.827,2.65,2.8,319900.0],["2025-07-18",2.86,2.9,2.76,2.78,428400.0],["2025-07-21",2.8,2.879,2.71,2.75,265700.0],["2025-07-22",2.73,2.77,2.65,2.73,185300.0],["2025-07-23",2.74,3.05,2.69,2.9,3144800.0],["2025-07-24",3.23,3.34,2.98,3.12,5963800.0],["2025-07-25",3.31,3.33,3.02,3.12,2214900.0],["2025-07-28",3.16,3.18,2.65,2.72,2972900.0],["2025-07-29",2.71,2.75,2.42,2.48,1396000.0],["2025-07-30",2.54,2.56,2.42,2.47,627200.0],["2025-07-31",2.47,2.47,2.32,2.4,694500.0],["2025-08-01",2.4,2.41,2.29,2.38,528700.0],["2025-08-04",2.38,2.44,2.33,2.42,392100.0],["2025-08-05",2.45,2.5,2.33,2.38,541100.0],["2025-08-06",2.14,2.23,2.0,2.08,1405900.0],["2025-08-07",2.14,2.16,2.08,2.12,445700.0],["2025-08-08",2.14,2.14,1.994,2.06,1070900.0],["2025-08-11",2.07,2.19,2.055,2.18,809000.0],["2025-08-12",2.21,2.235,2.105,2.19,646100.0],["2025-08-13",2.2,2.25,2.15,2.18,819500.0],["2025-08-14",2.16,2.16,2.07,2.13,752000.0],["2025-08-15",2.14,2.18,2.11,2.11,409700.0],["2025-08-18",2.12,2.24,2.11,2.23,625400.0],["2025-08-19",2.23,2.244,2.04,2.04,674600.0],["2025-08-20",2.1,2.12,1.99,2.09,590100.0],["2025-08-21",2.07,2.105,2.05,2.08,237900.0],["2025-08-22",2.09,2.19,2.08,2.19,391400.0],["2025-08-25",2.17,2.17,2.08,2.14,643100.0],["2025-08-26",2.15,2.15,2.02,2.04,1139200.0],["2025-08-27",2.05,2.066,2.01,2.02,689900.0],["2025-08-28",2.03,2.08,2.0,2.03,323800.0],["2025-08-29",2.03,2.1,1.97,2.01,563200.0],["2025-09-02",1.97,2.0,1.94,1.97,545000.0],["2025-09-03",1.98,1.98,1.91,1.92,348200.0],["2025-09-04",1.92,1.949,1.88,1.92,301800.0],["2025-09-05",1.92,1.99,1.901,1.99,319400.0],["2025-09-08",1.99,1.995,1.94,1.95,200500.0],["2025-09-09",1.98,2.01,1.9,1.95,1014100.0],["2025-09-10",2.02,2.08,1.89,1.92,914800.0],["2025-09-11",1.95,1.95,1.87,1.91,832800.0],["2025-09-12",1.93,1.93,1.85,1.86,459800.0],["2025-09-15",1.86,1.87,1.78,1.79,1411300.0],["2025-09-16",1.81,1.83,1.74,1.82,1323100.0],["2025-09-17",1.83,1.875,1.795,1.81,679200.0],["2025-09-18",1.8,1.97,1.8,1.93,789000.0],["2025-09-19",1.91,1.95,1.869,1.94,948500.0],["2025-09-22",1.96,2.036,1.92,1.96,707900.0],["2025-09-23",2.01,2.02,1.89,1.9,496700.0],["2025-09-24",1.92,1.94,1.85,1.86,606600.0],["2025-09-25",1.85,1.884,1.78,1.86,908100.0],["2025-09-26",1.86,1.86,1.77,1.79,559700.0],["2025-09-29",1.8,1.84,1.79,1.83,910700.0],["2025-09-30",1.82,1.83,1.76,1.79,666900.0],["2025-10-01",1.78,1.82,1.775,1.8,520900.0],["2025-10-02",1.78,1.88,1.78,1.86,769400.0],["2025-10-03",1.89,1.94,1.86,1.9,607200.0],["2025-10-06",1.94,1.95,1.87,1.94,907900.0],["2025-10-07",1.94,1.945,1.8,1.8,1136300.0],["2025-10-08",1.82,1.92,1.81,1.9,724900.0],["2025-10-09",1.9,1.92,1.81,1.84,1418100.0],["2025-10-10",1.85,1.88,1.665,1.67,2143800.0],["2025-10-13",1.72,1.82,1.69,1.81,1195800.0],["2025-10-14",1.8,1.85,1.74,1.82,811500.0],["2025-10-15",1.82,1.92,1.805,1.84,1500200.0],["2025-10-16",1.87,1.9,1.74,1.77,1522000.0],["2025-10-17",1.79,1.79,1.7,1.71,781600.0],["2025-10-20",1.76,1.81,1.73,1.8,792400.0],["2025-10-21",1.8,1.8,1.74,1.77,711100.0],["2025-10-22",1.76,1.789,1.67,1.73,1048300.0],["2025-10-23",1.71,1.79,1.71,1.76,463200.0],["2025-10-24",1.8,1.82,1.761,1.78,524500.0],["2025-10-27",1.78,1.79,1.75,1.75,379000.0],["2025-10-28",1.76,1.8,1.74,1.76,356600.0],["2025-10-29",1.75,1.75,1.69,1.71,633800.0],["2025-10-30",1.7,1.71,1.655,1.7,489100.0],["2025-10-31",1.72,1.85,1.69,1.83,780700.0],["2025-11-03",1.79,1.82,1.72,1.72,494200.0],["2025-11-04",1.69,1.7,1.58,1.59,1203100.0],["2025-11-05",1.62,1.66,1.59,1.66,411300.0],["2025-11-06",1.66,1.66,1.55,1.56,700000.0],["2025-11-07",1.55,1.58,1.485,1.58,734000.0],["2025-11-10",1.61,1.636,1.57,1.6,552300.0],["2025-11-11",1.6,1.84,1.58,1.8,3076600.0],["2025-11-12",1.8,1.87,1.68,1.7,2606600.0],["2025-11-13",1.71,1.74,1.65,1.72,900400.0],["2025-11-14",1.65,1.775,1.65,1.74,845300.0],["2025-11-17",1.71,1.73,1.55,1.56,752900.0],["2025-11-18",1.53,1.56,1.5,1.52,644700.0],["2025-11-19",1.52,1.538,1.42,1.45,827900.0],["2025-11-20",1.48,1.515,1.42,1.42,963500.0],["2025-11-21",1.42,1.52,1.37,1.5,905000.0],["2025-11-24",1.53,1.586,1.47,1.53,551700.0],["2025-11-25",1.56,1.56,1.512,1.54,183200.0],["2025-11-26",1.53,1.58,1.53,1.57,314500.0],["2025-11-28",1.59,1.62,1.57,1.6,234100.0],["2025-12-01",1.58,1.609,1.55,1.57,450900.0],["2025-12-02",1.59,1.65,1.57,1.58,477000.0],["2025-12-03",1.6,1.67,1.58,1.67,475500.0],["2025-12-04",1.66,1.7,1.65,1.68,368500.0],["2025-12-05",1.69,1.75,1.66,1.68,413000.0],["2025-12-08",1.68,1.71,1.655,1.7,321400.0],["2025-12-09",1.7,1.746,1.68,1.7,337900.0],["2025-12-10",1.69,1.71,1.63,1.68,625800.0],["2025-12-11",1.65,1.67,1.63,1.63,295200.0],["2025-12-12",1.66,1.66,1.59,1.59,311100.0],["2025-12-15",1.57,1.6,1.53,1.54,618800.0],["2025-12-16",1.54,1.57,1.515,1.53,333400.0],["2025-12-17",1.55,1.57,1.465,1.48,494700.0],["2025-12-18",1.47,1.515,1.47,1.48,293400.0],["2025-12-19",1.49,1.505,1.475,1.49,324800.0],["2025-12-22",1.49,1.53,1.46,1.46,894600.0],["2025-12-23",1.47,1.47,1.39,1.4,1077800.0],["2025-12-24",1.4,1.42,1.37,1.38,482500.0],["2025-12-26",1.39,1.47,1.38,1.44,609500.0],["2025-12-29",1.4,1.43,1.39,1.41,776800.0],["2025-12-30",1.4,1.415,1.38,1.38,715500.0],["2025-12-31",1.38,1.46,1.38,1.42,981900.0],["2026-01-02",1.47,1.565,1.465,1.56,707500.0],["2026-01-05",1.6,1.63,1.57,1.57,1002300.0],["2026-01-06",1.62,1.62,1.57,1.59,352900.0],["2026-01-07",1.58,1.602,1.535,1.55,576900.0],["2026-01-08",1.53,1.58,1.52,1.56,332500.0],["2026-01-09",1.71,2.72,1.63,2.48,46002900.0],["2026-01-12",2.48,2.53,2.1,2.31,13011100.0],["2026-01-13",2.36,2.52,2.2,2.34,6864600.0],["2026-01-14",2.31,2.365,2.05,2.09,3724700.0],["2026-01-15",2.1,2.299,2.05,2.09,3074800.0],["2026-01-16",2.09,2.15,1.95,1.99,3151400.0],["2026-01-20",1.91,2.03,1.84,1.94,2112600.0],["2026-01-21",1.95,2.13,1.875,1.96,2452100.0],["2026-01-22",2.08,2.15,2.03,2.1,2670900.0],["2026-01-23",2.06,2.108,1.93,1.96,2227300.0],["2026-01-26",1.93,1.94,1.82,1.84,1870000.0],["2026-01-27",1.83,1.85,1.735,1.84,1257600.0],["2026-01-28",1.84,1.85,1.74,1.77,1308600.0],["2026-01-29",1.78,1.79,1.67,1.76,1153000.0],["2026-01-30",1.74,1.825,1.67,1.7,1178400.0],["2026-02-02",1.67,1.7,1.65,1.67,782700.0],["2026-02-03",1.69,1.7,1.53,1.6,1218200.0],["2026-02-04",1.62,1.63,1.49,1.54,954600.0],["2026-02-05",1.5,1.525,1.41,1.43,1060300.0],["2026-02-06",1.45,1.56,1.45,1.54,1059400.0],["2026-02-09",1.53,1.54,1.49,1.52,805000.0],["2026-02-10",1.53,1.595,1.5,1.55,692600.0],["2026-02-11",1.57,1.58,1.52,1.54,498100.0],["2026-02-12",1.54,1.62,1.485,1.5,684800.0],["2026-02-13",1.48,1.565,1.48,1.52,506100.0],["2026-02-17",1.5,1.505,1.45,1.46,446200.0],["2026-02-18",1.47,1.53,1.46,1.49,594500.0],["2026-02-19",1.49,1.5,1.455,1.49,538100.0],["2026-02-20",1.49,1.555,1.47,1.51,616800.0],["2026-02-23",1.51,1.52,1.48,1.48,527400.0],["2026-02-24",1.51,1.56,1.5,1.53,450100.0],["2026-02-25",1.52,1.57,1.47,1.54,1100100.0],["2026-02-26",1.54,1.645,1.504,1.6,1286700.0],["2026-02-27",1.54,1.565,1.47,1.48,1164300.0],["2026-03-02",1.46,1.529,1.441,1.48,930000.0],["2026-03-03",1.46,1.485,1.42,1.44,566800.0],["2026-03-04",1.44,1.48,1.43,1.44,622600.0],["2026-03-05",1.47,1.475,1.4,1.4,752100.0],["2026-03-06",1.39,1.41,1.35,1.35,830500.0],["2026-03-09",1.32,1.39,1.29,1.35,724900.0],["2026-03-10",1.38,1.45,1.362,1.38,505700.0],["2026-03-11",1.39,1.459,1.36,1.43,342100.0],["2026-03-12",1.4,1.415,1.35,1.35,626700.0],["2026-03-13",1.36,1.4,1.33,1.33,331300.0],["2026-03-16",1.36,1.37,1.33,1.33,214700.0],["2026-03-17",1.35,1.38,1.33,1.34,378000.0],["2026-03-18",1.33,1.34,1.25,1.25,563700.0],["2026-03-19",1.26,1.29,1.23,1.28,582800.0],["2026-03-20",1.27,1.285,1.19,1.22,1194100.0],["2026-03-23",1.26,1.3,1.18,1.26,1073700.0],["2026-03-24",1.27,1.298,1.25,1.25,363400.0],["2026-03-25",1.26,1.31,1.24,1.26,426100.0],["2026-03-26",1.27,1.3,1.22,1.22,329100.0],["2026-03-27",1.2,1.25,1.162,1.18,524000.0],["2026-03-30",1.18,1.196,1.1,1.11,604400.0],["2026-03-31",1.12,1.175,1.116,1.13,309500.0],["2026-04-01",1.15,1.22,1.139,1.17,470600.0],["2026-04-02",1.12,1.2,1.11,1.19,467000.0],["2026-04-06",1.21,1.23,1.18,1.19,322400.0],["2026-04-07",1.19,1.195,1.16,1.18,359500.0],["2026-04-08",1.26,1.36,1.238,1.31,997500.0],["2026-04-09",1.31,1.38,1.29,1.34,425400.0],["2026-04-10",1.34,1.409,1.32,1.33,637700.0],["2026-04-13",1.33,1.36,1.321,1.35,348600.0],["2026-04-14",1.34,1.4,1.34,1.38,403200.0],["2026-04-15",1.41,1.495,1.4,1.47,823000.0],["2026-04-16",1.47,1.56,1.47,1.55,922400.0],["2026-04-17",1.59,1.59,1.52,1.52,661700.0],["2026-04-20",1.5,1.51,1.44,1.47,397400.0],["2026-04-21",1.49,1.55,1.475,1.5,583000.0],["2026-04-22",1.52,1.65,1.52,1.61,1198800.0],["2026-04-23",1.69,1.73,1.59,1.65,1427900.0],["2026-04-24",1.67,1.8,1.62,1.79,1350400.0],["2026-04-27",1.78,1.78,1.6,1.61,1162700.0],["2026-04-28",1.55,1.6,1.45,1.51,985000.0],["2026-04-29",1.56,1.586,1.47,1.51,829200.0],["2026-04-30",1.54,2.55,1.51,2.17,41313600.0],["2026-05-01",2.07,2.37,2.02,2.34,6160200.0],["2026-05-04",2.31,2.44,2.19,2.25,3419600.0],["2026-05-05",2.23,2.5,2.12,2.42,4611700.0],["2026-05-06",2.48,2.5,2.33,2.5,3036500.0],["2026-05-07",2.46,2.475,2.325,2.41,2293600.0],["2026-05-08",2.44,2.8,2.35,2.79,5478400.0],["2026-05-11",2.77,2.895,2.64,2.85,4957900.0],["2026-05-12",2.8,2.85,2.46,2.7,3853600.0],["2026-05-13",2.79,3.07,2.738,2.95,5580900.0],["2026-05-14",3.0,3.499,2.9,3.37,7284800.0],["2026-05-15",3.13,3.48,3.035,3.05,5347000.0],["2026-05-18",3.0,3.0,2.68,2.82,2939700.0],["2026-05-19",2.68,2.76,2.51,2.66,2821300.0],["2026-05-20",2.76,2.93,2.64,2.9,2553800.0],["2026-05-21",2.91,3.12,2.85,3.06,2155600.0],["2026-05-22",3.06,3.3,3.025,3.22,2608700.0],["2026-05-26",3.35,3.44,3.06,3.26,2785000.0],["2026-05-27",3.37,3.39,3.055,3.15,2255900.0],["2026-05-28",3.17,3.5,3.07,3.5,3529400.0],["2026-05-29",3.71,3.71,3.37,3.53,4484500.0],["2026-06-01",3.4,3.5,3.21,3.35,2620600.0],["2026-06-02",3.4,3.63,3.285,3.31,2256800.0],["2026-06-03",3.33,3.46,3.15,3.22,1915800.0],["2026-06-04",3.03,3.38,2.93,3.23,1516300.0],["2026-06-05",3.1,3.14,1.71,2.11,17420200.0],["2026-06-08",2.31,2.39,2.19,2.25,5545800.0],["2026-06-09",2.32,2.4,2.01,2.15,4927900.0],["2026-06-10",2.11,2.22,2.06,2.1,1861900.0],["2026-06-11",2.14,2.225,2.07,2.21,2357000.0],["2026-06-12",2.18,2.28,2.125,2.21,1846800.0],["2026-06-15",2.36,2.49,2.31,2.45,3314400.0],["2026-06-16",2.46,2.65,2.33,2.35,2624700.0],["2026-06-17",2.36,2.45,2.24,2.27,1644500.0],["2026-06-18",2.38,2.465,2.29,2.44,6686800.0],["2026-06-22",2.49,2.49,2.19,2.2,2515100.0],["2026-06-23",2.09,2.23,2.08,2.18,1077100.0],["2026-06-24",2.15,2.16,2.0,2.02,1955600.0],["2026-06-25",2.1,2.122,1.95,2.04,2244100.0],["2026-06-26",1.97,2.02,1.94,1.98,1276900.0],["2026-06-29",2.01,2.237,1.97,2.17,1934300.0],["2026-06-30",2.16,2.38,2.16,2.26,2041800.0],["2026-07-01",2.22,2.335,2.19,2.23,1380700.0],["2026-07-02",2.25,2.29,2.05,2.07,1806200.0],["2026-07-06",2.1,2.238,2.1,2.11,1097200.0],["2026-07-07",2.04,2.07,1.98,2.03,1341400.0],["2026-07-08",1.98,2.045,1.95,2.04,1097000.0],["2026-07-09",2.1,2.135,2.04,2.09,714000.0],["2026-07-10",2.09,2.11,2.02,2.08,637900.0],["2026-07-13",2.02,2.055,1.97,1.97,1116800.0],["2026-07-14",2.02,2.05,1.985,2.02,784500.0],["2026-07-15",2.04,2.08,1.87,1.93,1086300.0],["2026-07-16",1.85,1.87,1.72,1.73,1959500.0],["2026-07-17",1.72,1.76,1.62,1.71,1262600.0],["2026-07-20",1.71,1.74,1.625,1.66,1121200.0],["2026-07-21",1.73,1.805,1.72,1.77,1102700.0],["2026-07-22",1.73,1.81,1.7,1.77,548700.0],["2026-07-23",1.71,1.795,1.71,1.72,564400.0],["2026-07-24",1.72,1.72,1.62,1.63,789600.0],["2026-07-27",1.63,1.67,1.53,1.58,1099000.0],["2026-07-28",1.55,1.58,1.41,1.53,1307300.0],["2026-07-29",1.51,1.56,1.47,1.48,608100.0],["2026-07-30",1.5,1.57,1.5,1.56,659400.0],["2026-07-31",1.6,1.63,1.53,1.57,892100.0],["2026-08-03",1.55,1.65,1.54,1.63,640200.0],["2026-08-04",1.73,1.78,1.71,1.75,896900.0],["2026-08-05",1.77,1.77,1.66,1.69,630200.0],["2026-08-06",1.69,1.707,1.63,1.68,523200.0],["2026-08-07",1.7,1.745,1.68,1.74,628100.0],["2026-08-10",1.75,1.75,1.66,1.67,508900.0],["2026-08-11",1.69,1.705,1.67,1.68,734600.0],["2026-08-12",1.98,1.98,1.77,1.87,2769900.0],["2026-08-13",1.82,2.055,1.82,1.94,1963923.0],["2026-08-14",1.97,2.04,1.905,1.94,1150819.918001]]}