{"t":"CNTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-20",4.44,5.5,4.32,5.1,10974600.0],["2021-10-21",5.188,7.1,4.955,6.17,14605600.0],["2021-10-22",6.0,7.9,5.81,6.99,18070300.0],["2021-10-25",7.4,8.29,7.0,7.45,10465000.0],["2021-10-26",8.0,8.19,6.8,7.24,7564800.0],["2021-10-27",6.95,7.1,6.25,6.71,5263100.0],["2021-10-28",6.83,6.83,5.63,6.15,3297100.0],["2021-10-29",5.973,6.05,5.66,5.76,1408600.0],["2021-11-01",5.78,6.082,5.42,5.59,1869500.0],["2021-11-02",6.08,6.59,5.85,5.98,4452200.0],["2021-11-03",5.9,6.13,5.7,5.78,1103900.0],["2021-11-04",5.7,5.89,5.2,5.46,1726500.0],["2021-11-05",5.49,5.7,5.305,5.505,1195900.0],["2021-11-08",5.51,5.915,5.235,5.85,889700.0],["2021-11-09",5.7,5.77,5.47,5.6,359400.0],["2021-11-10",5.47,5.58,5.31,5.505,603700.0],["2021-11-11",5.49,5.51,5.11,5.23,760600.0],["2021-11-12",5.19,5.73,5.12,5.41,1325300.0],["2021-11-15",5.32,5.48,5.12,5.21,674200.0],["2021-11-16",5.2,5.27,4.61,4.9,1452800.0],["2021-11-17",5.13,5.2,4.9,4.91,635400.0],["2021-11-18",4.999,5.02,4.38,4.45,578000.0],["2021-11-19",4.99,5.9,4.78,4.89,7955000.0],["2021-11-22",4.69,5.25,4.61,5.18,890600.0],["2021-11-23",5.07,5.13,4.67,4.82,709300.0],["2021-11-24",4.82,5.121,4.76,4.96,583100.0],["2021-11-26",4.85,5.17,4.75,5.1,416600.0],["2021-11-29",5.3,6.041,5.05,5.58,3111600.0],["2021-11-30",6.15,6.95,5.93,6.88,5751300.0],["2021-12-01",8.07,10.87,7.07,7.16,79382100.0],["2021-12-02",5.71,5.86,4.9,5.73,7231000.0],["2021-12-03",5.55,5.73,5.04,5.3,1792200.0],["2021-12-06",5.54,5.78,5.06,5.5,2648100.0],["2021-12-07",5.52,5.84,5.21,5.52,2250100.0],["2021-12-08",5.42,5.53,4.42,5.04,4746800.0],["2021-12-09",4.96,7.25,4.8,6.26,22656400.0],["2021-12-10",7.4,7.65,5.1,5.38,35764000.0],["2021-12-13",4.8,4.886,4.08,4.15,4453600.0],["2021-12-14",3.925,4.06,3.53,3.69,3123300.0],["2021-12-15",3.61,3.72,3.14,3.38,2889300.0],["2021-12-16",3.43,3.49,3.16,3.24,1587400.0],["2021-12-17",3.17,3.187,2.91,2.97,3071900.0],["2021-12-20",2.97,2.97,2.68,2.82,2287900.0],["2021-12-21",2.86,3.13,2.76,3.12,3079700.0],["2021-12-22",3.29,3.49,3.04,3.17,4844200.0],["2021-12-23",3.29,3.3,3.05,3.22,2683400.0],["2021-12-27",3.19,3.19,3.0,3.13,1430400.0],["2021-12-28",3.07,3.11,2.81,2.9,2097600.0],["2021-12-29",2.81,2.834,2.61,2.74,1853800.0],["2021-12-30",2.64,2.87,2.56,2.78,1857300.0],["2021-12-31",2.74,2.82,2.64,2.66,1124700.0],["2022-01-03",2.68,2.83,2.61,2.82,1225900.0],["2022-01-04",2.8,2.82,2.61,2.74,1934000.0],["2022-01-05",2.7,2.79,2.45,2.49,1555000.0],["2022-01-06",2.48,2.64,2.3,2.55,1651800.0],["2022-01-07",2.46,2.55,2.33,2.53,671500.0],["2022-01-10",2.42,2.487,2.38,2.42,464300.0],["2022-01-11",2.39,2.55,2.38,2.54,536000.0],["2022-01-12",2.52,2.596,2.46,2.56,361700.0],["2022-01-13",2.5,2.506,2.365,2.39,637700.0],["2022-01-14",2.34,2.351,2.18,2.25,1045800.0],["2022-01-18",2.18,2.22,2.11,2.15,664800.0],["2022-01-19",2.15,2.18,2.061,2.07,403000.0],["2022-01-20",2.07,2.13,1.96,1.97,772300.0],["2022-01-21",2.0,2.14,1.83,2.1,1230100.0],["2022-01-24",1.99,2.28,1.96,2.24,1200100.0],["2022-01-25",2.21,2.34,2.12,2.28,429800.0],["2022-01-26",2.27,2.276,2.05,2.11,422000.0],["2022-01-27",2.12,2.123,1.93,1.95,691000.0],["2022-01-28",1.95,1.99,1.87,1.94,355300.0],["2022-01-31",1.942,2.12,1.94,2.04,459600.0],["2022-02-01",2.0,2.16,2.0,2.14,377800.0],["2022-02-02",2.18,2.43,2.18,2.35,940100.0],["2022-02-03",2.25,2.301,2.18,2.22,236300.0],["2022-02-04",2.18,2.28,2.14,2.23,179800.0],["2022-02-07",2.17,2.3,2.05,2.06,393500.0],["2022-02-08",2.04,2.09,1.932,2.01,322200.0],["2022-02-09",2.0,2.17,2.0,2.16,276100.0],["2022-02-10",2.07,2.19,2.042,2.1,156200.0],["2022-02-11",2.08,2.12,1.95,1.96,330000.0],["2022-02-14",1.97,2.04,1.96,1.97,144400.0],["2022-02-15",1.98,2.08,1.97,2.05,120700.0],["2022-02-16",2.04,2.04,1.995,2.01,109900.0],["2022-02-17",2.0,2.01,1.94,1.94,151800.0],["2022-02-18",1.91,1.94,1.83,1.92,187600.0],["2022-02-22",1.85,1.94,1.83,1.87,139300.0],["2022-02-23",1.88,1.938,1.79,1.81,253600.0],["2022-02-24",1.62,1.84,1.615,1.81,249900.0],["2022-02-25",1.8,1.85,1.76,1.79,164300.0],["2022-02-28",1.79,1.9,1.77,1.88,185300.0],["2022-03-01",1.87,2.0,1.866,1.92,367900.0],["2022-03-02",1.93,2.04,1.88,1.95,205500.0],["2022-03-03",1.92,1.97,1.852,1.86,100000.0],["2022-03-04",1.85,1.91,1.82,1.91,118700.0],["2022-03-07",1.91,1.98,1.73,1.74,327500.0],["2022-03-08",1.7,1.77,1.61,1.715,435400.0],["2022-03-09",1.77,1.898,1.7,1.88,586200.0],["2022-03-10",1.79,1.96,1.79,1.95,226800.0],["2022-03-11",1.94,1.94,1.8,1.82,184200.0],["2022-03-14",1.8,1.8,1.72,1.72,104300.0],["2022-03-15",1.76,1.84,1.72,1.79,70600.0],["2022-03-16",1.88,1.88,1.73,1.79,132100.0],["2022-03-17",1.77,1.92,1.77,1.88,193900.0],["2022-03-18",1.88,2.19,1.88,2.1,549300.0],["2022-03-21",2.15,2.15,2.002,2.1,220800.0],["2022-03-22",2.09,2.35,2.089,2.34,491100.0],["2022-03-23",2.29,2.35,2.24,2.27,249600.0],["2022-03-24",2.21,2.357,2.21,2.3,140000.0],["2022-03-25",2.22,2.34,2.22,2.25,90300.0],["2022-03-28",2.2,2.22,2.01,2.1,309300.0],["2022-03-29",2.09,2.22,2.07,2.16,91400.0],["2022-03-30",2.15,2.29,2.121,2.248,230500.0],["2022-03-31",2.21,2.24,2.111,2.17,146000.0],["2022-04-01",2.21,2.44,2.14,2.4,520000.0],["2022-04-04",2.492,2.79,2.47,2.66,2587500.0],["2022-04-05",2.47,2.62,2.36,2.59,801000.0],["2022-04-06",2.59,2.69,2.4,2.61,378700.0],["2022-04-07",2.56,2.66,2.45,2.65,278000.0],["2022-04-08",2.64,2.64,2.44,2.54,270000.0],["2022-04-11",2.474,2.49,1.8,1.975,1057900.0],["2022-04-12",2.0,2.05,1.93,1.98,156600.0],["2022-04-13",2.04,2.171,1.91,1.97,389900.0],["2022-04-14",2.0,2.0,1.77,1.8,278000.0],["2022-04-18",1.73,1.775,1.6,1.62,266500.0],["2022-04-19",1.64,1.75,1.64,1.69,195500.0],["2022-04-20",1.7,1.788,1.642,1.69,199000.0],["2022-04-21",1.69,1.776,1.56,1.59,316600.0],["2022-04-22",1.59,1.68,1.57,1.62,123600.0],["2022-04-25",1.59,1.68,1.59,1.61,121700.0],["2022-04-26",1.61,1.61,1.45,1.46,160400.0],["2022-04-27",1.45,1.51,1.4,1.45,167700.0],["2022-04-28",1.47,1.47,1.3,1.44,501600.0],["2022-04-29",1.4,1.46,1.374,1.45,40900.0],["2022-05-02",1.47,1.58,1.439,1.49,217900.0],["2022-05-03",1.53,1.569,1.425,1.445,137400.0],["2022-05-04",1.43,1.468,1.35,1.44,113400.0],["2022-05-05",1.46,1.56,1.39,1.49,352700.0],["2022-05-06",1.51,1.51,1.4,1.47,113700.0],["2022-05-09",1.4,1.477,1.31,1.36,118500.0],["2022-05-10",1.33,1.42,1.27,1.36,146700.0],["2022-05-11",1.32,1.39,1.27,1.29,134500.0],["2022-05-12",1.3,1.42,1.3,1.38,102300.0],["2022-05-13",1.36,1.52,1.302,1.45,103200.0],["2022-05-16",1.42,1.499,1.38,1.42,76500.0],["2022-05-17",1.41,1.52,1.401,1.51,140200.0],["2022-05-18",1.43,1.489,1.39,1.44,135400.0],["2022-05-19",1.41,1.77,1.39,1.54,643900.0],["2022-05-20",1.63,1.84,1.55,1.77,409100.0],["2022-05-23",1.775,2.0,1.69,1.9,513200.0],["2022-05-24",1.85,2.05,1.825,2.02,343900.0],["2022-05-25",2.02,2.06,1.88,1.95,194900.0],["2022-05-26",1.9,2.15,1.892,2.08,270600.0],["2022-05-27",2.05,2.1,2.002,2.05,119500.0],["2022-05-31",2.02,2.27,1.97,2.24,1485400.0],["2022-06-01",2.27,2.3,2.05,2.18,1137100.0],["2022-06-02",2.19,2.38,2.13,2.19,808500.0],["2022-06-03",2.13,2.15,1.82,2.0,1115600.0],["2022-06-06",1.88,1.88,1.61,1.67,863700.0],["2022-06-07",1.71,1.74,1.64,1.68,221800.0],["2022-06-08",1.67,1.95,1.61,1.91,1049200.0],["2022-06-09",1.86,1.91,1.8,1.85,264800.0],["2022-06-10",1.84,1.93,1.75,1.91,312000.0],["2022-06-13",1.79,2.01,1.75,1.96,592100.0],["2022-06-14",1.99,2.02,1.89,1.99,344400.0],["2022-06-15",1.98,2.14,1.97,2.13,511600.0],["2022-06-16",2.07,2.178,1.96,2.06,571100.0],["2022-06-17",2.06,2.17,2.05,2.15,323100.0],["2022-06-21",2.08,2.15,2.06,2.15,368400.0],["2022-06-22",2.09,2.23,2.07,2.23,383400.0],["2022-06-23",2.21,2.52,2.21,2.34,955500.0],["2022-06-24",2.37,2.388,2.1,2.1,474300.0],["2022-06-27",2.15,2.26,2.086,2.22,361900.0],["2022-06-28",2.21,2.376,2.21,2.25,314800.0],["2022-06-29",2.24,2.27,2.12,2.2,266400.0],["2022-06-30",2.15,2.189,2.05,2.12,378900.0],["2022-07-01",2.08,2.16,1.96,2.06,239900.0],["2022-07-05",2.01,2.07,1.93,2.0,300000.0],["2022-07-06",1.97,2.048,1.95,1.99,137800.0],["2022-07-07",1.97,2.03,1.88,1.99,281500.0],["2022-07-08",1.99,2.1,1.99,2.05,159300.0],["2022-07-11",2.02,2.049,1.95,1.96,60300.0],["2022-07-12",1.95,1.98,1.88,1.93,236800.0],["2022-07-13",1.92,1.937,1.88,1.93,80600.0],["2022-07-14",1.94,1.97,1.895,1.92,233800.0],["2022-07-15",1.91,1.97,1.88,1.96,182400.0],["2022-07-18",1.93,1.97,1.88,1.92,426200.0],["2022-07-19",1.94,1.94,1.9,1.9,135300.0],["2022-07-20",1.9,1.94,1.867,1.91,178700.0],["2022-07-21",1.88,2.03,1.872,2.0,346500.0],["2022-07-22",2.07,2.07,1.92,1.96,174000.0],["2022-07-25",1.95,1.96,1.89,1.91,107700.0],["2022-07-26",1.9,2.017,1.89,1.95,290900.0],["2022-07-27",1.95,2.06,1.9,1.93,462900.0],["2022-07-28",1.97,1.97,1.91,1.94,95000.0],["2022-07-29",1.94,1.95,1.81,1.89,488800.0],["2022-08-01",1.88,1.99,1.87,1.89,389300.0],["2022-08-02",1.96,2.3,1.93,2.0,1986400.0],["2022-08-03",2.03,2.03,1.88,1.92,506100.0],["2022-08-04",1.91,2.0,1.79,1.89,497400.0],["2022-08-05",1.91,1.95,1.865,1.92,196300.0],["2022-08-08",1.89,2.02,1.871,1.94,290200.0],["2022-08-09",1.92,2.042,1.8,1.85,533500.0],["2022-08-10",1.87,1.898,1.82,1.85,236400.0],["2022-08-11",1.87,2.03,1.87,2.03,609800.0],["2022-08-12",2.13,2.13,1.92,1.96,782300.0],["2022-08-15",1.96,2.02,1.86,1.99,275700.0],["2022-08-16",1.97,2.004,1.89,1.92,295900.0],["2022-08-17",1.88,1.9,1.71,1.8,448600.0],["2022-08-18",1.85,1.9,1.81,1.87,370300.0],["2022-08-19",1.79,1.87,1.79,1.83,220200.0],["2022-08-22",1.83,2.2,1.78,2.08,1256400.0],["2022-08-23",2.03,2.1,1.95,1.96,366100.0],["2022-08-24",1.93,2.03,1.84,1.965,260600.0],["2022-08-25",1.97,2.08,1.93,1.97,377500.0],["2022-08-26",1.95,1.97,1.87,1.92,296200.0],["2022-08-29",1.9,1.95,1.88,1.91,136300.0],["2022-08-30",1.89,1.94,1.83,1.92,282900.0],["2022-08-31",1.9,1.93,1.86,1.9,195800.0],["2022-09-01",1.88,1.97,1.79,1.89,285100.0],["2022-09-02",1.87,1.99,1.79,1.88,191200.0],["2022-09-06",1.87,1.93,1.84,1.9,77900.0],["2022-09-07",1.9,1.95,1.86,1.89,221000.0],["2022-09-08",1.85,1.9,1.84,1.88,100200.0],["2022-09-09",1.87,1.908,1.561,1.82,345300.0],["2022-09-12",1.85,1.898,1.77,1.82,220700.0],["2022-09-13",1.79,1.8,1.64,1.72,350700.0],["2022-09-14",1.75,1.75,1.52,1.56,981100.0],["2022-09-15",1.57,1.72,1.57,1.62,205500.0],["2022-09-16",1.62,1.62,1.45,1.45,566900.0],["2022-09-19",1.45,1.49,1.39,1.43,411600.0],["2022-09-20",1.45,1.463,1.35,1.38,222800.0],["2022-09-21",1.39,1.39,1.13,1.3,634000.0],["2022-09-22",1.28,1.31,1.1,1.21,742000.0],["2022-09-23",1.17,1.23,1.17,1.22,158400.0],["2022-09-26",1.2,1.239,1.12,1.2,89300.0],["2022-09-27",1.19,1.25,1.17,1.17,88400.0],["2022-09-28",1.151,1.33,1.15,1.26,971400.0],["2022-09-29",1.21,1.24,1.06,1.11,484100.0],["2022-09-30",1.06,1.19,1.06,1.11,104100.0],["2022-10-03",1.13,1.139,1.085,1.12,75600.0],["2022-10-04",1.1,1.2,1.1,1.16,249800.0],["2022-10-05",1.13,1.18,1.12,1.13,155600.0],["2022-10-06",1.14,1.2,1.12,1.18,245000.0],["2022-10-07",1.17,1.2,1.15,1.16,74800.0],["2022-10-10",1.16,1.18,1.12,1.14,87800.0],["2022-10-11",1.13,1.14,1.094,1.11,124000.0],["2022-10-12",1.12,1.129,1.0,1.04,191300.0],["2022-10-13",1.0,1.06,0.95,1.055,174700.0],["2022-10-14",1.04,1.1,1.04,1.09,80000.0],["2022-10-17",1.07,1.09,1.04,1.06,140500.0],["2022-10-18",1.05,1.1,1.05,1.07,99200.0],["2022-10-19",1.08,1.1,1.06,1.09,53400.0],["2022-10-20",1.08,1.1,1.06,1.07,138400.0],["2022-10-21",1.04,1.09,1.03,1.05,94300.0],["2022-10-24",1.05,1.06,0.992,1.02,123200.0],["2022-10-25",1.02,1.12,1.016,1.1,130600.0],["2022-10-26",1.1,1.17,1.06,1.15,58300.0],["2022-10-27",1.2,1.4,1.15,1.33,617000.0],["2022-10-28",1.35,1.35,1.21,1.26,241000.0],["2022-10-31",1.23,1.29,1.21,1.26,82000.0],["2022-11-01",1.299,1.299,1.24,1.25,26200.0],["2022-11-02",1.23,1.26,1.2,1.21,80000.0],["2022-11-03",1.191,1.23,1.15,1.19,66300.0],["2022-11-04",1.17,1.19,1.13,1.17,24400.0],["2022-11-07",1.21,1.21,1.141,1.17,25600.0],["2022-11-08",1.11,1.177,1.11,1.15,29800.0],["2022-11-09",1.1,1.16,1.1,1.15,35900.0],["2022-11-10",1.19,1.19,1.14,1.16,94300.0],["2022-11-11",1.2,1.251,1.16,1.23,42500.0],["2022-11-14",1.19,1.21,1.169,1.19,22400.0],["2022-11-15",1.14,1.22,1.14,1.2,24200.0],["2022-11-16",1.17,1.21,1.15,1.2,20100.0],["2022-11-17",1.21,1.24,1.11,1.163,62600.0],["2022-11-18",1.164,1.275,1.14,1.24,64700.0],["2022-11-21",1.26,1.33,1.22,1.27,79900.0],["2022-11-22",1.29,1.35,1.24,1.27,80500.0],["2022-11-23",1.3,1.356,1.268,1.35,67400.0],["2022-11-25",1.35,1.374,1.3,1.37,16300.0],["2022-11-28",1.33,1.44,1.33,1.4,80600.0],["2022-11-29",1.45,1.49,1.361,1.417,109300.0],["2022-11-30",1.45,1.45,1.36,1.38,48400.0],["2022-12-01",1.42,1.42,1.25,1.38,51000.0],["2022-12-02",1.34,1.4,1.33,1.38,98200.0],["2022-12-05",1.305,1.36,1.305,1.31,59700.0],["2022-12-06",1.31,1.38,1.295,1.32,115500.0],["2022-12-07",1.44,1.49,1.34,1.39,314500.0],["2022-12-08",0.99,1.119,0.96,0.995,814900.0],["2022-12-09",1.01,1.025,0.75,0.83,471700.0],["2022-12-12",0.845,0.845,0.75,0.791,275800.0],["2022-12-13",0.83,0.83,0.755,0.782,149600.0],["2022-12-14",0.76,0.81,0.751,0.76,87700.0],["2022-12-15",0.78,0.791,0.6,0.66,349200.0],["2022-12-16",0.62,0.78,0.62,0.74,161600.0],["2022-12-19",0.727,0.727,0.601,0.631,202300.0],["2022-12-20",0.678,0.694,0.65,0.658,137600.0],["2022-12-21",0.65,0.69,0.62,0.64,170000.0],["2022-12-22",0.64,0.66,0.6,0.618,152300.0],["2022-12-23",0.603,0.63,0.603,0.63,40400.0],["2022-12-27",0.623,0.694,0.606,0.664,110200.0],["2022-12-28",0.63,0.69,0.61,0.611,35600.0],["2022-12-29",0.61,0.69,0.61,0.629,97000.0],["2022-12-30",0.65,0.661,0.621,0.652,46000.0],["2023-01-03",0.65,0.697,0.621,0.674,66800.0],["2023-01-04",0.71,0.74,0.67,0.74,117500.0],["2023-01-05",0.75,0.75,0.72,0.745,49300.0],["2023-01-06",0.723,0.78,0.714,0.78,93600.0],["2023-01-09",1.18,1.29,0.751,0.845,31775400.0],["2023-01-10",0.742,0.795,0.7,0.763,1756600.0],["2023-01-11",0.748,0.829,0.726,0.81,813700.0],["2023-01-12",0.78,0.799,0.73,0.758,513800.0],["2023-01-13",0.77,0.775,0.716,0.733,328700.0],["2023-01-17",0.725,0.745,0.674,0.708,456300.0],["2023-01-18",0.691,0.72,0.682,0.682,241700.0],["2023-01-19",0.68,0.695,0.656,0.691,132500.0],["2023-01-20",0.71,0.71,0.661,0.694,117600.0],["2023-01-23",0.72,0.73,0.68,0.707,242300.0],["2023-01-24",0.71,0.73,0.7,0.727,177200.0],["2023-01-25",0.74,0.742,0.71,0.73,95700.0],["2023-01-26",0.75,0.75,0.72,0.727,79500.0],["2023-01-27",0.718,0.73,0.691,0.7,108800.0],["2023-01-30",0.7,0.715,0.674,0.683,247000.0],["2023-01-31",1.22,1.55,0.974,1.06,76183600.0],["2023-02-01",0.937,1.04,0.935,1.0,3033600.0],["2023-02-02",0.98,1.03,0.92,0.99,1721300.0],["2023-02-03",0.99,1.0,0.9,0.912,489300.0],["2023-02-06",0.911,1.03,0.911,0.96,617000.0],["2023-02-07",0.98,1.0,0.92,0.969,399800.0],["2023-02-08",0.97,0.98,0.89,0.92,163000.0],["2023-02-09",0.92,0.94,0.88,0.89,186800.0],["2023-02-10",0.921,0.935,0.85,0.85,207600.0],["2023-02-13",0.864,0.894,0.802,0.841,207100.0],["2023-02-14",0.85,0.864,0.805,0.832,167200.0],["2023-02-15",0.82,0.851,0.816,0.835,103500.0],["2023-02-16",0.82,0.88,0.82,0.845,85700.0],["2023-02-17",0.837,0.86,0.815,0.828,84800.0],["2023-02-21",0.803,0.849,0.79,0.803,141400.0],["2023-02-22",0.81,0.84,0.783,0.82,81900.0],["2023-02-23",0.825,0.84,0.76,0.793,156000.0],["2023-02-24",0.78,0.8,0.77,0.77,65300.0],["2023-02-27",0.761,0.798,0.761,0.778,72200.0],["2023-02-28",0.761,0.794,0.761,0.77,100100.0],["2023-03-01",0.761,0.794,0.76,0.761,67600.0],["2023-03-02",0.761,0.786,0.74,0.765,130600.0],["2023-03-03",0.77,0.782,0.76,0.76,76800.0],["2023-03-06",0.76,0.79,0.75,0.76,89000.0],["2023-03-07",0.754,0.78,0.754,0.76,28700.0],["2023-03-08",0.76,0.867,0.76,0.783,272200.0],["2023-03-09",0.79,0.79,0.702,0.728,298400.0],["2023-03-10",0.71,0.746,0.66,0.69,198500.0],["2023-03-13",0.68,0.75,0.66,0.69,89900.0],["2023-03-14",0.72,0.745,0.68,0.68,56500.0],["2023-03-15",0.71,0.745,0.68,0.692,62600.0],["2023-03-16",0.692,0.72,0.65,0.678,70600.0],["2023-03-17",0.69,0.69,0.619,0.619,143200.0],["2023-03-20",0.65,0.699,0.626,0.66,64100.0],["2023-03-21",0.66,0.7,0.64,0.66,66800.0],["2023-03-22",0.66,0.682,0.635,0.66,60800.0],["2023-03-23",0.6,0.614,0.56,0.61,319200.0],["2023-03-24",0.599,0.632,0.58,0.62,49600.0],["2023-03-27",0.61,0.66,0.61,0.646,54200.0],["2023-03-28",0.61,0.619,0.58,0.585,80200.0],["2023-03-29",0.62,0.62,0.6,0.605,59700.0],["2023-03-30",0.61,0.621,0.58,0.582,31700.0],["2023-03-31",0.58,0.6,0.56,0.562,72300.0],["2023-04-03",0.56,0.6,0.56,0.595,46900.0],["2023-04-04",0.75,0.76,0.6,0.623,141000.0],["2023-04-05",0.605,0.63,0.575,0.596,51300.0],["2023-04-06",0.59,0.612,0.561,0.6,34500.0],["2023-04-10",0.59,0.6,0.58,0.595,32300.0],["2023-04-11",0.56,0.597,0.56,0.592,76300.0],["2023-04-12",0.62,0.63,0.57,0.592,91400.0],["2023-04-13",0.58,0.6,0.56,0.59,69700.0],["2023-04-14",0.58,0.7,0.57,0.625,268300.0],["2023-04-17",0.62,0.67,0.61,0.65,86500.0],["2023-04-18",0.645,0.675,0.64,0.66,99600.0],["2023-04-19",0.66,0.7,0.641,0.68,166300.0],["2023-04-20",0.656,0.67,0.611,0.615,54700.0],["2023-04-21",0.615,0.625,0.6,0.61,58900.0],["2023-04-24",0.6,0.606,0.583,0.584,58700.0],["2023-04-25",0.584,0.592,0.571,0.577,50100.0],["2023-04-26",0.57,0.577,0.55,0.574,51200.0],["2023-04-27",0.574,0.62,0.574,0.58,38600.0],["2023-04-28",0.58,0.6,0.58,0.581,23400.0],["2023-05-01",0.58,0.599,0.57,0.57,34200.0],["2023-05-02",0.56,0.59,0.52,0.521,98000.0],["2023-05-03",0.521,0.538,0.521,0.521,35700.0],["2023-05-04",0.521,0.521,0.47,0.482,119500.0],["2023-05-05",0.49,0.55,0.47,0.55,108100.0],["2023-05-08",0.55,0.63,0.54,0.605,210700.0],["2023-05-09",0.6,0.65,0.596,0.6,104000.0],["2023-05-10",0.64,0.64,0.59,0.62,42200.0],["2023-05-11",0.6,0.62,0.58,0.581,115300.0],["2023-05-12",0.581,0.63,0.53,0.557,157900.0],["2023-05-15",0.53,0.53,0.47,0.493,140600.0],["2023-05-16",0.49,0.57,0.485,0.53,38300.0],["2023-05-17",0.54,0.56,0.5,0.546,31100.0],["2023-05-18",0.546,0.574,0.53,0.56,81700.0],["2023-05-19",0.6,0.65,0.55,0.649,148400.0],["2023-05-22",0.64,0.67,0.6,0.645,121400.0],["2023-05-23",0.636,0.7,0.636,0.698,117200.0],["2023-05-24",0.677,0.91,0.641,0.79,904200.0],["2023-05-25",0.778,0.9,0.77,0.84,607900.0],["2023-05-26",0.94,0.94,0.821,0.88,341800.0],["2023-05-30",0.9,1.05,0.837,0.98,732200.0],["2023-05-31",0.99,1.12,0.84,0.87,698100.0],["2023-06-01",0.89,1.06,0.84,1.06,251600.0],["2023-06-02",1.14,1.28,1.06,1.28,1060200.0],["2023-06-05",1.23,1.23,0.96,1.12,395800.0],["2023-06-06",1.11,1.29,1.09,1.29,309700.0],["2023-06-07",1.28,1.41,1.24,1.4,470700.0],["2023-06-08",1.37,1.398,1.19,1.31,176000.0],["2023-06-09",1.31,1.31,1.18,1.23,143700.0],["2023-06-12",1.21,1.28,1.2,1.26,84600.0],["2023-06-13",1.24,1.28,1.23,1.25,52100.0],["2023-06-14",1.24,1.265,1.2,1.22,76600.0],["2023-06-15",1.22,1.24,1.19,1.22,87000.0],["2023-06-16",1.21,1.29,1.15,1.29,180900.0],["2023-06-20",1.25,1.285,1.22,1.25,92300.0],["2023-06-21",1.3,1.34,1.25,1.28,110600.0],["2023-06-22",1.28,1.34,1.28,1.33,63400.0],["2023-06-23",1.28,1.35,1.27,1.34,32600.0],["2023-06-26",1.35,1.35,1.3,1.32,44400.0],["2023-06-27",1.33,1.35,1.285,1.32,55800.0],["2023-06-28",1.33,1.41,1.291,1.39,90700.0],["2023-06-29",1.39,1.39,1.32,1.39,18700.0],["2023-06-30",1.39,1.63,1.39,1.6,209400.0],["2023-07-03",1.57,1.69,1.47,1.59,150900.0],["2023-07-05",1.58,1.605,1.45,1.5,53700.0],["2023-07-06",1.45,1.51,1.44,1.5,56300.0],["2023-07-07",1.46,1.48,1.42,1.47,70300.0],["2023-07-10",1.45,1.51,1.43,1.48,106400.0],["2023-07-11",1.46,1.47,1.36,1.4,45200.0],["2023-07-12",1.42,1.44,1.33,1.36,45700.0],["2023-07-13",1.3,1.36,1.21,1.23,147700.0],["2023-07-14",1.19,1.28,1.13,1.2,62400.0],["2023-07-17",1.18,1.27,1.14,1.27,12500.0],["2023-07-18",1.26,1.275,1.25,1.265,10300.0],["2023-07-19",1.26,1.276,1.06,1.11,85100.0],["2023-07-20",1.08,1.23,1.08,1.19,33900.0],["2023-07-21",1.19,1.19,1.14,1.16,7800.0],["2023-07-24",1.14,1.189,1.1,1.1,14900.0],["2023-07-25",1.1,1.18,1.06,1.06,29800.0],["2023-07-26",1.06,1.17,1.06,1.17,26300.0],["2023-07-27",1.15,1.165,1.1,1.11,13200.0],["2023-07-28",1.18,1.18,1.11,1.128,11400.0],["2023-07-31",1.11,1.15,1.1,1.1,21800.0],["2023-08-01",1.12,1.22,1.12,1.18,30000.0],["2023-08-02",1.2,1.238,1.12,1.17,116100.0],["2023-08-03",1.19,1.253,1.18,1.24,39600.0],["2023-08-04",1.21,1.26,1.06,1.09,44600.0],["2023-08-07",1.09,1.104,0.99,1.01,52900.0],["2023-08-08",1.0,1.119,0.93,1.04,52700.0],["2023-08-09",1.002,1.04,0.93,0.94,49700.0],["2023-08-10",0.94,1.042,0.94,1.04,19200.0],["2023-08-11",0.98,1.279,0.98,1.15,21500.0],["2023-08-14",1.14,1.18,1.1,1.18,12400.0],["2023-08-15",1.12,1.245,1.12,1.22,29800.0],["2023-08-16",1.205,1.24,1.11,1.11,28300.0],["2023-08-17",1.09,1.12,1.01,1.01,13700.0],["2023-08-18",1.109,1.109,1.01,1.07,7400.0],["2023-08-21",1.07,1.1,1.02,1.02,18000.0],["2023-08-22",1.02,1.08,1.02,1.06,5500.0],["2023-08-23",1.1,1.1,1.027,1.027,6600.0],["2023-08-24",1.0,1.23,1.0,1.06,13700.0],["2023-08-25",1.113,1.175,1.0,1.0,15400.0],["2023-08-28",1.01,1.198,1.01,1.089,12700.0],["2023-08-29",1.23,1.23,1.065,1.125,12000.0],["2023-08-30",1.09,1.136,1.01,1.08,18900.0],["2023-08-31",1.06,1.135,1.02,1.03,8600.0],["2023-09-01",1.085,1.085,1.0,1.0,13100.0],["2023-09-05",1.0,1.029,0.97,0.985,13300.0],["2023-09-06",0.976,1.03,0.976,1.005,6400.0],["2023-09-07",0.97,0.98,0.9,0.925,24400.0],["2023-09-08",0.9,0.901,0.84,0.9,17700.0],["2023-09-11",0.9,1.12,0.888,1.08,87500.0],["2023-09-12",1.11,1.11,1.05,1.05,36400.0],["2023-09-13",0.991,1.1,0.99,1.02,9900.0],["2023-09-14",0.98,1.08,0.91,1.04,17800.0],["2023-09-15",0.99,1.03,0.91,0.965,34800.0],["2023-09-18",0.89,1.01,0.89,0.947,40400.0],["2023-09-19",0.96,1.0,0.92,0.94,19600.0],["2023-09-20",0.92,1.1,0.9,0.9,48100.0],["2023-09-21",1.01,1.05,0.895,0.98,130600.0],["2023-09-22",1.0,1.1,0.99,1.03,46100.0],["2023-09-25",1.08,1.08,0.95,0.95,6900.0],["2023-09-26",0.912,1.12,0.912,1.11,92800.0],["2023-09-27",1.11,1.39,1.11,1.29,169400.0],["2023-09-28",1.36,1.45,1.23,1.27,164900.0],["2023-09-29",1.24,1.51,1.2,1.51,127400.0],["2023-10-02",1.5,1.52,1.35,1.41,83300.0],["2023-10-03",1.414,1.455,1.36,1.39,44700.0],["2023-10-04",1.39,1.39,1.169,1.169,35000.0],["2023-10-05",1.14,1.405,1.1,1.3,97800.0],["2023-10-06",1.37,1.37,1.246,1.35,9300.0],["2023-10-09",1.24,1.35,1.24,1.33,4800.0],["2023-10-10",1.36,1.38,1.27,1.33,9300.0],["2023-10-11",1.28,1.371,1.28,1.34,9200.0],["2023-10-12",1.35,1.44,1.3,1.3,36000.0],["2023-10-13",1.28,1.34,1.24,1.29,14900.0],["2023-10-16",1.26,1.41,1.25,1.29,17300.0],["2023-10-17",1.26,1.38,1.26,1.29,14200.0],["2023-10-18",1.3,1.359,1.21,1.28,29600.0],["2023-10-19",1.24,1.35,1.22,1.26,24800.0],["2023-10-20",1.31,1.31,1.13,1.13,23700.0],["2023-10-23",1.11,1.18,1.1,1.1,7700.0],["2023-10-24",1.07,1.33,1.06,1.25,87000.0],["2023-10-25",1.22,1.22,0.9,1.06,106600.0],["2023-10-26",1.08,1.12,1.01,1.09,50900.0],["2023-10-27",1.07,1.07,1.0,1.01,5700.0],["2023-10-30",1.06,1.119,1.03,1.03,8300.0],["2023-10-31",1.04,1.11,1.0,1.06,23200.0],["2023-11-01",1.14,1.246,1.11,1.11,50700.0],["2023-11-02",1.11,1.26,1.11,1.26,24800.0],["2023-11-03",1.218,1.306,1.2,1.25,39000.0],["2023-11-06",1.25,1.31,1.2,1.23,17600.0],["2023-11-07",1.22,1.228,1.17,1.17,21100.0],["2023-11-08",1.1,1.225,1.06,1.06,12000.0],["2023-11-09",1.1,1.1,1.05,1.085,22300.0],["2023-11-10",1.09,1.09,1.06,1.063,5200.0],["2023-11-13",1.03,1.07,1.03,1.05,7100.0],["2023-11-14",1.054,1.054,1.01,1.01,12300.0],["2023-11-15",1.011,1.047,1.0,1.015,11200.0],["2023-11-16",1.06,1.06,1.0,1.01,14800.0],["2023-11-17",1.05,1.06,1.0,1.0,12900.0],["2023-11-20",1.05,1.05,0.9,0.94,38200.0],["2023-11-21",0.9,0.93,0.81,0.81,28200.0],["2023-11-22",0.957,0.957,0.83,0.851,9800.0],["2023-11-24",0.821,0.939,0.821,0.866,3500.0],["2023-11-27",0.862,0.93,0.825,0.825,10400.0],["2023-11-28",0.8,0.85,0.77,0.791,19300.0],["2023-11-29",0.842,0.92,0.82,0.855,16800.0],["2023-11-30",0.85,0.95,0.82,0.85,21100.0],["2023-12-01",0.888,0.943,0.85,0.943,2100.0],["2023-12-04",0.975,1.0,0.89,0.921,13400.0],["2023-12-05",0.87,0.92,0.87,0.895,4900.0],["2023-12-06",0.87,0.9,0.809,0.885,5700.0],["2023-12-07",0.854,0.918,0.807,0.855,27900.0],["2023-12-08",0.888,0.95,0.79,0.852,19300.0],["2023-12-11",0.83,0.9,0.8,0.87,14400.0],["2023-12-12",0.87,0.891,0.802,0.802,18900.0],["2023-12-13",0.8,0.956,0.79,0.82,49600.0],["2023-12-14",0.95,0.95,0.835,0.84,53600.0],["2023-12-15",0.846,1.078,0.846,0.98,101100.0],["2023-12-18",1.08,1.129,1.02,1.03,77100.0],["2023-12-19",1.02,1.07,1.0,1.01,31800.0],["2023-12-20",1.009,1.04,0.91,1.01,38400.0],["2023-12-21",1.01,1.12,0.985,1.12,180100.0],["2023-12-22",1.1,1.18,0.98,1.1,70500.0],["2023-12-26",1.08,1.22,1.0,1.155,548200.0],["2023-12-27",1.17,1.23,1.1,1.14,108500.0],["2023-12-28",1.14,1.19,1.07,1.15,148500.0],["2023-12-29",1.11,1.18,1.11,1.13,55800.0],["2024-01-02",1.15,1.25,1.15,1.24,130900.0],["2024-01-03",1.2,1.24,1.19,1.22,29900.0],["2024-01-04",1.151,1.26,1.14,1.25,59800.0],["2024-01-05",1.23,1.26,1.17,1.193,70300.0],["2024-01-08",1.19,1.19,1.12,1.14,43300.0],["2024-01-09",1.18,1.23,1.169,1.22,29700.0],["2024-01-10",1.25,1.25,1.151,1.21,29500.0],["2024-01-11",1.19,1.2,1.112,1.17,10900.0],["2024-01-12",1.19,1.24,1.1,1.19,33800.0],["2024-01-16",1.19,1.19,1.07,1.14,13100.0],["2024-01-17",1.14,1.14,1.07,1.075,1600.0],["2024-01-18",1.05,1.1,1.05,1.1,22100.0],["2024-01-19",1.08,1.15,1.07,1.12,8000.0],["2024-01-22",1.09,1.11,1.041,1.045,15900.0],["2024-01-23",1.06,1.06,1.01,1.02,28300.0],["2024-01-24",1.02,1.05,0.95,0.95,36100.0],["2024-01-25",0.95,0.975,0.89,0.92,69000.0],["2024-01-26",0.92,0.98,0.92,0.97,9500.0],["2024-01-29",0.999,1.04,0.923,1.03,31400.0],["2024-01-30",1.0,1.06,0.964,1.06,10700.0],["2024-01-31",1.06,1.06,0.995,1.02,14900.0],["2024-02-01",0.97,1.04,0.97,1.03,13700.0],["2024-02-02",0.955,1.03,0.955,1.03,8200.0],["2024-02-05",1.0,1.03,0.98,1.03,5300.0],["2024-02-06",1.005,1.03,0.986,1.02,7400.0],["2024-02-07",1.05,1.05,0.986,1.02,6000.0],["2024-02-08",1.01,1.03,0.99,0.99,8000.0],["2024-02-09",0.986,1.05,0.986,1.05,17100.0],["2024-02-12",1.03,1.157,1.0,1.14,34500.0],["2024-02-13",1.05,1.165,1.05,1.16,4600.0],["2024-02-14",1.12,1.12,1.055,1.06,30700.0],["2024-02-15",1.12,1.14,0.99,1.02,27600.0],["2024-02-16",1.02,1.08,1.02,1.04,14600.0],["2024-02-20",1.1,1.17,1.1,1.146,149400.0],["2024-02-21",1.08,1.2,1.08,1.2,53500.0],["2024-02-22",1.2,1.28,1.16,1.17,115000.0],["2024-02-23",1.14,1.17,1.091,1.16,8100.0],["2024-02-26",1.14,1.18,1.1,1.13,7900.0],["2024-02-27",1.11,1.2,1.11,1.19,44100.0],["2024-02-28",1.19,1.19,1.112,1.19,33100.0],["2024-02-29",1.17,1.21,1.1,1.14,23300.0],["2024-03-01",1.12,1.18,1.12,1.15,11300.0],["2024-03-04",1.15,1.18,1.09,1.14,44900.0],["2024-03-05",1.135,1.19,1.07,1.17,80400.0],["2024-03-06",1.13,1.22,1.03,1.05,104500.0],["2024-03-07",1.1,1.18,1.1,1.15,46900.0],["2024-03-08",1.14,1.255,1.129,1.2,226100.0],["2024-03-11",1.18,1.24,1.17,1.19,6100.0],["2024-03-12",1.16,1.22,1.16,1.17,6900.0],["2024-03-13",1.15,1.19,1.15,1.15,20500.0],["2024-03-14",1.122,1.17,1.06,1.11,10300.0],["2024-03-15",1.09,1.12,1.06,1.09,41700.0],["2024-03-18",1.14,1.14,1.07,1.08,21200.0],["2024-03-19",1.097,1.16,1.085,1.1,56600.0],["2024-03-20",1.08,1.18,1.08,1.15,53300.0],["2024-03-21",1.16,1.239,1.06,1.07,104600.0],["2024-03-22",1.09,1.18,1.08,1.165,118800.0],["2024-03-25",1.2,1.3,1.17,1.26,236400.0],["2024-03-26",1.3,1.3,1.2,1.27,64700.0],["2024-03-27",1.25,1.47,1.248,1.382,221900.0],["2024-03-28",1.38,1.49,1.38,1.38,56000.0],["2024-04-01",1.5,1.57,1.313,1.37,488200.0],["2024-04-02",1.38,1.4,1.3,1.36,61200.0],["2024-04-03",1.33,1.4,1.24,1.24,61800.0],["2024-04-04",1.24,1.3,1.23,1.28,12900.0],["2024-04-05",1.28,1.36,1.26,1.27,9900.0],["2024-04-08",1.37,1.47,1.28,1.3,35400.0],["2024-04-09",1.28,1.34,1.27,1.31,26500.0],["2024-04-10",1.35,1.382,1.3,1.35,42500.0],["2024-04-11",1.37,1.6,1.34,1.52,179400.0],["2024-04-12",1.48,1.58,1.415,1.49,115100.0],["2024-04-15",1.45,1.58,1.45,1.5,35000.0],["2024-04-16",1.465,1.58,1.431,1.46,36200.0],["2024-04-17",1.475,1.524,1.365,1.39,34100.0],["2024-04-18",1.44,1.5,1.37,1.41,45900.0],["2024-04-19",1.38,1.45,1.32,1.32,5700.0],["2024-04-22",1.3,1.4,1.3,1.36,13900.0],["2024-04-23",1.45,1.48,1.38,1.41,24000.0],["2024-04-24",1.39,1.44,1.3,1.3,36600.0],["2024-04-25",1.32,1.38,1.32,1.38,27900.0],["2024-04-26",1.42,1.45,1.37,1.41,20000.0],["2024-04-29",1.41,1.44,1.31,1.37,20200.0],["2024-04-30",1.36,1.36,1.3,1.344,33900.0],["2024-05-01",1.357,1.39,1.31,1.36,37200.0],["2024-05-02",1.76,1.88,1.36,1.75,26536200.0],["2024-05-03",1.7,1.88,1.66,1.85,1197200.0],["2024-05-06",1.82,1.83,1.7,1.78,370600.0],["2024-05-07",1.71,1.85,1.531,1.72,738100.0],["2024-05-08",1.73,1.85,1.68,1.81,111800.0],["2024-05-09",1.82,2.01,1.76,1.83,598800.0],["2024-05-10",1.86,1.95,1.76,1.87,177300.0],["2024-05-13",1.87,1.89,1.65,1.68,256000.0],["2024-05-14",1.66,1.74,1.63,1.71,101300.0],["2024-05-15",1.73,1.785,1.66,1.69,231700.0],["2024-05-16",1.77,1.86,1.68,1.8,817200.0],["2024-05-17",1.84,2.1,1.78,2.0,617700.0],["2024-05-20",2.04,2.06,1.83,1.99,225300.0],["2024-05-21",2.0,2.04,1.92,2.03,148300.0],["2024-05-22",2.04,2.05,1.9,1.95,113900.0],["2024-05-23",1.9,2.0,1.87,1.95,134500.0],["2024-05-24",1.88,2.0,1.88,2.0,180100.0],["2024-05-28",2.0,2.12,1.9,2.04,219300.0],["2024-05-29",2.04,2.087,1.99,2.0,58700.0],["2024-05-30",2.0,2.033,1.98,2.0,67800.0],["2024-05-31",2.02,2.03,1.94,1.98,110000.0],["2024-06-03",2.0,2.06,1.97,2.04,103300.0],["2024-06-04",2.0,2.02,1.352,1.81,452400.0],["2024-06-05",1.76,1.82,1.7,1.78,164900.0],["2024-06-06",1.76,1.77,1.7,1.75,46100.0],["2024-06-07",1.74,1.76,1.703,1.71,66600.0],["2024-06-10",1.72,2.05,1.64,1.93,418200.0],["2024-06-11",1.94,2.24,1.911,2.05,421500.0],["2024-06-12",2.12,2.13,1.97,2.0,233100.0],["2024-06-13",2.0,2.05,1.86,1.97,177700.0],["2024-06-14",1.866,2.01,1.866,1.96,135000.0],["2024-06-17",1.97,2.02,1.92,1.94,104500.0],["2024-06-18",1.92,2.029,1.83,2.02,692600.0],["2024-06-20",2.03,2.17,1.87,2.17,1179500.0],["2024-06-21",2.17,2.23,1.95,2.16,4119200.0],["2024-06-24",2.05,2.2,2.04,2.18,1170400.0],["2024-06-25",2.18,2.22,2.07,2.19,987300.0],["2024-06-26",2.09,2.12,1.98,1.98,482400.0],["2024-06-27",1.99,2.01,1.91,2.01,212700.0],["2024-06-28",2.03,2.05,1.945,2.005,135900.0],["2024-07-01",1.98,2.02,1.81,1.81,108300.0],["2024-07-02",1.88,1.88,1.765,1.84,115500.0],["2024-07-03",1.84,1.84,1.76,1.79,38400.0],["2024-07-05",1.81,1.83,1.73,1.82,51400.0],["2024-07-08",1.8,1.89,1.75,1.84,44000.0],["2024-07-09",1.88,1.95,1.822,1.94,109800.0],["2024-07-10",2.05,2.05,1.96,2.0,189800.0],["2024-07-11",2.02,2.07,1.97,2.02,170800.0],["2024-07-12",2.02,2.04,1.995,2.02,128900.0],["2024-07-15",2.02,2.2,2.0,2.2,77600.0],["2024-07-16",2.21,2.24,2.16,2.19,84600.0],["2024-07-17",2.2,2.2,2.0,2.04,92800.0],["2024-07-18",2.05,2.16,2.03,2.14,118400.0],["2024-07-19",2.13,2.16,2.06,2.12,68400.0],["2024-07-22",2.093,2.22,2.093,2.22,73900.0],["2024-07-23",2.216,2.28,2.2,2.22,81500.0],["2024-07-24",2.23,2.285,2.215,2.24,45000.0],["2024-07-25",2.29,2.46,2.22,2.44,136900.0],["2024-07-26",2.48,2.54,2.44,2.5,98600.0],["2024-07-29",2.47,2.49,2.29,2.29,78900.0],["2024-07-30",2.29,2.29,2.12,2.13,70900.0],["2024-07-31",2.16,2.2,2.12,2.16,34600.0],["2024-08-01",2.15,2.23,2.11,2.23,262900.0],["2024-08-02",2.21,2.39,2.17,2.29,79300.0],["2024-08-05",2.14,2.22,2.01,2.22,91700.0],["2024-08-06",2.19,2.327,2.19,2.31,40000.0],["2024-08-07",2.35,2.4,2.27,2.34,95500.0],["2024-08-08",2.37,2.44,2.35,2.4,58500.0],["2024-08-09",2.49,2.499,2.23,2.29,76400.0],["2024-08-12",2.24,2.43,2.24,2.39,47500.0],["2024-08-13",2.39,2.47,2.365,2.39,39000.0],["2024-08-14",2.35,2.75,2.35,2.6,145800.0],["2024-08-15",2.66,2.7,2.572,2.66,95700.0],["2024-08-16",2.67,2.7,2.53,2.61,88700.0],["2024-08-19",2.62,2.633,2.5,2.53,97400.0],["2024-08-20",2.53,2.54,2.47,2.5,45800.0],["2024-08-21",2.56,2.565,2.47,2.51,145100.0],["2024-08-22",2.47,2.56,2.47,2.5,33800.0],["2024-08-23",2.51,2.545,2.41,2.48,116900.0],["2024-08-26",2.47,2.53,2.41,2.5,107400.0],["2024-08-27",2.58,2.62,2.45,2.5,70200.0],["2024-08-28",2.45,2.53,2.45,2.46,90500.0],["2024-08-29",2.47,2.52,2.41,2.45,68900.0],["2024-08-30",2.47,2.49,2.43,2.46,27000.0],["2024-09-03",2.47,2.5,2.42,2.45,19500.0],["2024-09-04",2.45,2.55,2.34,2.43,71800.0],["2024-09-05",2.4,2.44,2.28,2.28,88500.0],["2024-09-06",2.3,2.38,2.208,2.32,96300.0],["2024-09-09",2.31,2.31,2.1,2.14,133900.0],["2024-09-10",2.12,2.19,2.09,2.13,85300.0],["2024-09-11",2.14,2.18,2.05,2.14,49600.0],["2024-09-12",2.11,2.25,2.11,2.15,133300.0],["2024-09-13",2.211,2.23,2.031,2.09,69300.0],["2024-09-16",2.04,2.14,2.03,2.08,62100.0],["2024-09-17",2.05,2.1,2.04,2.08,29300.0],["2024-09-18",2.1,2.115,1.94,1.96,100500.0],["2024-09-19",1.96,2.23,1.96,2.23,48500.0],["2024-09-20",2.39,2.5,2.23,2.26,1425600.0],["2024-09-23",2.25,2.359,2.06,2.08,260900.0],["2024-09-24",2.11,2.193,1.93,1.96,160400.0],["2024-09-25",1.97,2.055,1.895,1.93,66200.0],["2024-09-26",1.94,2.0,1.845,1.85,149000.0],["2024-09-27",1.87,1.895,1.73,1.86,2651000.0],["2024-09-30",1.85,2.01,1.85,1.96,144100.0],["2024-10-01",1.972,2.04,1.82,1.86,564900.0],["2024-10-02",1.81,1.96,1.81,1.89,80500.0],["2024-10-03",1.9,2.03,1.88,1.98,544100.0],["2024-10-04",1.98,2.01,1.885,1.92,1191300.0],["2024-10-07",1.91,1.91,1.77,1.83,57300.0],["2024-10-08",1.82,1.9,1.82,1.86,32900.0],["2024-10-09",1.89,1.89,1.8,1.84,17200.0],["2024-10-10",1.85,1.85,1.65,1.71,169000.0],["2024-10-11",1.67,1.99,1.67,1.96,83400.0],["2024-10-14",1.97,2.055,1.96,1.99,83000.0],["2024-10-15",2.0,2.09,1.94,1.95,156500.0],["2024-10-16",2.0,2.075,1.99,2.05,86000.0],["2024-10-17",2.015,2.089,1.98,2.01,83800.0],["2024-10-18",2.01,2.06,1.97,2.04,36500.0],["2024-10-21",2.06,2.08,2.03,2.06,49300.0],["2024-10-22",2.03,2.15,1.99,2.0,288900.0],["2024-10-23",2.49,2.59,2.175,2.23,2417900.0],["2024-10-24",2.28,2.46,2.22,2.35,854500.0],["2024-10-25",2.38,2.38,2.26,2.34,266000.0],["2024-10-28",2.4,2.4,2.25,2.3,400100.0],["2024-10-29",2.33,2.38,2.22,2.24,257800.0],["2024-10-30",2.27,2.28,2.125,2.17,170600.0],["2024-10-31",2.19,2.26,2.125,2.18,92400.0],["2024-11-01",2.23,2.3,2.195,2.27,126600.0],["2024-11-04",2.29,2.326,2.2,2.23,84000.0],["2024-11-05",2.23,2.259,2.14,2.21,100000.0],["2024-11-06",2.32,2.32,2.17,2.22,98600.0],["2024-11-07",2.25,2.25,2.07,2.09,116500.0],["2024-11-08",2.06,2.087,1.9,1.95,339000.0],["2024-11-11",1.95,2.07,1.93,2.04,129100.0],["2024-11-12",2.03,2.1,1.94,2.05,217100.0],["2024-11-13",2.07,2.1,1.955,1.97,80600.0],["2024-11-14",1.97,1.97,1.84,1.9,142800.0],["2024-11-15",1.84,1.89,1.781,1.84,133400.0],["2024-11-18",1.84,1.84,1.56,1.68,311400.0],["2024-11-19",1.61,1.74,1.61,1.65,151100.0],["2024-11-20",1.65,1.67,1.51,1.63,129000.0],["2024-11-21",1.53,1.585,1.32,1.5,590200.0],["2024-11-22",1.35,1.43,1.27,1.39,793100.0],["2024-11-25",1.39,1.55,1.385,1.46,331600.0],["2024-11-26",1.45,1.53,1.42,1.47,161400.0],["2024-11-27",1.47,1.55,1.47,1.5,70600.0],["2024-11-29",1.51,1.55,1.5,1.52,45800.0],["2024-12-02",1.5,1.65,1.475,1.56,90600.0],["2024-12-03",1.52,1.56,1.485,1.51,157400.0],["2024-12-04",1.51,1.57,1.475,1.51,48700.0],["2024-12-05",1.52,1.52,1.475,1.5,166200.0],["2024-12-06",1.5,1.53,1.43,1.5,188300.0],["2024-12-09",1.5,1.53,1.48,1.5,158200.0],["2024-12-10",1.5,1.56,1.48,1.56,180500.0],["2024-12-11",1.56,1.61,1.49,1.5,230200.0],["2024-12-12",1.5,1.52,1.4,1.44,352500.0],["2024-12-13",1.45,1.47,1.37,1.39,239200.0],["2024-12-16",1.39,1.39,1.27,1.36,361700.0],["2024-12-17",1.35,1.39,1.171,1.29,342600.0],["2024-12-18",1.32,1.33,1.18,1.22,164100.0],["2024-12-19",1.23,1.23,1.08,1.09,264200.0],["2024-12-20",1.06,1.114,0.961,1.02,339700.0],["2024-12-23",1.06,1.14,0.941,0.98,15263600.0],["2024-12-24",1.01,1.2,0.97,1.15,313000.0],["2024-12-26",1.12,1.25,1.08,1.14,286700.0],["2024-12-27",1.15,1.15,1.06,1.1,157500.0],["2024-12-30",1.1,1.1,1.03,1.06,363900.0],["2024-12-31",1.05,1.06,0.984,1.05,1444300.0],["2025-01-02",1.08,1.37,1.07,1.19,498600.0],["2025-01-03",1.3,1.3,1.18,1.25,167800.0],["2025-01-06",1.29,1.3,1.13,1.17,122700.0],["2025-01-07",1.18,1.2,1.08,1.09,143000.0],["2025-01-08",1.18,1.25,1.08,1.21,795800.0],["2025-01-10",1.21,1.29,1.06,1.08,275000.0],["2025-01-13",1.05,1.07,1.01,1.03,366500.0],["2025-01-14",1.06,1.13,0.98,0.99,487400.0],["2025-01-15",1.03,1.05,0.98,0.98,689600.0],["2025-01-16",1.0,1.03,0.92,0.978,221500.0],["2025-01-17",0.98,1.05,0.93,1.01,259900.0],["2025-01-21",1.0,1.02,0.95,0.974,166000.0],["2025-01-22",0.96,1.01,0.9,0.938,111800.0],["2025-01-23",0.95,1.0,0.9,0.908,148400.0],["2025-01-24",0.906,0.95,0.9,0.902,59600.0],["2025-01-27",0.898,0.949,0.898,0.91,36200.0],["2025-01-28",0.92,0.92,0.85,0.85,322700.0],["2025-01-29",0.85,0.85,0.794,0.82,367100.0],["2025-01-30",0.82,0.975,0.82,0.956,178500.0],["2025-01-31",0.97,0.978,0.855,0.913,92000.0],["2025-02-03",0.913,0.946,0.87,0.872,40900.0],["2025-02-04",0.87,0.935,0.86,0.879,90600.0],["2025-02-05",0.876,0.978,0.871,0.957,101600.0],["2025-02-06",0.982,0.982,0.877,0.896,106700.0],["2025-02-07",0.91,0.939,0.851,0.873,86100.0],["2025-02-10",0.873,0.899,0.82,0.837,140200.0],["2025-02-11",0.83,0.9,0.78,0.783,251600.0],["2025-02-12",0.783,0.836,0.77,0.8,138500.0],["2025-02-13",0.798,0.835,0.77,0.806,171100.0],["2025-02-14",0.79,0.834,0.79,0.822,41700.0],["2025-02-18",0.84,0.872,0.83,0.83,96000.0],["2025-02-19",0.83,0.87,0.817,0.84,95200.0],["2025-02-20",0.85,0.859,0.77,0.79,519200.0],["2025-02-21",0.849,0.849,0.783,0.814,90000.0],["2025-02-24",0.823,0.831,0.792,0.831,81200.0],["2025-02-25",0.811,0.849,0.78,0.815,135400.0],["2025-02-26",0.81,0.859,0.81,0.85,85500.0],["2025-02-27",0.841,0.88,0.81,0.81,56800.0],["2025-02-28",0.81,0.888,0.785,0.888,77200.0],["2025-03-03",0.89,0.895,0.821,0.826,61000.0],["2025-03-04",0.81,0.87,0.8,0.839,73500.0],["2025-03-05",0.85,0.875,0.84,0.842,33000.0],["2025-03-06",0.9,0.9,0.83,0.831,38000.0],["2025-03-07",0.835,0.898,0.801,0.801,53200.0],["2025-03-10",0.8,0.817,0.765,0.765,38900.0],["2025-03-11",0.765,0.765,0.68,0.709,131200.0],["2025-03-12",0.72,0.72,0.68,0.69,13000.0],["2025-03-13",0.758,0.758,0.65,0.654,41600.0],["2025-03-14",0.67,0.719,0.64,0.706,129900.0],["2025-03-17",0.73,0.86,0.729,0.842,77500.0],["2025-03-18",0.869,0.869,0.781,0.795,37700.0],["2025-03-19",0.8,0.862,0.8,0.819,46400.0],["2025-03-20",0.771,0.852,0.77,0.77,27000.0],["2025-03-21",0.77,0.85,0.75,0.772,60600.0],["2025-03-24",0.772,0.84,0.75,0.764,91700.0],["2025-03-25",0.82,0.99,0.785,0.865,217100.0],["2025-03-26",0.83,0.88,0.79,0.791,84400.0],["2025-03-27",0.79,0.813,0.736,0.737,101100.0],["2025-03-28",0.72,0.746,0.653,0.655,104000.0],["2025-03-31",0.65,0.725,0.6,0.612,194200.0],["2025-04-01",0.61,0.65,0.55,0.551,209300.0],["2025-04-02",0.566,0.73,0.559,0.681,440400.0],["2025-04-03",0.902,0.947,0.65,0.719,2024800.0],["2025-04-04",0.7,0.72,0.585,0.599,478400.0],["2025-04-07",0.565,0.619,0.565,0.605,141500.0],["2025-04-08",0.62,0.68,0.58,0.669,364200.0],["2025-04-09",0.668,0.69,0.601,0.67,196900.0],["2025-04-10",0.67,0.713,0.67,0.679,94200.0],["2025-04-11",0.68,0.78,0.653,0.78,78100.0],["2025-04-14",0.782,0.885,0.761,0.855,87000.0],["2025-04-15",0.87,0.875,0.82,0.843,62600.0],["2025-04-16",0.85,0.87,0.799,0.865,80700.0],["2025-04-17",0.86,0.86,0.81,0.843,45600.0],["2025-04-21",0.869,0.869,0.789,0.834,95000.0],["2025-04-22",0.86,0.96,0.86,0.943,224200.0],["2025-04-23",0.99,1.04,0.926,0.944,235400.0],["2025-04-24",0.99,1.015,0.84,1.0,366000.0],["2025-04-25",0.97,0.996,0.92,0.94,56400.0],["2025-04-28",0.93,0.99,0.926,0.94,41000.0],["2025-04-29",0.94,0.94,0.87,0.881,53200.0],["2025-04-30",0.881,0.881,0.8,0.867,70500.0],["2025-05-01",0.87,0.89,0.82,0.863,77200.0],["2025-05-02",0.89,0.89,0.835,0.87,30000.0],["2025-05-05",0.856,0.898,0.835,0.839,32000.0],["2025-05-06",0.83,0.85,0.769,0.808,81700.0],["2025-05-07",0.8,0.83,0.74,0.773,62800.0],["2025-05-08",0.849,0.849,0.742,0.773,67000.0],["2025-05-09",0.77,0.804,0.75,0.781,42400.0],["2025-05-12",0.82,0.83,0.74,0.78,107100.0],["2025-05-13",0.804,0.85,0.774,0.82,143100.0],["2025-05-14",0.825,0.847,0.77,0.79,79400.0],["2025-05-15",0.783,0.79,0.724,0.75,66300.0],["2025-05-16",0.77,0.792,0.7,0.712,102200.0],["2025-05-19",0.72,0.75,0.7,0.706,75500.0],["2025-05-20",0.71,0.73,0.661,0.679,177900.0],["2025-05-21",0.67,0.72,0.67,0.691,45200.0],["2025-05-22",0.69,0.72,0.69,0.705,20900.0],["2025-05-23",0.71,0.71,0.662,0.693,79000.0],["2025-05-27",0.671,0.708,0.671,0.681,62900.0],["2025-05-28",0.668,0.7,0.641,0.643,63800.0],["2025-05-29",0.65,0.71,0.5,0.617,907000.0],["2025-05-30",0.617,0.664,0.49,0.577,1039200.0],["2025-06-02",0.6,0.63,0.52,0.588,232600.0],["2025-06-03",0.6,0.63,0.533,0.582,404600.0],["2025-06-04",0.578,0.598,0.522,0.575,101400.0],["2025-06-05",0.58,0.6,0.544,0.552,291200.0],["2025-06-06",0.56,0.698,0.55,0.664,400300.0],["2025-06-09",0.839,0.839,0.662,0.703,1111200.0],["2025-06-10",0.8,0.8,0.65,0.669,438200.0],["2025-06-11",0.72,0.72,0.6,0.62,1498400.0],["2025-06-12",0.658,0.658,0.62,0.653,272800.0],["2025-06-13",0.629,0.64,0.611,0.629,171100.0],["2025-06-16",0.62,0.63,0.608,0.61,186500.0],["2025-06-17",0.595,0.6,0.572,0.577,188100.0],["2025-06-18",0.6,0.627,0.56,0.564,172200.0],["2025-06-20",0.59,0.619,0.572,0.573,151100.0],["2025-06-23",0.583,0.599,0.56,0.563,242100.0],["2025-06-24",0.56,0.61,0.56,0.576,191500.0],["2025-06-25",0.6,0.657,0.576,0.655,168200.0],["2025-06-26",0.64,0.655,0.616,0.651,134400.0],["2025-06-27",0.652,0.66,0.631,0.66,87400.0],["2025-06-30",0.65,0.7,0.621,0.655,161400.0],["2025-07-01",0.666,0.678,0.625,0.628,190100.0],["2025-07-02",0.629,0.659,0.622,0.632,95700.0],["2025-07-03",0.64,0.66,0.62,0.64,117200.0],["2025-07-07",0.66,0.67,0.64,0.647,70600.0],["2025-07-08",0.674,0.674,0.619,0.643,113300.0],["2025-07-09",0.65,0.67,0.63,0.632,113100.0],["2025-07-10",0.659,0.68,0.64,0.67,170300.0],["2025-07-11",0.671,0.69,0.666,0.67,57100.0],["2025-07-14",0.69,0.75,0.67,0.732,514900.0],["2025-07-15",0.733,0.81,0.7,0.735,262700.0],["2025-07-16",0.765,0.85,0.76,0.825,348300.0],["2025-07-17",0.832,0.95,0.832,0.912,324600.0],["2025-07-18",0.97,1.0,0.85,0.89,387800.0],["2025-07-21",0.93,0.94,0.8,0.869,356100.0],["2025-07-22",0.88,0.88,0.827,0.827,203700.0],["2025-07-23",0.844,0.852,0.82,0.83,108300.0],["2025-07-24",0.83,0.87,0.825,0.841,200700.0],["2025-07-25",0.85,0.87,0.825,0.841,54600.0],["2025-07-28",0.85,0.87,0.841,0.85,150000.0],["2025-07-29",0.86,0.875,0.819,0.83,144900.0],["2025-07-30",0.819,0.829,0.8,0.809,89900.0],["2025-07-31",0.83,0.84,0.72,0.73,251800.0],["2025-08-01",0.708,0.767,0.7,0.71,120600.0],["2025-08-04",0.728,0.728,0.675,0.68,184900.0],["2025-08-05",0.7,0.715,0.68,0.7,104100.0],["2025-08-06",0.7,0.72,0.69,0.699,47400.0],["2025-08-07",0.705,0.72,0.682,0.699,84200.0],["2025-08-08",0.69,0.72,0.68,0.72,116100.0],["2025-08-11",0.73,0.73,0.676,0.677,95200.0],["2025-08-12",0.7,0.705,0.677,0.68,77900.0],["2025-08-13",0.684,0.71,0.677,0.7,248100.0],["2025-08-14",0.71,0.74,0.7,0.736,95000.0],["2025-08-15",0.769,0.8,0.751,0.786,178300.0],["2025-08-18",0.786,0.94,0.786,0.872,564600.0],["2025-08-19",0.91,0.92,0.86,0.874,778700.0],["2025-08-20",0.919,0.92,0.86,0.905,172700.0],["2025-08-21",0.89,0.901,0.845,0.88,70600.0],["2025-08-22",0.91,0.91,0.859,0.893,86900.0],["2025-08-25",0.9,0.91,0.85,0.873,136500.0],["2025-08-26",0.873,0.909,0.85,0.86,135300.0],["2025-08-27",0.905,0.905,0.86,0.86,58200.0],["2025-08-28",0.897,0.897,0.85,0.852,90800.0],["2025-08-29",0.89,0.89,0.84,0.84,82600.0],["2025-09-02",0.85,0.88,0.81,0.85,102200.0],["2025-09-03",0.847,0.879,0.825,0.843,71000.0],["2025-09-04",0.83,0.85,0.82,0.828,42200.0],["2025-09-05",0.82,0.84,0.81,0.82,63100.0],["2025-09-08",0.815,0.85,0.81,0.821,96800.0],["2025-09-09",0.839,0.85,0.82,0.846,46600.0],["2025-09-10",0.85,0.885,0.83,0.85,106800.0],["2025-09-11",0.85,0.874,0.835,0.836,95300.0],["2025-09-12",0.85,0.86,0.81,0.835,46400.0],["2025-09-15",0.86,0.87,0.81,0.812,66200.0],["2025-09-16",0.86,0.86,0.822,0.848,83900.0],["2025-09-17",0.86,0.875,0.848,0.875,158400.0],["2025-09-18",0.88,1.01,0.871,1.0,643100.0],["2025-09-19",1.07,1.07,0.963,0.968,624700.0],["2025-09-22",0.99,1.01,0.971,0.992,265300.0],["2025-09-23",0.974,0.995,0.933,0.971,183100.0],["2025-09-24",0.945,0.97,0.902,0.954,88800.0],["2025-09-25",0.954,0.954,0.85,0.903,206500.0],["2025-09-26",0.9,0.95,0.89,0.91,102100.0],["2025-09-29",0.95,0.97,0.929,0.969,199800.0],["2025-09-30",0.98,0.991,0.95,0.969,112300.0],["2025-10-01",0.96,0.98,0.95,0.97,119600.0],["2025-10-02",0.99,1.02,0.99,1.0,367100.0],["2025-10-03",1.02,1.16,0.977,1.1,469600.0],["2025-10-06",1.16,1.29,1.08,1.21,870500.0],["2025-10-07",1.23,1.283,1.085,1.13,451200.0],["2025-10-08",1.17,1.22,1.14,1.14,237500.0],["2025-10-09",1.16,1.44,1.16,1.4,749600.0],["2025-10-10",1.47,1.55,1.35,1.4,933700.0],["2025-10-13",1.44,1.515,1.37,1.41,425900.0],["2025-10-14",1.4,1.46,1.35,1.38,429000.0],["2025-10-15",1.38,1.44,1.34,1.34,745300.0],["2025-10-16",1.36,1.43,1.23,1.26,904000.0],["2025-10-17",1.3,1.45,1.27,1.44,659700.0],["2025-10-20",1.505,1.505,1.33,1.37,1483800.0],["2025-10-21",1.36,1.37,1.22,1.27,366600.0],["2025-10-22",1.26,1.309,1.19,1.21,211500.0],["2025-10-23",1.2,1.29,1.2,1.28,155800.0],["2025-10-24",1.3,1.35,1.24,1.26,110800.0],["2025-10-27",1.25,1.34,1.225,1.23,1003700.0],["2025-10-28",1.25,1.256,1.16,1.17,520000.0],["2025-10-29",1.18,1.18,1.11,1.15,189300.0],["2025-10-30",1.15,1.18,1.13,1.13,162900.0],["2025-10-31",1.13,1.15,1.052,1.09,217900.0],["2025-11-03",1.1,1.12,1.05,1.08,120200.0],["2025-11-04",1.07,1.15,1.04,1.11,277700.0],["2025-11-05",1.11,1.14,1.06,1.13,349000.0],["2025-11-06",1.11,1.14,1.045,1.07,274900.0],["2025-11-07",1.07,1.13,1.04,1.12,198800.0],["2025-11-10",1.16,1.22,1.119,1.2,230500.0],["2025-11-11",1.2,1.2,1.15,1.19,84200.0],["2025-11-12",1.19,1.2,1.15,1.18,61000.0],["2025-11-13",1.17,1.22,1.07,1.15,117700.0],["2025-11-14",1.12,1.185,1.085,1.16,420100.0],["2025-11-17",1.17,1.19,1.13,1.15,191400.0],["2025-11-18",1.14,1.16,1.08,1.08,145900.0],["2025-11-19",1.11,1.2,1.05,1.17,214200.0],["2025-11-20",1.19,1.255,1.1,1.14,545000.0],["2025-11-21",1.14,1.14,1.0,1.09,716500.0],["2025-11-24",1.09,1.16,1.03,1.15,354300.0],["2025-11-25",1.14,1.16,1.07,1.12,377900.0],["2025-11-26",1.12,1.165,1.082,1.13,932100.0],["2025-11-28",1.17,1.18,1.12,1.12,94600.0],["2025-12-01",1.13,1.16,1.07,1.07,142400.0],["2025-12-02",1.1,1.12,1.04,1.06,756000.0],["2025-12-03",1.06,1.1,1.02,1.09,421600.0],["2025-12-04",1.09,1.1,1.0,1.03,1568900.0],["2025-12-05",1.04,1.07,1.03,1.05,163100.0],["2025-12-08",1.07,1.129,1.04,1.06,664600.0],["2025-12-09",1.04,1.07,1.005,1.04,502400.0],["2025-12-10",1.03,1.1,0.995,1.07,857100.0],["2025-12-11",1.04,1.061,1.02,1.04,534400.0],["2025-12-12",1.04,1.06,1.02,1.04,546600.0],["2025-12-15",1.05,1.16,1.04,1.13,1537700.0],["2025-12-16",1.13,1.16,1.092,1.1,495400.0],["2025-12-17",1.11,1.13,1.065,1.12,436600.0],["2025-12-18",1.12,1.28,1.11,1.15,2393300.0],["2025-12-19",1.16,1.3,1.16,1.27,901100.0],["2025-12-22",1.32,1.344,1.19,1.2,593600.0],["2025-12-23",1.22,1.27,1.075,1.11,784600.0],["2025-12-24",1.1,1.16,1.1,1.15,115400.0],["2025-12-26",1.16,1.16,1.115,1.13,109300.0],["2025-12-29",1.11,1.23,1.09,1.21,503800.0],["2025-12-30",1.2,1.32,1.174,1.3,651300.0],["2025-12-31",1.3,1.48,1.26,1.47,845400.0],["2026-01-02",1.43,1.61,1.4,1.55,1011900.0],["2026-01-05",1.785,2.0,1.53,1.55,10806200.0],["2026-01-06",1.64,1.77,1.57,1.65,3007900.0],["2026-01-07",1.65,1.79,1.64,1.66,1752600.0],["2026-01-08",1.7,1.715,1.57,1.6,1882100.0],["2026-01-09",1.61,1.7,1.55,1.61,768900.0],["2026-01-12",1.63,1.632,1.47,1.49,1323200.0],["2026-01-13",1.51,1.605,1.46,1.5,1476200.0],["2026-01-14",1.49,1.65,1.49,1.57,1489500.0],["2026-01-15",1.62,1.64,1.47,1.52,846500.0],["2026-01-16",1.49,1.52,1.42,1.44,1116800.0],["2026-01-20",1.41,1.58,1.39,1.54,3623700.0],["2026-01-21",1.56,1.65,1.52,1.64,2178600.0],["2026-01-22",1.65,1.795,1.63,1.79,1854600.0],["2026-01-23",1.78,1.94,1.74,1.81,2032900.0],["2026-01-26",1.78,2.08,1.75,2.08,4449800.0],["2026-01-27",2.1,2.28,1.98,2.19,2426100.0],["2026-01-28",2.19,2.45,2.12,2.4,4015700.0],["2026-01-29",2.4,2.64,2.33,2.47,3197000.0],["2026-01-30",2.43,2.85,2.43,2.61,4282400.0],["2026-02-02",2.58,2.73,2.25,2.37,2662100.0],["2026-02-03",2.36,2.55,2.3,2.47,1061600.0],["2026-02-04",2.45,2.47,2.055,2.3,1185000.0],["2026-02-05",2.25,2.45,2.2,2.26,1424300.0],["2026-02-06",2.27,2.33,2.02,2.28,2302500.0],["2026-02-09",2.26,2.3,2.09,2.17,2406000.0],["2026-02-10",2.16,2.41,2.16,2.36,1723800.0],["2026-02-11",2.33,2.46,2.221,2.44,1813600.0],["2026-02-12",2.44,2.58,2.4,2.43,1428600.0],["2026-02-13",2.43,2.493,2.27,2.3,617200.0],["2026-02-17",2.29,2.46,2.25,2.33,1170900.0],["2026-02-18",2.31,2.474,2.29,2.32,814600.0],["2026-02-19",2.32,2.396,2.23,2.32,420500.0],["2026-02-20",2.32,2.36,2.24,2.24,539600.0],["2026-02-23",2.25,2.34,2.23,2.28,568000.0],["2026-02-24",2.29,2.49,2.28,2.48,784000.0],["2026-02-25",2.48,2.54,2.4,2.43,552800.0],["2026-02-26",2.42,2.44,2.22,2.28,1243000.0],["2026-02-27",2.25,2.305,2.205,2.25,305700.0],["2026-03-02",2.2,2.32,2.08,2.29,376900.0],["2026-03-03",2.25,2.435,2.16,2.38,817400.0],["2026-03-04",2.37,2.66,2.3,2.6,964800.0],["2026-03-05",2.69,2.86,2.62,2.86,991800.0],["2026-03-06",2.77,3.3,2.7,3.12,2457600.0],["2026-03-09",3.05,3.16,2.79,2.9,1369500.0],["2026-03-10",2.88,3.03,2.71,2.92,804100.0],["2026-03-11",2.92,3.2,2.851,3.17,1114000.0],["2026-03-12",3.18,3.27,3.08,3.09,1036300.0],["2026-03-13",3.13,3.44,3.11,3.36,1771100.0],["2026-03-16",3.32,3.62,3.02,3.06,1767300.0],["2026-03-17",3.06,3.06,2.735,2.86,991200.0],["2026-03-18",2.88,2.99,2.81,2.92,609000.0],["2026-03-19",2.89,3.075,2.82,2.99,506000.0],["2026-03-20",2.99,3.0,2.79,2.88,636200.0],["2026-03-23",2.88,3.06,2.88,3.02,489100.0],["2026-03-24",3.28,3.3,3.048,3.18,680100.0],["2026-03-25",3.22,3.33,2.58,2.67,1724400.0],["2026-03-26",2.56,2.71,2.515,2.54,758500.0],["2026-03-27",2.52,2.7,2.49,2.59,701300.0],["2026-03-30",2.59,2.674,2.45,2.45,391400.0],["2026-03-31",2.45,2.65,2.45,2.62,391400.0],["2026-04-01",2.63,2.73,2.59,2.65,333000.0],["2026-04-02",2.6,2.955,2.561,2.72,1099800.0],["2026-04-06",2.74,2.859,2.68,2.71,443000.0],["2026-04-07",2.7,2.723,2.475,2.62,532300.0],["2026-04-08",2.7,2.76,2.57,2.64,434300.0],["2026-04-09",2.65,2.83,2.58,2.59,595000.0],["2026-04-10",2.6,2.675,2.47,2.49,519400.0],["2026-04-13",2.48,2.49,2.321,2.46,1096600.0],["2026-04-14",2.46,2.53,2.385,2.51,1071300.0],["2026-04-15",2.51,2.6,2.43,2.51,936800.0],["2026-04-16",2.51,2.519,2.26,2.29,930200.0],["2026-04-17",2.31,2.45,2.31,2.43,1203900.0],["2026-04-20",2.43,2.51,2.24,2.26,993300.0],["2026-04-21",2.25,2.43,2.23,2.37,1193600.0],["2026-04-22",2.37,2.425,2.32,2.41,623500.0],["2026-04-23",2.39,2.42,2.22,2.32,1211300.0],["2026-04-24",2.34,2.38,2.21,2.26,2506400.0],["2026-04-27",2.26,2.36,2.17,2.34,1662600.0],["2026-04-28",2.35,2.535,2.32,2.51,1037100.0],["2026-04-29",2.51,2.51,2.24,2.34,795000.0],["2026-04-30",2.34,2.36,2.26,2.36,624400.0],["2026-05-01",2.36,2.36,2.195,2.27,874800.0],["2026-05-04",2.27,2.39,2.27,2.3,631600.0],["2026-05-05",2.34,2.45,2.31,2.44,598000.0],["2026-05-06",2.44,2.44,2.32,2.41,506800.0],["2026-05-07",2.39,2.391,2.3,2.33,351100.0],["2026-05-08",2.33,2.4,2.27,2.38,537700.0],["2026-05-11",2.38,2.47,2.32,2.39,468900.0],["2026-05-12",2.4,2.51,2.375,2.48,308800.0],["2026-05-13",2.48,2.48,2.35,2.36,448800.0],["2026-05-14",2.35,2.4,2.25,2.33,416600.0],["2026-05-15",2.29,2.3,2.14,2.16,571000.0],["2026-05-18",2.2,2.23,2.095,2.15,660100.0],["2026-05-19",2.14,2.19,2.085,2.17,407900.0],["2026-05-20",2.18,2.25,2.15,2.23,410300.0],["2026-05-21",2.21,2.42,2.19,2.4,986900.0],["2026-05-22",2.45,2.62,2.44,2.6,1916200.0],["2026-05-26",2.61,2.65,2.525,2.63,832900.0],["2026-05-27",2.64,3.12,2.64,2.98,1126200.0],["2026-05-28",2.98,2.98,2.8,2.83,616700.0],["2026-05-29",2.83,2.87,2.735,2.85,552100.0],["2026-06-01",2.85,2.91,2.78,2.79,651300.0],["2026-06-02",2.77,2.8,2.42,2.42,539500.0],["2026-06-03",2.44,2.449,2.035,2.05,906300.0],["2026-06-04",2.05,2.23,2.01,2.03,589900.0],["2026-06-05",2.0,2.055,1.725,1.75,821600.0],["2026-06-08",1.74,1.77,1.66,1.71,629400.0],["2026-06-09",1.682,1.73,1.5,1.52,846600.0],["2026-06-10",1.5,1.59,1.44,1.45,508500.0],["2026-06-11",1.46,1.48,1.41,1.42,558000.0],["2026-06-12",1.43,1.51,1.39,1.39,498700.0],["2026-06-15",1.28,1.3,0.63,0.679,20588800.0],["2026-06-16",0.706,0.71,0.63,0.65,6096500.0],["2026-06-17",0.666,0.667,0.582,0.6,7475800.0],["2026-06-18",0.62,0.637,0.589,0.632,3143700.0],["2026-06-22",0.631,0.695,0.61,0.63,3965000.0],["2026-06-23",0.601,0.696,0.59,0.652,3189200.0],["2026-06-24",0.667,0.667,0.573,0.576,3762300.0],["2026-06-25",0.56,0.607,0.545,0.56,2047100.0],["2026-06-26",0.565,0.618,0.56,0.58,14816400.0],["2026-06-29",0.582,0.591,0.555,0.577,3530800.0],["2026-06-30",0.566,0.616,0.55,0.554,2666200.0],["2026-07-01",0.57,0.625,0.565,0.608,4332500.0],["2026-07-02",0.593,0.675,0.588,0.654,2591800.0],["2026-07-06",0.647,0.676,0.63,0.638,1509100.0],["2026-07-07",0.64,0.702,0.63,0.7,2041000.0],["2026-07-08",0.688,0.688,0.596,0.596,4632400.0],["2026-07-09",0.6,0.65,0.56,0.595,11713900.0],["2026-07-10",0.61,0.6708,0.5928,0.6529,3878516.0]]}