{"t":"IMMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-16",5.0,5.01,3.51,3.67,2017800.0],["2021-12-17",3.5,6.31,3.5,4.0,8719300.0],["2021-12-20",3.51,3.74,3.2,3.25,717600.0],["2021-12-21",3.35,3.75,3.27,3.48,359100.0],["2021-12-22",3.41,3.59,3.23,3.26,274200.0],["2021-12-23",3.3,3.35,2.85,2.95,279500.0],["2021-12-27",3.0,3.66,2.97,3.28,469000.0],["2021-12-28",3.19,3.882,3.13,3.61,524600.0],["2021-12-29",3.53,3.789,3.32,3.32,242000.0],["2021-12-30",3.25,3.405,3.25,3.26,95500.0],["2021-12-31",3.35,3.64,3.27,3.56,142300.0],["2022-01-03",7.05,8.68,5.63,5.78,148554800.0],["2022-01-04",7.47,7.75,5.86,6.49,62790100.0],["2022-01-05",6.9,7.9,6.43,6.75,33596100.0],["2022-01-06",6.8,6.9,5.36,5.49,5865100.0],["2022-01-07",5.023,5.677,4.84,5.34,2273200.0],["2022-01-10",5.2,6.32,5.19,6.02,7224100.0],["2022-01-11",5.88,6.07,5.21,5.43,1902000.0],["2022-01-12",7.07,7.6,6.22,6.43,45987200.0],["2022-01-13",6.11,6.15,5.57,5.83,1859000.0],["2022-01-14",5.5,6.08,5.46,5.84,806300.0],["2022-01-18",5.55,5.87,5.4,5.81,931700.0],["2022-01-19",5.81,6.12,5.54,5.66,2846600.0],["2022-01-20",5.52,5.85,5.35,5.42,1556500.0],["2022-01-21",5.3,5.35,4.44,4.51,710500.0],["2022-01-24",3.94,4.24,3.71,4.23,887600.0],["2022-01-25",4.04,4.24,3.92,4.12,408800.0],["2022-01-26",4.08,4.11,3.52,3.55,886800.0],["2022-01-27",3.76,4.5,3.61,3.94,9961500.0],["2022-01-28",3.75,3.98,3.53,3.89,851700.0],["2022-01-31",3.93,4.08,3.73,4.06,1175700.0],["2022-02-01",4.16,5.1,4.1,4.61,9892100.0],["2022-02-02",4.49,4.54,3.87,3.99,2102000.0],["2022-02-03",3.784,4.19,3.66,4.03,1115000.0],["2022-02-04",4.0,4.48,3.883,4.37,964600.0],["2022-02-07",4.836,5.04,4.55,4.8,1771600.0],["2022-02-08",4.66,4.9,4.21,4.82,940100.0],["2022-02-09",4.84,5.37,4.76,4.93,1106600.0],["2022-02-10",4.74,4.95,4.345,4.37,782300.0],["2022-02-11",4.31,4.542,4.14,4.22,391800.0],["2022-02-14",4.19,4.21,3.79,3.89,561700.0],["2022-02-15",4.12,4.23,3.95,4.01,439500.0],["2022-02-16",4.0,4.13,3.87,3.94,325300.0],["2022-02-17",3.82,3.96,3.72,3.86,277000.0],["2022-02-18",3.79,3.9,3.55,3.58,266200.0],["2022-02-22",3.5,3.5,3.2,3.24,290200.0],["2022-02-23",3.31,3.47,3.07,3.09,239400.0],["2022-02-24",2.85,3.141,2.78,3.12,327600.0],["2022-02-25",3.17,3.34,3.104,3.2,127400.0],["2022-02-28",3.12,3.15,2.88,2.98,186400.0],["2022-03-01",2.95,3.04,2.73,2.77,222100.0],["2022-03-02",2.734,2.84,2.62,2.67,222400.0],["2022-03-03",2.65,2.69,2.38,2.4,229800.0],["2022-03-04",2.36,2.4,2.08,2.11,254000.0],["2022-03-07",2.02,2.18,1.88,1.88,244900.0],["2022-03-08",1.88,1.96,1.71,1.89,231900.0],["2022-03-09",2.05,2.09,1.945,1.979,156900.0],["2022-03-10",1.9,1.97,1.8,1.87,105900.0],["2022-03-11",1.92,1.92,1.81,1.86,78400.0],["2022-03-14",1.9,1.98,1.85,1.9,101700.0],["2022-03-15",1.88,2.04,1.85,2.04,178500.0],["2022-03-16",2.09,2.49,2.03,2.43,462600.0],["2022-03-17",2.43,2.44,2.2,2.33,237000.0],["2022-03-18",2.42,2.79,2.38,2.41,522000.0],["2022-03-21",2.42,2.456,2.13,2.22,179400.0],["2022-03-22",2.23,2.31,2.131,2.23,148600.0],["2022-03-23",2.23,2.23,2.0,2.06,273100.0],["2022-03-24",2.12,2.18,2.07,2.13,82200.0],["2022-03-25",2.15,2.17,2.06,2.13,70500.0],["2022-03-28",2.15,2.162,2.08,2.13,63300.0],["2022-03-29",2.14,2.41,2.1,2.37,171900.0],["2022-03-30",2.33,2.4,2.212,2.35,146600.0],["2022-03-31",2.3,2.489,2.27,2.41,194100.0],["2022-04-01",2.49,2.53,2.33,2.48,150800.0],["2022-04-04",2.61,2.69,2.45,2.59,200500.0],["2022-04-05",2.65,2.65,1.98,2.02,587300.0],["2022-04-06",2.05,2.089,1.94,2.03,284000.0],["2022-04-07",2.06,2.06,1.83,1.93,160400.0],["2022-04-08",1.91,1.94,1.75,1.81,215400.0],["2022-04-11",1.8,1.855,1.6,1.73,288900.0],["2022-04-12",1.79,1.846,1.73,1.74,214000.0],["2022-04-13",1.8,1.97,1.8,1.9,154600.0],["2022-04-14",1.89,1.89,1.671,1.8,128600.0],["2022-04-18",1.78,1.78,1.67,1.72,50900.0],["2022-04-19",1.72,1.731,1.62,1.7,77200.0],["2022-04-20",1.65,1.699,1.6,1.67,70500.0],["2022-04-21",1.64,1.68,1.46,1.49,101200.0],["2022-04-22",1.48,1.59,1.39,1.44,76300.0],["2022-04-25",1.42,1.56,1.37,1.52,106200.0],["2022-04-26",1.48,1.54,1.35,1.38,30500.0],["2022-04-27",1.3,1.42,1.3,1.33,41100.0],["2022-04-28",1.38,1.42,1.3,1.36,29200.0],["2022-04-29",1.38,1.48,1.35,1.38,46400.0],["2022-05-02",1.39,1.4,1.25,1.32,34400.0],["2022-05-03",1.319,1.48,1.28,1.42,86700.0],["2022-05-04",1.47,1.55,1.34,1.53,49300.0],["2022-05-05",1.61,1.61,1.35,1.39,66100.0],["2022-05-06",1.35,1.56,1.34,1.49,84100.0],["2022-05-09",1.55,1.68,1.42,1.49,174800.0],["2022-05-10",1.49,1.54,1.4,1.44,77600.0],["2022-05-11",1.415,1.5,1.4,1.42,33200.0],["2022-05-12",1.34,1.41,1.26,1.4,28400.0],["2022-05-13",1.4,1.45,1.295,1.305,66000.0],["2022-05-16",1.38,1.38,1.29,1.33,91800.0],["2022-05-17",1.35,1.37,1.29,1.33,62900.0],["2022-05-18",1.33,1.35,1.25,1.3,48600.0],["2022-05-19",1.59,1.688,1.35,1.63,1776400.0],["2022-05-20",2.49,2.87,2.07,2.12,111650900.0],["2022-05-23",1.96,2.2,1.89,2.15,3174200.0],["2022-05-24",2.03,2.42,2.03,2.35,1969100.0],["2022-05-25",2.345,2.67,2.3,2.64,2163900.0],["2022-05-26",2.7,3.45,2.64,2.97,2865200.0],["2022-05-27",2.835,2.835,2.53,2.68,704600.0],["2022-05-31",2.44,2.44,2.11,2.14,1173900.0],["2022-06-01",2.11,2.35,1.766,1.85,2202900.0],["2022-06-02",2.43,2.76,2.22,2.39,42409100.0],["2022-06-03",2.27,2.51,2.27,2.48,2160700.0],["2022-06-06",2.41,2.56,2.37,2.54,903600.0],["2022-06-07",2.49,2.52,2.18,2.45,1081900.0],["2022-06-08",2.35,2.415,2.2,2.23,341000.0],["2022-06-09",2.26,2.78,2.23,2.515,1490900.0],["2022-06-10",2.41,2.505,2.213,2.43,416100.0],["2022-06-13",2.22,2.41,2.22,2.37,291200.0],["2022-06-14",2.35,2.55,2.311,2.4,391100.0],["2022-06-15",2.4,2.48,2.3,2.35,150100.0],["2022-06-16",2.36,2.585,2.23,2.43,551100.0],["2022-06-17",2.45,2.72,2.41,2.43,673700.0],["2022-06-21",2.51,2.69,2.27,2.28,590100.0],["2022-06-22",2.25,2.332,2.12,2.12,301100.0],["2022-06-23",2.15,2.239,2.12,2.16,100300.0],["2022-06-24",2.19,2.267,2.13,2.13,89400.0],["2022-06-27",2.19,2.22,2.07,2.16,127100.0],["2022-06-28",2.19,2.45,2.09,2.33,379600.0],["2022-06-29",2.21,2.59,2.19,2.52,265900.0],["2022-06-30",2.42,2.6,2.314,2.6,1031800.0],["2022-07-01",2.42,2.65,2.42,2.6,277900.0],["2022-07-05",2.59,2.59,2.35,2.5,148300.0],["2022-07-06",2.45,2.8,2.392,2.69,291900.0],["2022-07-07",2.73,2.9,2.631,2.74,265100.0],["2022-07-08",2.74,2.76,2.61,2.68,103400.0],["2022-07-11",2.58,3.35,2.58,3.05,1195800.0],["2022-07-12",3.04,3.15,2.86,2.95,176900.0],["2022-07-13",2.95,3.03,2.84,3.03,89000.0],["2022-07-14",2.9,3.0,2.64,2.64,174100.0],["2022-07-15",2.6,2.9,2.59,2.73,138700.0],["2022-07-18",2.622,2.796,2.6,2.63,120300.0],["2022-07-19",2.8,2.84,2.61,2.72,122900.0],["2022-07-20",2.75,2.85,2.65,2.74,89200.0],["2022-07-21",2.68,2.72,2.63,2.7,74800.0],["2022-07-22",2.75,2.75,2.41,2.45,82800.0],["2022-07-25",2.43,2.5,2.43,2.47,23500.0],["2022-07-26",2.42,2.47,2.32,2.33,81700.0],["2022-07-27",2.32,2.459,2.32,2.41,30000.0],["2022-07-28",2.4,2.46,2.35,2.38,26600.0],["2022-07-29",2.397,2.58,2.35,2.44,64500.0],["2022-08-01",2.39,2.43,2.31,2.41,31600.0],["2022-08-02",2.41,2.578,2.373,2.51,87300.0],["2022-08-03",2.55,2.55,2.44,2.53,70900.0],["2022-08-04",2.48,2.58,2.47,2.56,59100.0],["2022-08-05",2.56,2.56,2.48,2.517,35600.0],["2022-08-08",2.47,2.53,2.42,2.46,83600.0],["2022-08-09",2.49,2.52,2.43,2.52,40600.0],["2022-08-10",2.53,2.55,2.38,2.43,45300.0],["2022-08-11",2.46,2.5,2.388,2.46,63900.0],["2022-08-12",2.49,2.494,2.414,2.45,24300.0],["2022-08-15",2.41,2.445,2.33,2.34,70800.0],["2022-08-16",2.31,2.43,2.31,2.33,36400.0],["2022-08-17",2.35,2.39,2.24,2.27,61800.0],["2022-08-18",2.29,2.33,2.18,2.21,72200.0],["2022-08-19",2.13,2.185,2.01,2.01,67000.0],["2022-08-22",1.95,2.095,1.9,2.05,34400.0],["2022-08-23",2.074,2.18,2.05,2.13,21800.0],["2022-08-24",2.17,2.25,2.105,2.2,16200.0],["2022-08-25",2.19,2.225,2.1,2.188,40800.0],["2022-08-26",2.082,2.155,2.04,2.06,19600.0],["2022-08-29",1.94,2.052,1.94,1.97,42500.0],["2022-08-30",1.9,2.007,1.85,1.85,34300.0],["2022-08-31",1.859,1.921,1.81,1.82,15600.0],["2022-09-01",1.82,1.875,1.75,1.85,39500.0],["2022-09-02",1.91,2.07,1.9,1.94,35100.0],["2022-09-06",1.97,1.97,1.73,1.74,35800.0],["2022-09-07",1.9,1.92,1.685,1.78,138900.0],["2022-09-08",1.78,1.8,1.67,1.69,58500.0],["2022-09-09",1.74,1.82,1.69,1.8,35900.0],["2022-09-12",1.79,1.802,1.73,1.73,20100.0],["2022-09-13",1.71,1.76,1.709,1.74,13100.0],["2022-09-14",1.721,1.765,1.69,1.71,31000.0],["2022-09-15",1.7,1.751,1.69,1.73,25200.0],["2022-09-16",1.74,1.83,1.6,1.83,75600.0],["2022-09-19",1.78,1.78,1.68,1.7,16900.0],["2022-09-20",1.7,1.7,1.62,1.63,21700.0],["2022-09-21",1.7,1.7,1.55,1.6,48100.0],["2022-09-22",1.57,1.656,1.55,1.61,23800.0],["2022-09-23",1.57,1.57,1.44,1.475,77000.0],["2022-09-26",1.51,1.54,1.43,1.5,32100.0],["2022-09-27",1.49,1.498,1.38,1.43,48000.0],["2022-09-28",1.446,1.46,1.42,1.45,25300.0],["2022-09-29",1.45,1.489,1.39,1.41,18800.0],["2022-09-30",1.39,1.43,1.36,1.36,19600.0],["2022-10-03",1.44,1.455,1.35,1.39,14100.0],["2022-10-04",1.44,1.467,1.37,1.37,16900.0],["2022-10-05",1.47,1.47,1.36,1.37,10400.0],["2022-10-06",1.45,1.45,1.36,1.38,18500.0],["2022-10-07",1.395,1.395,1.29,1.3,18600.0],["2022-10-10",1.355,1.374,1.22,1.24,39800.0],["2022-10-11",1.3,1.345,1.21,1.22,21100.0],["2022-10-12",1.25,1.272,1.15,1.18,22600.0],["2022-10-13",1.14,1.19,1.114,1.12,27700.0],["2022-10-14",1.11,1.28,1.11,1.21,33400.0],["2022-10-17",1.3,1.34,1.173,1.2,24800.0],["2022-10-18",1.12,1.24,1.1,1.19,68400.0],["2022-10-19",1.175,1.2,1.13,1.15,15300.0],["2022-10-20",1.13,1.17,1.13,1.14,16000.0],["2022-10-21",1.13,1.18,1.1,1.18,19400.0],["2022-10-24",1.14,1.2,1.11,1.11,39600.0],["2022-10-25",1.16,1.17,1.03,1.09,132300.0],["2022-10-26",1.08,1.15,1.01,1.04,101400.0],["2022-10-27",1.07,1.1,0.985,1.06,100600.0],["2022-10-28",1.03,1.09,0.99,1.075,84100.0],["2022-10-31",1.08,1.15,1.0,1.0,37200.0],["2022-11-01",1.08,1.08,0.92,1.05,194700.0],["2022-11-02",1.02,1.03,0.95,1.01,77200.0],["2022-11-03",0.95,1.01,0.925,0.94,104400.0],["2022-11-04",0.95,1.0,0.9,0.91,64600.0],["2022-11-07",0.94,0.94,0.86,0.885,77100.0],["2022-11-08",0.859,0.91,0.81,0.82,115800.0],["2022-11-09",0.8,0.85,0.705,0.787,167300.0],["2022-11-10",0.76,0.82,0.68,0.75,200800.0],["2022-11-11",0.85,0.9,0.715,0.875,114400.0],["2022-11-14",0.87,1.07,0.87,1.03,202000.0],["2022-11-15",1.08,1.1,1.0,1.06,81500.0],["2022-11-16",1.1,1.28,1.07,1.16,129100.0],["2022-11-17",1.26,1.269,1.16,1.22,81900.0],["2022-11-18",1.27,1.35,1.2,1.3,31900.0],["2022-11-21",1.3,1.32,1.252,1.32,36900.0],["2022-11-22",1.27,1.315,1.27,1.3,17300.0],["2022-11-23",1.32,1.38,1.32,1.37,28700.0],["2022-11-25",1.38,1.38,1.34,1.34,19700.0],["2022-11-28",1.39,1.4,1.34,1.36,20300.0],["2022-11-29",1.39,1.39,1.076,1.22,49400.0],["2022-11-30",1.15,1.21,1.06,1.21,110400.0],["2022-12-01",1.18,1.19,1.08,1.16,24600.0],["2022-12-02",1.16,1.2,1.12,1.149,17400.0],["2022-12-05",1.04,1.33,1.04,1.17,19800.0],["2022-12-06",1.17,1.17,1.03,1.082,37500.0],["2022-12-07",1.084,1.09,1.02,1.05,15400.0],["2022-12-08",1.04,1.09,1.04,1.06,12100.0],["2022-12-09",1.01,1.45,1.01,1.39,205400.0],["2022-12-12",1.52,1.6,1.35,1.5,246400.0],["2022-12-13",1.6,1.66,1.285,1.46,161800.0],["2022-12-14",2.02,2.52,1.55,1.8,59661700.0],["2022-12-15",1.72,2.101,1.68,1.97,2333500.0],["2022-12-16",1.94,2.07,1.78,1.89,888300.0],["2022-12-19",1.73,2.35,1.73,1.97,1494400.0],["2022-12-20",1.98,2.01,1.8,1.87,286200.0],["2022-12-21",1.9,2.18,1.841,2.15,326200.0],["2022-12-22",2.16,2.45,2.1,2.43,513400.0],["2022-12-23",2.31,2.35,2.0,2.17,276100.0],["2022-12-27",2.17,2.17,1.99,2.0,100600.0],["2022-12-28",1.99,2.19,1.95,2.17,115500.0],["2022-12-29",2.19,2.34,2.15,2.31,156500.0],["2022-12-30",2.23,2.405,2.23,2.29,221100.0],["2023-01-03",2.35,2.402,2.11,2.22,89900.0],["2023-01-04",2.04,2.4,2.0,2.35,325700.0],["2023-01-05",2.39,2.55,2.22,2.55,606300.0],["2023-01-06",2.25,2.53,2.101,2.34,2191700.0],["2023-01-09",2.22,2.29,2.03,2.1,255000.0],["2023-01-10",2.12,2.21,2.098,2.2,84200.0],["2023-01-11",2.19,2.21,2.09,2.15,109800.0],["2023-01-12",2.13,2.17,2.01,2.16,114900.0],["2023-01-13",2.14,2.244,2.14,2.2,82600.0],["2023-01-17",2.2,2.2,2.074,2.12,105800.0],["2023-01-18",2.09,2.11,1.95,2.02,148700.0],["2023-01-19",2.05,2.12,2.02,2.09,52500.0],["2023-01-20",2.045,2.151,1.953,2.15,104600.0],["2023-01-23",2.13,2.19,2.05,2.135,133500.0],["2023-01-24",2.08,2.5,2.08,2.46,319900.0],["2023-01-25",2.49,2.49,2.35,2.48,58500.0],["2023-01-26",2.49,2.5,2.34,2.41,139800.0],["2023-01-27",2.35,2.46,2.327,2.4,79600.0],["2023-01-30",2.4,2.473,2.35,2.42,51500.0],["2023-01-31",2.36,2.79,2.35,2.6,202100.0],["2023-02-01",2.64,2.71,2.42,2.63,134700.0],["2023-02-02",2.63,2.75,2.58,2.615,121300.0],["2023-02-03",2.54,3.28,2.53,3.14,536000.0],["2023-02-06",3.29,3.29,2.96,3.12,132800.0],["2023-02-07",3.12,3.14,2.77,2.87,151600.0],["2023-02-08",2.81,2.93,2.7,2.794,109100.0],["2023-02-09",2.65,2.77,2.25,2.33,706100.0],["2023-02-10",2.35,2.7,2.34,2.65,194800.0],["2023-02-13",2.61,2.685,2.35,2.38,91800.0],["2023-02-14",2.45,2.45,2.235,2.37,60500.0],["2023-02-15",2.3,2.406,2.27,2.31,78500.0],["2023-02-16",2.25,2.27,2.1,2.22,77400.0],["2023-02-17",2.16,2.31,2.15,2.29,33900.0],["2023-02-21",2.23,2.25,2.06,2.07,60000.0],["2023-02-22",2.3,2.47,2.17,2.32,201300.0],["2023-02-23",2.38,2.38,2.13,2.24,49600.0],["2023-02-24",2.17,2.22,2.08,2.15,39700.0],["2023-02-27",2.19,2.23,2.09,2.14,59200.0],["2023-02-28",2.09,2.17,2.02,2.08,47200.0],["2023-03-01",2.08,2.153,2.03,2.07,42400.0],["2023-03-02",2.07,2.2,2.03,2.2,45700.0],["2023-03-03",2.17,2.21,2.097,2.1,33600.0],["2023-03-06",2.16,2.3,2.13,2.2,53200.0],["2023-03-07",2.13,2.171,2.05,2.08,58800.0],["2023-03-08",2.092,2.126,1.99,1.99,32700.0],["2023-03-09",2.11,2.11,1.95,1.95,40800.0],["2023-03-10",1.94,2.0,1.75,1.8,98800.0],["2023-03-13",1.79,2.07,1.77,2.06,57500.0],["2023-03-14",2.037,2.26,2.031,2.07,83500.0],["2023-03-15",2.05,2.05,1.89,1.89,39700.0],["2023-03-16",1.96,1.974,1.81,1.9,29800.0],["2023-03-17",1.85,1.99,1.8,1.82,83200.0],["2023-03-20",1.8,1.839,1.77,1.77,43500.0],["2023-03-21",1.819,1.94,1.815,1.91,28500.0],["2023-03-22",1.83,2.14,1.83,2.14,55600.0],["2023-03-23",2.16,2.226,1.88,1.97,813100.0],["2023-03-24",1.94,1.993,1.79,1.83,58300.0],["2023-03-27",1.81,1.88,1.72,1.86,24100.0],["2023-03-28",1.92,1.96,1.67,1.79,84700.0],["2023-03-29",1.79,1.82,1.71,1.78,53800.0],["2023-03-30",1.68,1.81,1.64,1.72,78500.0],["2023-03-31",1.76,1.87,1.67,1.82,30200.0],["2023-04-03",1.83,1.89,1.78,1.88,49100.0],["2023-04-04",1.82,1.83,1.7,1.74,31300.0],["2023-04-05",1.72,1.74,1.651,1.74,12300.0],["2023-04-06",1.636,1.75,1.636,1.72,12000.0],["2023-04-10",1.71,1.76,1.68,1.72,12300.0],["2023-04-11",1.7,1.7,1.66,1.66,7600.0],["2023-04-12",1.67,1.77,1.66,1.75,16300.0],["2023-04-13",1.68,1.77,1.671,1.77,7000.0],["2023-04-14",1.77,1.85,1.71,1.802,21600.0],["2023-04-17",1.53,1.79,1.51,1.73,41200.0],["2023-04-18",1.768,1.91,1.768,1.9,28000.0],["2023-04-19",1.84,1.851,1.809,1.83,16400.0],["2023-04-20",1.83,1.96,1.76,1.88,29200.0],["2023-04-21",1.88,1.89,1.8,1.87,12400.0],["2023-04-24",1.82,1.86,1.79,1.79,9900.0],["2023-04-25",1.8,1.96,1.711,1.92,32800.0],["2023-04-26",1.85,1.95,1.83,1.85,1203100.0],["2023-04-27",2.1,2.39,2.0,2.3,3209600.0],["2023-04-28",2.25,2.49,2.16,2.47,933200.0],["2023-05-01",2.4,2.99,2.2,2.86,1061900.0],["2023-05-02",2.8,2.96,2.61,2.9,295100.0],["2023-05-03",2.68,2.818,2.16,2.78,1308600.0],["2023-05-04",2.85,2.945,2.5,2.7,290300.0],["2023-05-05",2.59,2.75,2.55,2.68,203700.0],["2023-05-08",2.65,2.65,2.35,2.37,131300.0],["2023-05-09",2.3,2.47,2.3,2.34,70400.0],["2023-05-10",2.41,2.44,2.25,2.25,183900.0],["2023-05-11",2.3,2.64,2.1,2.19,1041900.0],["2023-05-12",2.18,2.2,2.1,2.13,137700.0],["2023-05-15",2.1,2.18,2.0,2.06,118000.0],["2023-05-16",2.0,2.04,1.83,1.85,196400.0],["2023-05-17",1.88,1.93,1.72,1.77,142600.0],["2023-05-18",1.77,1.97,1.77,1.91,130800.0],["2023-05-19",1.95,2.08,1.62,1.64,340500.0],["2023-05-22",1.93,1.93,1.65,1.75,5030700.0],["2023-05-23",1.6,1.73,1.59,1.62,373300.0],["2023-05-24",1.6,1.68,1.48,1.63,246800.0],["2023-05-25",1.58,1.62,1.53,1.6,162000.0],["2023-05-26",1.45,1.76,1.4,1.75,244000.0],["2023-05-30",2.12,2.12,1.95,2.06,1046800.0],["2023-05-31",2.05,2.11,1.98,2.02,249700.0],["2023-06-01",2.07,2.08,1.98,1.99,135000.0],["2023-06-02",2.19,2.19,1.99,2.04,151000.0],["2023-06-05",2.09,2.1,2.0,2.05,180400.0],["2023-06-06",2.05,2.08,2.0,2.04,67700.0],["2023-06-07",2.038,2.05,1.92,1.97,80500.0],["2023-06-08",2.0,2.03,1.92,2.03,46300.0],["2023-06-09",2.02,2.05,1.964,1.99,51100.0],["2023-06-12",2.05,2.05,1.94,2.01,75800.0],["2023-06-13",1.96,2.04,1.96,2.01,572300.0],["2023-06-14",1.92,2.06,1.92,2.03,127200.0],["2023-06-15",2.05,2.37,2.03,2.36,271200.0],["2023-06-16",2.4,2.41,2.15,2.22,188900.0],["2023-06-20",2.28,2.53,2.22,2.4,206000.0],["2023-06-21",2.5,2.68,2.4,2.64,208300.0],["2023-06-22",2.67,2.67,2.5,2.56,114700.0],["2023-06-23",2.51,2.64,2.42,2.61,73700.0],["2023-06-26",2.55,2.6,2.38,2.43,80400.0],["2023-06-27",2.51,2.57,2.35,2.44,93700.0],["2023-06-28",2.5,2.53,2.38,2.41,70000.0],["2023-06-29",2.5,2.85,2.44,2.73,328600.0],["2023-06-30",2.82,2.82,2.61,2.69,123300.0],["2023-07-03",2.79,2.98,2.68,2.98,142100.0],["2023-07-05",2.97,2.97,2.69,2.79,123000.0],["2023-07-06",2.83,2.83,2.47,2.59,182000.0],["2023-07-07",2.53,2.59,2.14,2.24,324800.0],["2023-07-10",2.33,2.46,2.2,2.29,212400.0],["2023-07-11",2.35,2.37,2.26,2.32,86200.0],["2023-07-12",2.32,2.4,2.22,2.32,91400.0],["2023-07-13",2.38,2.38,2.25,2.33,66900.0],["2023-07-14",2.34,2.34,2.28,2.29,35700.0],["2023-07-17",2.21,2.71,2.025,2.15,479000.0],["2023-07-18",2.13,2.23,2.0,2.04,117800.0],["2023-07-19",2.03,2.13,2.03,2.08,30000.0],["2023-07-20",2.07,2.18,2.006,2.06,105200.0],["2023-07-21",2.1,2.1,2.0,2.08,36000.0],["2023-07-24",2.04,2.1,2.04,2.07,15000.0],["2023-07-25",2.04,2.145,2.03,2.05,25800.0],["2023-07-26",2.05,2.1,2.01,2.04,36500.0],["2023-07-27",2.05,2.15,1.88,2.02,166200.0],["2023-07-28",1.99,2.07,1.99,2.04,24100.0],["2023-07-31",2.03,2.09,2.016,2.06,22800.0],["2023-08-01",2.09,2.1,2.024,2.05,27600.0],["2023-08-02",2.03,2.06,1.95,2.0,50000.0],["2023-08-03",2.011,2.05,2.0,2.02,10000.0],["2023-08-04",2.02,2.05,2.0,2.02,6400.0],["2023-08-07",2.04,2.04,1.93,1.97,44400.0],["2023-08-08",1.93,1.99,1.9,1.96,53500.0],["2023-08-09",1.96,1.98,1.88,1.93,34100.0],["2023-08-10",1.9,1.955,1.88,1.9,24000.0],["2023-08-11",1.88,1.9,1.8,1.82,38500.0],["2023-08-14",1.8,1.89,1.79,1.83,51500.0],["2023-08-15",1.82,1.86,1.8,1.86,29900.0],["2023-08-16",1.88,1.92,1.75,1.77,205200.0],["2023-08-17",1.79,1.79,1.55,1.63,93800.0],["2023-08-18",1.59,1.79,1.58,1.73,107400.0],["2023-08-21",1.76,1.99,1.76,1.97,93900.0],["2023-08-22",2.0,2.0,1.77,1.8,74900.0],["2023-08-23",1.88,2.05,1.79,2.0,840200.0],["2023-08-24",2.01,2.04,1.94,2.04,91600.0],["2023-08-25",2.06,2.1,1.88,2.02,111000.0],["2023-08-28",1.97,2.05,1.9,1.97,37600.0],["2023-08-29",1.97,2.041,1.93,1.95,50300.0],["2023-08-30",1.94,2.0,1.93,1.99,36500.0],["2023-08-31",1.92,2.13,1.92,2.03,115100.0],["2023-09-01",2.01,2.44,2.01,2.29,362400.0],["2023-09-05",2.31,2.64,2.31,2.45,299600.0],["2023-09-06",2.57,2.57,2.43,2.52,152700.0],["2023-09-07",2.5,2.509,2.36,2.49,81800.0],["2023-09-08",2.44,2.621,2.41,2.61,106400.0],["2023-09-11",2.63,2.97,2.57,2.84,274100.0],["2023-09-12",2.78,2.97,2.65,2.78,261800.0],["2023-09-13",2.77,2.82,2.56,2.76,72700.0],["2023-09-14",2.8,2.8,2.435,2.54,189000.0],["2023-09-15",2.57,2.702,2.341,2.67,152300.0],["2023-09-18",2.73,2.73,2.56,2.65,54700.0],["2023-09-19",2.57,3.4,2.56,3.29,629200.0],["2023-09-20",3.26,3.26,2.88,2.99,189400.0],["2023-09-21",3.01,3.65,2.932,3.45,534100.0],["2023-09-22",3.49,3.65,3.1,3.43,222100.0],["2023-09-25",3.45,3.47,2.91,2.96,153000.0],["2023-09-26",3.01,3.339,2.93,3.27,148700.0],["2023-09-27",3.28,3.79,3.2,3.51,343900.0],["2023-09-28",3.6,3.8,3.5,3.68,175800.0],["2023-09-29",3.73,3.73,3.25,3.42,145200.0],["2023-10-02",3.55,4.509,3.48,4.33,1583300.0],["2023-10-03",4.58,4.8,3.87,4.56,992100.0],["2023-10-04",4.78,4.82,3.562,3.8,777500.0],["2023-10-05",3.9,4.16,3.41,3.75,241100.0],["2023-10-06",3.8,3.95,3.58,3.84,126900.0],["2023-10-09",3.84,4.0,3.66,3.87,99000.0],["2023-10-10",3.95,4.05,3.56,3.66,138900.0],["2023-10-11",3.5,3.7,3.27,3.46,180500.0],["2023-10-12",3.37,3.485,3.216,3.25,117100.0],["2023-10-13",3.22,3.26,2.86,2.985,311600.0],["2023-10-16",2.93,3.129,2.93,2.97,143100.0],["2023-10-17",2.95,3.094,2.9,3.0,86700.0],["2023-10-18",2.96,3.02,2.77,2.88,76700.0],["2023-10-19",2.87,2.945,2.79,2.82,47500.0],["2023-10-20",2.8,3.02,2.8,2.95,60700.0],["2023-10-23",2.98,3.47,2.95,3.45,245300.0],["2023-10-24",3.45,3.8,3.38,3.78,209300.0],["2023-10-25",3.78,3.79,3.506,3.74,65100.0],["2023-10-26",3.75,3.93,3.52,3.69,206600.0],["2023-10-27",3.68,3.73,3.34,3.39,129500.0],["2023-10-30",3.4,3.4,3.01,3.31,84300.0],["2023-10-31",3.21,3.68,3.12,3.62,97700.0],["2023-11-01",3.66,3.66,3.31,3.32,108600.0],["2023-11-02",3.29,3.515,3.29,3.51,35800.0],["2023-11-03",3.48,3.72,3.409,3.57,138500.0],["2023-11-06",3.65,4.59,3.63,4.31,747500.0],["2023-11-07",4.27,4.45,3.74,3.84,231100.0],["2023-11-08",3.95,3.98,3.54,3.7,207900.0],["2023-11-09",3.7,3.83,3.38,3.71,370800.0],["2023-11-10",3.71,4.25,3.62,4.19,361000.0],["2023-11-13",4.2,4.25,4.0,4.25,82300.0],["2023-11-14",4.33,4.53,4.2,4.4,169700.0],["2023-11-15",4.48,4.7,4.214,4.46,193500.0],["2023-11-16",4.46,4.75,4.38,4.45,136000.0],["2023-11-17",4.39,4.44,4.25,4.36,45400.0],["2023-11-20",4.44,4.56,4.211,4.41,162700.0],["2023-11-21",4.37,4.85,4.02,4.19,274100.0],["2023-11-22",4.27,4.434,4.04,4.4,130200.0],["2023-11-24",4.43,4.77,4.28,4.77,238900.0],["2023-11-27",4.77,5.2,4.671,5.01,270800.0],["2023-11-28",5.22,5.47,5.12,5.28,291500.0],["2023-11-29",5.3,5.3,4.6,5.08,329200.0],["2023-11-30",5.02,5.19,4.91,5.11,108500.0],["2023-12-01",5.22,5.28,4.8,5.19,181600.0],["2023-12-04",5.21,5.265,4.92,5.03,79900.0],["2023-12-05",5.0,5.24,4.965,5.18,91600.0],["2023-12-06",5.26,5.26,4.77,4.9,132700.0],["2023-12-07",4.95,5.11,4.9,4.99,89400.0],["2023-12-08",5.02,5.02,4.666,4.8,144300.0],["2023-12-11",4.81,5.22,4.26,4.62,534300.0],["2023-12-12",4.63,4.63,4.15,4.28,171300.0],["2023-12-13",4.59,4.69,4.09,4.17,212600.0],["2023-12-14",4.27,5.97,4.23,5.68,2316400.0],["2023-12-15",5.87,7.47,5.7,7.27,1782100.0],["2023-12-18",7.39,7.75,6.006,6.62,893200.0],["2023-12-19",6.62,6.96,6.6,6.61,229100.0],["2023-12-20",6.61,7.289,6.596,6.71,363600.0],["2023-12-21",6.92,7.4,6.72,7.14,300300.0],["2023-12-22",7.26,7.5,7.04,7.19,201200.0],["2023-12-26",7.46,7.46,6.82,6.97,343000.0],["2023-12-27",6.92,7.125,6.6,6.94,185800.0],["2023-12-28",6.94,7.1,6.65,6.71,135400.0],["2023-12-29",6.56,7.07,6.56,6.92,165800.0],["2024-01-02",6.82,6.875,5.83,6.06,269900.0],["2024-01-03",5.95,6.294,5.76,6.1,193900.0],["2024-01-04",6.11,6.22,5.94,6.05,75700.0],["2024-01-05",6.01,6.35,5.82,6.24,204000.0],["2024-01-08",6.37,6.87,6.28,6.68,258100.0],["2024-01-09",6.61,6.67,6.23,6.37,153400.0],["2024-01-10",6.41,6.574,6.25,6.33,85200.0],["2024-01-11",6.29,6.33,6.11,6.18,66100.0],["2024-01-12",6.22,6.235,5.72,5.81,191700.0],["2024-01-16",5.71,5.816,5.21,5.44,286600.0],["2024-01-17",5.32,5.86,5.32,5.62,166500.0],["2024-01-18",5.69,5.71,5.27,5.35,92400.0],["2024-01-19",5.34,5.59,5.09,5.55,133000.0],["2024-01-22",5.54,5.73,5.2,5.27,140700.0],["2024-01-23",5.31,5.39,4.46,4.7,605800.0],["2024-01-24",4.61,5.3,4.56,4.68,668700.0],["2024-01-25",4.57,4.635,3.7,3.74,521900.0],["2024-01-26",3.75,3.96,3.53,3.83,323600.0],["2024-01-29",3.91,4.01,3.54,3.58,247900.0],["2024-01-30",3.55,3.889,3.4,3.7,242000.0],["2024-01-31",3.68,4.05,3.49,3.82,355200.0],["2024-02-01",3.82,4.02,3.82,3.89,123200.0],["2024-02-02",3.91,3.969,3.7,3.77,92800.0],["2024-02-05",3.78,3.885,2.85,3.02,547700.0],["2024-02-06",2.86,2.88,2.4,2.83,2211000.0],["2024-02-07",2.75,3.07,2.73,3.03,729400.0],["2024-02-08",2.94,3.33,2.94,3.23,504000.0],["2024-02-09",3.29,3.48,3.13,3.24,497400.0],["2024-02-12",3.22,3.3,2.98,3.06,354900.0],["2024-02-13",3.03,3.05,2.77,2.81,324400.0],["2024-02-14",2.87,2.93,2.76,2.77,243800.0],["2024-02-15",2.78,2.95,2.71,2.91,265800.0],["2024-02-16",2.97,3.28,2.9,3.19,343200.0],["2024-02-20",3.19,3.29,2.96,2.99,340700.0],["2024-02-21",2.95,3.05,2.86,2.99,310400.0],["2024-02-22",2.98,3.25,2.92,3.06,208300.0],["2024-02-23",3.04,3.24,3.02,3.04,88400.0],["2024-02-26",3.05,3.06,2.94,3.02,144300.0],["2024-02-27",3.07,3.265,2.99,3.26,396600.0],["2024-02-28",3.27,3.77,3.23,3.7,717600.0],["2024-02-29",3.75,3.799,3.32,3.35,352700.0],["2024-03-01",3.36,3.71,3.36,3.5,247300.0],["2024-03-04",3.54,3.74,3.46,3.6,158200.0],["2024-03-05",3.59,3.64,3.27,3.31,163400.0],["2024-03-06",3.3,3.42,3.24,3.38,284400.0],["2024-03-07",3.38,3.48,3.35,3.38,152100.0],["2024-03-08",3.39,3.48,3.17,3.23,199400.0],["2024-03-11",3.21,3.21,2.92,3.08,175900.0],["2024-03-12",3.15,3.24,3.02,3.1,131600.0],["2024-03-13",3.12,3.19,3.03,3.08,80000.0],["2024-03-14",3.04,3.105,2.79,2.84,282400.0],["2024-03-15",2.81,2.9,2.57,2.64,459600.0],["2024-03-18",2.64,2.74,2.53,2.7,195200.0],["2024-03-19",2.68,2.81,2.58,2.76,105500.0],["2024-03-20",2.68,2.95,2.65,2.74,130900.0],["2024-03-21",2.74,3.21,2.71,3.04,207700.0],["2024-03-22",3.105,3.3,3.01,3.29,199600.0],["2024-03-25",3.28,3.353,3.06,3.19,118400.0],["2024-03-26",3.11,3.19,2.87,2.94,104000.0],["2024-03-27",3.0,3.155,2.997,3.07,48900.0],["2024-03-28",3.04,3.23,3.0,3.07,94600.0],["2024-04-01",3.06,3.102,2.73,2.92,281300.0],["2024-04-02",2.86,3.02,2.78,2.94,48400.0],["2024-04-03",2.88,3.13,2.87,3.06,88600.0],["2024-04-04",3.06,3.06,2.74,2.81,161400.0],["2024-04-05",2.78,2.94,2.7,2.87,72300.0],["2024-04-08",2.99,2.99,2.61,2.86,102200.0],["2024-04-09",2.85,2.95,2.79,2.84,213200.0],["2024-04-10",2.81,2.9,2.727,2.88,113000.0],["2024-04-11",2.86,2.93,2.73,2.89,119300.0],["2024-04-12",2.83,2.88,2.625,2.76,134000.0],["2024-04-15",2.79,2.84,2.65,2.66,95400.0],["2024-04-16",2.61,2.68,2.525,2.57,238800.0],["2024-04-17",2.66,2.73,2.04,2.5,516400.0],["2024-04-18",2.51,2.55,2.2,2.21,189400.0],["2024-04-19",2.25,2.33,2.18,2.19,63900.0],["2024-04-22",2.2,2.21,1.94,2.13,191800.0],["2024-04-23",2.14,2.35,2.08,2.3,80000.0],["2024-04-24",2.31,2.31,2.1,2.13,59800.0],["2024-04-25",2.15,2.29,2.02,2.1,83200.0],["2024-04-26",2.08,2.25,2.05,2.13,84800.0],["2024-04-29",2.12,2.4,2.03,2.12,227500.0],["2024-04-30",2.08,2.33,2.04,2.17,107300.0],["2024-05-01",2.2,2.25,2.08,2.17,55800.0],["2024-05-02",2.21,2.37,2.11,2.31,88100.0],["2024-05-03",2.35,2.51,2.31,2.35,113300.0],["2024-05-06",2.35,2.5,2.26,2.33,128400.0],["2024-05-07",2.3,2.33,2.15,2.21,72000.0],["2024-05-08",2.2,2.3,2.14,2.24,63400.0],["2024-05-09",2.25,2.28,2.11,2.18,143700.0],["2024-05-10",2.06,2.3,1.95,2.18,403500.0],["2024-05-13",2.15,2.22,2.13,2.16,79400.0],["2024-05-14",2.13,2.3,2.13,2.2,91300.0],["2024-05-15",2.27,2.44,2.21,2.35,132200.0],["2024-05-16",2.36,2.48,2.22,2.25,53900.0],["2024-05-17",2.35,2.475,2.25,2.47,96700.0],["2024-05-20",2.48,2.56,2.397,2.52,70800.0],["2024-05-21",2.52,2.68,2.22,2.3,186500.0],["2024-05-22",2.3,2.34,2.14,2.15,87700.0],["2024-05-23",2.12,2.22,2.06,2.12,125300.0],["2024-05-24",2.18,2.26,2.05,2.25,47700.0],["2024-05-28",2.44,2.45,2.25,2.31,97200.0],["2024-05-29",2.26,2.3,2.12,2.18,146000.0],["2024-05-30",2.15,2.15,2.05,2.09,65300.0],["2024-05-31",2.09,2.15,2.05,2.11,39300.0],["2024-06-03",2.14,2.175,1.95,1.95,112600.0],["2024-06-04",2.0,2.0,1.75,1.81,234500.0],["2024-06-05",1.88,2.18,1.86,2.08,128900.0],["2024-06-06",2.05,2.115,1.9,2.06,138100.0],["2024-06-07",2.01,2.15,2.01,2.03,73200.0],["2024-06-10",2.03,2.09,2.0,2.07,52100.0],["2024-06-11",2.07,2.08,2.02,2.04,34300.0],["2024-06-12",2.1,2.3,2.01,2.14,154600.0],["2024-06-13",2.12,2.17,2.011,2.08,60200.0],["2024-06-14",2.01,2.26,2.01,2.06,309000.0],["2024-06-17",2.05,2.25,2.03,2.05,130900.0],["2024-06-18",2.04,2.17,2.0,2.01,140100.0],["2024-06-20",2.0,2.045,1.89,1.92,84900.0],["2024-06-21",1.87,2.07,1.87,2.04,158900.0],["2024-06-24",2.05,2.33,2.01,2.28,168800.0],["2024-06-25",2.3,2.46,2.11,2.32,412500.0],["2024-06-26",2.3,2.34,2.12,2.2,114800.0],["2024-06-27",2.2,2.3,2.12,2.13,162400.0],["2024-06-28",2.13,2.138,1.96,1.98,166200.0],["2024-07-01",1.99,2.18,1.97,2.12,109700.0],["2024-07-02",2.11,2.12,1.9,1.96,129800.0],["2024-07-03",2.03,2.48,2.02,2.45,779300.0],["2024-07-05",2.48,2.52,2.201,2.36,135200.0],["2024-07-08",2.41,2.41,2.15,2.16,110200.0],["2024-07-09",2.23,2.33,2.16,2.2,110200.0],["2024-07-10",2.2,2.2,1.98,2.04,374000.0],["2024-07-11",2.04,2.115,2.0,2.01,181200.0],["2024-07-12",2.05,2.12,1.95,2.11,343200.0],["2024-07-15",2.08,2.13,2.02,2.04,39600.0],["2024-07-16",2.05,2.08,1.95,2.05,119200.0],["2024-07-17",2.03,2.21,1.96,2.18,224500.0],["2024-07-18",2.25,2.25,2.02,2.05,92200.0],["2024-07-19",2.04,2.26,2.04,2.08,118500.0],["2024-07-22",2.09,2.24,2.05,2.19,97700.0],["2024-07-23",2.17,2.209,2.1,2.1,24000.0],["2024-07-24",2.1,2.17,2.06,2.06,64900.0],["2024-07-25",2.06,2.18,2.05,2.15,58800.0],["2024-07-26",2.16,2.3,2.151,2.24,125500.0],["2024-07-29",2.25,2.27,2.1,2.11,52200.0],["2024-07-30",2.12,2.32,2.08,2.25,178200.0],["2024-07-31",2.21,2.21,2.07,2.07,79100.0],["2024-08-01",2.11,2.17,2.0,2.08,117200.0],["2024-08-02",2.03,2.33,2.03,2.14,940400.0],["2024-08-05",2.14,2.34,2.04,2.18,334300.0],["2024-08-06",2.26,2.26,2.1,2.15,94900.0],["2024-08-07",2.16,2.23,2.0,2.04,317800.0],["2024-08-08",2.06,2.1,1.98,2.0,150100.0],["2024-08-09",2.03,2.05,1.95,1.95,186400.0],["2024-08-12",1.95,1.98,1.83,1.85,119600.0],["2024-08-13",1.85,1.96,1.831,1.86,82400.0],["2024-08-14",1.85,1.91,1.85,1.91,55400.0],["2024-08-15",1.95,1.95,1.86,1.89,62800.0],["2024-08-16",1.89,1.915,1.8,1.9,78200.0],["2024-08-19",1.9,2.09,1.9,2.09,145400.0],["2024-08-20",2.09,2.2,2.07,2.17,199700.0],["2024-08-21",2.18,2.32,2.121,2.28,216900.0],["2024-08-22",2.3,2.324,2.11,2.21,49600.0],["2024-08-23",2.12,2.245,2.12,2.15,39000.0],["2024-08-26",2.14,2.2,2.119,2.16,34500.0],["2024-08-27",2.2,2.24,2.13,2.18,49700.0],["2024-08-28",2.3,2.44,2.14,2.22,359400.0],["2024-08-29",2.21,2.262,2.1,2.12,39500.0],["2024-08-30",2.11,2.2,2.09,2.14,71500.0],["2024-09-03",2.11,2.19,2.04,2.04,49100.0],["2024-09-04",2.06,2.11,2.01,2.013,50800.0],["2024-09-05",2.025,2.138,2.01,2.1,50700.0],["2024-09-06",2.11,2.14,1.95,1.97,147500.0],["2024-09-09",2.0,2.04,1.94,1.97,45100.0],["2024-09-10",2.015,2.02,1.84,1.9,163900.0],["2024-09-11",1.91,1.91,1.8,1.86,65700.0],["2024-09-12",1.86,1.935,1.81,1.813,39600.0],["2024-09-13",1.87,1.88,1.84,1.86,41400.0],["2024-09-16",1.9,1.95,1.81,1.85,31500.0],["2024-09-17",1.81,1.95,1.81,1.81,87500.0],["2024-09-18",1.82,1.88,1.78,1.78,80100.0],["2024-09-19",1.83,1.869,1.755,1.77,75100.0],["2024-09-20",1.78,1.84,1.743,1.8,96600.0],["2024-09-23",1.79,1.824,1.64,1.68,171700.0],["2024-09-24",1.68,1.72,1.6,1.64,139500.0],["2024-09-25",1.62,1.69,1.6,1.65,57200.0],["2024-09-26",1.62,1.65,1.52,1.59,149400.0],["2024-09-27",1.59,1.59,1.54,1.56,51900.0],["2024-09-30",1.54,1.56,1.429,1.49,161600.0],["2024-10-01",1.47,1.54,1.45,1.48,64200.0],["2024-10-02",1.5,1.505,1.435,1.46,329400.0],["2024-10-03",1.48,1.49,1.32,1.34,179900.0],["2024-10-04",1.34,1.66,1.26,1.63,471700.0],["2024-10-07",1.67,1.8,1.41,1.45,364200.0],["2024-10-08",1.51,1.67,1.49,1.53,209800.0],["2024-10-09",1.53,1.59,1.44,1.54,77700.0],["2024-10-10",1.53,1.55,1.36,1.38,95900.0],["2024-10-11",1.36,1.499,1.36,1.45,70400.0],["2024-10-14",1.46,1.51,1.38,1.38,79400.0],["2024-10-15",1.37,1.54,1.36,1.46,245900.0],["2024-10-16",1.46,1.506,1.39,1.44,99600.0],["2024-10-17",1.46,1.99,1.46,1.69,383500.0],["2024-10-18",1.75,1.79,1.7,1.72,111000.0],["2024-10-21",1.72,1.75,1.58,1.6,83400.0],["2024-10-22",1.58,1.67,1.53,1.65,67300.0],["2024-10-23",1.66,1.66,1.57,1.63,54300.0],["2024-10-24",1.64,1.65,1.58,1.59,40600.0],["2024-10-25",1.6,1.67,1.56,1.66,128800.0],["2024-10-28",1.69,1.77,1.62,1.68,52700.0],["2024-10-29",1.66,1.76,1.629,1.71,78300.0],["2024-10-30",1.66,1.71,1.62,1.65,51700.0],["2024-10-31",1.66,1.66,1.57,1.6,49000.0],["2024-11-01",1.66,1.66,1.55,1.59,29500.0],["2024-11-04",1.57,1.617,1.54,1.58,28400.0],["2024-11-05",1.58,1.6,1.48,1.6,65600.0],["2024-11-06",1.64,1.65,1.572,1.6,91600.0],["2024-11-07",1.56,1.78,1.525,1.75,90900.0],["2024-11-08",1.75,1.95,1.7,1.86,167600.0],["2024-11-11",1.91,1.91,1.753,1.77,70400.0],["2024-11-12",1.76,1.78,1.69,1.72,39300.0],["2024-11-13",1.69,1.74,1.545,1.57,57800.0],["2024-11-14",1.59,1.66,1.57,1.62,36400.0],["2024-11-15",1.61,1.64,1.543,1.59,57100.0],["2024-11-18",1.58,1.8,1.58,1.69,113400.0],["2024-11-19",1.67,1.775,1.654,1.7,91700.0],["2024-11-20",1.7,1.93,1.645,1.82,441900.0],["2024-11-21",1.8,1.89,1.65,1.68,372900.0],["2024-11-22",1.69,1.79,1.6,1.79,249400.0],["2024-11-25",1.8,1.89,1.71,1.72,270800.0],["2024-11-26",1.71,1.78,1.64,1.65,257300.0],["2024-11-27",1.65,2.2,1.6,1.97,700200.0],["2024-11-29",2.06,2.3,2.06,2.11,369000.0],["2024-12-02",2.02,2.28,1.998,2.01,264700.0],["2024-12-03",1.99,2.24,1.99,2.24,249100.0],["2024-12-04",2.21,2.34,2.11,2.31,193000.0],["2024-12-05",2.37,2.609,2.346,2.52,276500.0],["2024-12-06",2.53,2.71,2.13,2.54,515200.0],["2024-12-09",2.54,2.66,2.49,2.54,191000.0],["2024-12-10",2.52,2.6,2.052,2.19,269700.0],["2024-12-11",2.29,2.38,2.15,2.32,136200.0],["2024-12-12",2.29,2.4,2.12,2.13,203900.0],["2024-12-13",2.11,2.2,2.02,2.04,51200.0],["2024-12-16",2.04,2.2,1.888,1.95,193900.0],["2024-12-17",1.88,2.33,1.88,2.29,292700.0],["2024-12-18",2.29,2.35,2.1,2.1,174000.0],["2024-12-19",2.1,2.44,1.88,2.22,452000.0],["2024-12-20",2.22,2.32,2.09,2.17,79900.0],["2024-12-23",2.16,2.28,2.04,2.18,203900.0],["2024-12-24",2.18,2.28,2.08,2.18,94600.0],["2024-12-26",2.19,2.19,2.05,2.1,54500.0],["2024-12-27",2.21,2.3,2.03,2.24,193900.0],["2024-12-30",2.18,2.483,2.14,2.36,191700.0],["2024-12-31",2.286,2.46,2.17,2.2,448900.0],["2025-01-02",2.21,2.281,2.16,2.2,89300.0],["2025-01-03",2.2,2.35,2.15,2.35,70900.0],["2025-01-06",2.4,2.49,2.251,2.3,91500.0],["2025-01-07",2.31,2.38,2.24,2.28,47200.0],["2025-01-08",2.26,2.3,2.175,2.25,74200.0],["2025-01-10",2.18,2.26,2.1,2.1,87400.0],["2025-01-13",2.13,2.19,2.05,2.12,69700.0],["2025-01-14",2.13,2.15,2.0,2.0,51700.0],["2025-01-15",2.0,2.11,2.0,2.02,59500.0],["2025-01-16",2.05,2.1,1.96,2.06,54200.0],["2025-01-17",2.08,2.08,1.9,2.04,121500.0],["2025-01-21",2.07,2.07,1.89,1.97,104500.0],["2025-01-22",2.0,2.02,1.9,1.98,73600.0],["2025-01-23",1.95,2.1,1.92,2.05,102300.0],["2025-01-24",2.05,2.115,2.0,2.05,126800.0],["2025-01-27",2.04,2.09,1.91,1.923,73100.0],["2025-01-28",1.93,2.07,1.93,2.05,157700.0],["2025-01-29",2.03,2.06,1.96,2.06,45300.0],["2025-01-30",2.06,2.06,1.96,1.97,81500.0],["2025-01-31",2.0,2.0,1.83,1.94,129100.0],["2025-02-03",1.87,1.98,1.83,1.95,45400.0],["2025-02-04",1.97,2.01,1.9,1.97,49800.0],["2025-02-05",2.0,2.03,1.951,2.02,41000.0],["2025-02-06",2.02,2.05,1.98,2.02,32200.0],["2025-02-07",2.03,2.07,1.97,2.01,85700.0],["2025-02-10",1.96,2.14,1.92,1.97,285300.0],["2025-02-11",1.98,2.0,1.87,1.97,72000.0],["2025-02-12",1.96,2.01,1.94,1.99,63600.0],["2025-02-13",2.01,2.01,1.95,1.99,54300.0],["2025-02-14",2.0,2.0,1.85,1.98,64900.0],["2025-02-18",1.99,2.0,1.87,1.93,59000.0],["2025-02-19",1.9,1.96,1.83,1.88,65200.0],["2025-02-20",1.9,1.9,1.76,1.78,57100.0],["2025-02-21",1.8,1.819,1.7,1.76,80300.0],["2025-02-24",1.77,1.79,1.66,1.72,55600.0],["2025-02-25",1.75,1.84,1.61,1.63,102200.0],["2025-02-26",1.65,1.7,1.63,1.64,35900.0],["2025-02-27",1.64,1.7,1.573,1.58,19200.0],["2025-02-28",1.59,1.8,1.56,1.78,113100.0],["2025-03-03",1.8,1.84,1.61,1.62,85200.0],["2025-03-04",1.6,1.685,1.55,1.63,72100.0],["2025-03-05",1.63,1.69,1.63,1.67,50200.0],["2025-03-06",1.63,1.68,1.6,1.65,29600.0],["2025-03-07",1.627,1.64,1.506,1.52,58200.0],["2025-03-10",1.595,1.65,1.54,1.56,48100.0],["2025-03-11",1.55,1.68,1.55,1.64,28500.0],["2025-03-12",1.66,1.68,1.58,1.63,38600.0],["2025-03-13",1.62,1.62,1.58,1.58,12000.0],["2025-03-14",1.663,1.68,1.61,1.65,51500.0],["2025-03-17",1.66,1.75,1.66,1.73,38500.0],["2025-03-18",1.76,1.97,1.73,1.93,83800.0],["2025-03-19",1.99,2.059,1.9,1.95,101300.0],["2025-03-20",1.95,2.049,1.75,1.82,69200.0],["2025-03-21",1.79,1.87,1.71,1.8,34300.0],["2025-03-24",1.79,1.82,1.77,1.82,14900.0],["2025-03-25",1.815,1.9,1.75,1.85,23700.0],["2025-03-26",1.88,1.88,1.75,1.83,12300.0],["2025-03-27",1.82,1.82,1.64,1.71,57800.0],["2025-03-28",1.75,1.795,1.66,1.7,24200.0],["2025-03-31",1.68,1.75,1.36,1.68,112300.0],["2025-04-01",1.69,1.744,1.55,1.61,49300.0],["2025-04-02",1.57,1.72,1.57,1.65,32900.0],["2025-04-03",1.58,1.686,1.57,1.58,18700.0],["2025-04-04",1.58,1.65,1.5,1.5,33500.0],["2025-04-07",1.49,1.624,1.45,1.51,47600.0],["2025-04-08",1.56,1.56,1.34,1.36,109900.0],["2025-04-09",1.4,1.57,1.4,1.56,58600.0],["2025-04-10",1.485,1.49,1.395,1.463,30400.0],["2025-04-11",1.46,1.64,1.36,1.565,49000.0],["2025-04-14",1.609,1.75,1.56,1.63,57300.0],["2025-04-15",1.66,1.75,1.641,1.68,19400.0],["2025-04-16",1.65,1.74,1.57,1.57,29900.0],["2025-04-17",1.6,1.689,1.6,1.64,16600.0],["2025-04-21",1.65,1.7,1.621,1.66,14100.0],["2025-04-22",1.635,1.719,1.61,1.71,22200.0],["2025-04-23",1.735,1.789,1.642,1.71,42500.0],["2025-04-24",1.732,1.75,1.66,1.75,23300.0],["2025-04-25",1.704,1.884,1.7,1.87,68200.0],["2025-04-28",1.84,1.943,1.78,1.94,108600.0],["2025-04-29",1.945,2.04,1.895,2.02,74000.0],["2025-04-30",2.0,2.12,1.99,2.11,115600.0],["2025-05-01",2.11,2.32,2.039,2.04,278100.0],["2025-05-02",2.15,2.27,2.062,2.095,59600.0],["2025-05-05",2.12,2.138,1.98,2.03,43000.0],["2025-05-06",1.99,2.1,1.916,1.95,41700.0],["2025-05-07",2.0,2.15,1.96,2.12,25200.0],["2025-05-08",2.05,2.25,2.05,2.145,56200.0],["2025-05-09",2.1,2.22,2.04,2.09,47500.0],["2025-05-12",2.1,2.11,2.06,2.09,53100.0],["2025-05-13",2.15,2.15,1.95,1.98,48900.0],["2025-05-14",1.94,2.08,1.94,1.98,44000.0],["2025-05-15",1.99,2.095,1.99,2.09,56000.0],["2025-05-16",2.1,2.13,2.06,2.06,25400.0],["2025-05-19",2.06,2.15,2.02,2.11,100700.0],["2025-05-20",2.012,2.147,2.012,2.11,35100.0],["2025-05-21",2.08,2.15,2.07,2.09,67900.0],["2025-05-22",2.06,2.5,2.06,2.41,4040300.0],["2025-05-23",2.1,2.14,1.9,1.99,1141400.0],["2025-05-27",2.04,2.04,1.96,1.97,382100.0],["2025-05-28",2.0,2.01,1.94,1.95,201400.0],["2025-05-29",1.96,2.26,1.89,2.25,427900.0],["2025-05-30",2.24,2.47,2.24,2.34,304900.0],["2025-06-02",2.39,2.62,2.35,2.6,312400.0],["2025-06-03",2.62,3.0,1.87,2.11,1699500.0],["2025-06-04",2.07,2.13,1.93,2.06,576500.0],["2025-06-05",2.08,2.22,2.07,2.19,294100.0],["2025-06-06",2.2,2.405,2.11,2.37,185800.0],["2025-06-09",2.4,2.55,2.285,2.34,329500.0],["2025-06-10",2.32,2.43,2.281,2.41,113400.0],["2025-06-11",2.42,2.654,2.342,2.43,248700.0],["2025-06-12",2.42,2.53,2.36,2.49,67400.0],["2025-06-13",2.45,2.5,2.33,2.35,48400.0],["2025-06-16",2.36,2.405,2.31,2.4,41900.0],["2025-06-17",2.41,2.459,2.26,2.28,55700.0],["2025-06-18",2.29,2.45,2.201,2.39,194000.0],["2025-06-20",2.4,2.447,2.24,2.24,139400.0],["2025-06-23",2.294,2.429,2.17,2.23,130400.0],["2025-06-24",2.16,2.302,2.16,2.24,58200.0],["2025-06-25",2.24,2.28,2.18,2.215,89100.0],["2025-06-26",2.2,2.29,2.2,2.24,166300.0],["2025-06-27",2.3,2.31,2.05,2.17,171400.0],["2025-06-30",2.19,2.2,2.05,2.07,121500.0],["2025-07-01",2.1,2.22,2.1,2.19,141600.0],["2025-07-02",2.19,2.45,2.15,2.41,218400.0],["2025-07-03",2.43,2.59,2.42,2.55,101800.0],["2025-07-07",2.6,2.65,2.45,2.62,157600.0],["2025-07-08",2.62,2.71,2.56,2.66,144400.0],["2025-07-09",2.68,2.76,2.61,2.75,172000.0],["2025-07-10",2.73,2.8,2.67,2.71,234700.0],["2025-07-11",2.7,2.74,2.61,2.65,286900.0],["2025-07-14",2.65,2.9,2.65,2.89,168300.0],["2025-07-15",2.9,3.09,2.73,2.76,217700.0],["2025-07-16",2.82,3.0,2.76,2.95,213800.0],["2025-07-17",2.95,3.12,2.91,2.92,348600.0],["2025-07-18",2.91,3.04,2.91,2.97,278500.0],["2025-07-21",3.01,3.099,2.95,2.99,306400.0],["2025-07-22",3.0,3.04,2.8,2.85,156700.0],["2025-07-23",2.91,3.2,2.735,2.9,371000.0],["2025-07-24",2.9,2.9,2.74,2.79,111500.0],["2025-07-25",2.78,2.9,2.68,2.71,155100.0],["2025-07-28",2.76,2.89,2.68,2.72,245900.0],["2025-07-29",2.75,2.889,2.631,2.7,253700.0],["2025-07-30",2.7,2.833,2.655,2.75,287200.0],["2025-07-31",2.74,2.81,2.71,2.72,120200.0],["2025-08-01",2.72,2.79,2.63,2.65,181100.0],["2025-08-04",2.71,2.775,2.5,2.54,252600.0],["2025-08-05",2.58,2.92,2.57,2.85,723100.0],["2025-08-06",2.95,2.95,2.53,2.595,519100.0],["2025-08-07",2.62,2.67,2.35,2.39,366700.0],["2025-08-08",2.4,2.467,2.35,2.39,118000.0],["2025-08-11",2.39,2.49,2.25,2.32,193200.0],["2025-08-12",2.32,2.33,2.243,2.3,95100.0],["2025-08-13",2.3,2.5,2.29,2.33,463200.0],["2025-08-14",2.3,2.368,2.15,2.19,135400.0],["2025-08-15",2.2,2.309,2.19,2.27,119500.0],["2025-08-18",2.27,2.36,2.22,2.3,83400.0],["2025-08-19",2.29,2.37,2.18,2.19,182900.0],["2025-08-20",2.19,2.21,2.11,2.19,102800.0],["2025-08-21",2.18,2.39,2.16,2.28,496700.0],["2025-08-22",2.28,2.32,2.17,2.19,175000.0],["2025-08-25",2.15,2.19,2.08,2.1,189600.0],["2025-08-26",2.135,2.159,2.073,2.12,152200.0],["2025-08-27",2.12,2.16,1.96,1.96,451800.0],["2025-08-28",1.99,2.35,1.98,2.29,438400.0],["2025-08-29",2.298,2.34,2.185,2.22,148400.0],["2025-09-02",2.21,2.31,2.161,2.28,76100.0],["2025-09-03",2.28,2.34,2.18,2.22,59900.0],["2025-09-04",2.21,2.24,2.16,2.19,79900.0],["2025-09-05",2.2,2.29,2.11,2.15,199200.0],["2025-09-08",2.19,2.21,2.089,2.17,140700.0],["2025-09-09",2.22,2.34,2.19,2.28,182500.0],["2025-09-10",2.26,2.327,2.175,2.19,63600.0],["2025-09-11",2.2,2.305,2.15,2.22,124200.0],["2025-09-12",2.22,2.22,2.1,2.1,184900.0],["2025-09-15",2.1,2.1,2.017,2.09,201400.0],["2025-09-16",2.1,2.1,1.96,2.0,173100.0],["2025-09-17",2.01,2.04,1.94,1.96,130800.0],["2025-09-18",2.09,2.195,2.07,2.09,205600.0],["2025-09-19",2.22,2.253,2.09,2.19,575300.0],["2025-09-22",2.15,2.25,2.12,2.24,91800.0],["2025-09-23",2.25,2.29,2.03,2.05,156900.0],["2025-09-24",2.08,2.168,2.01,2.05,90000.0],["2025-09-25",2.07,2.1,1.98,2.04,134700.0],["2025-09-26",2.05,2.09,1.99,2.08,182900.0],["2025-09-29",2.08,2.123,2.01,2.08,109100.0],["2025-09-30",2.06,2.1,2.01,2.09,130900.0],["2025-10-01",2.07,2.15,2.06,2.08,106500.0],["2025-10-02",2.12,2.125,2.05,2.1,254800.0],["2025-10-03",2.11,2.217,2.0,2.06,211400.0],["2025-10-06",2.0,2.38,1.995,2.245,684300.0],["2025-10-07",2.26,2.616,2.26,2.51,1800200.0],["2025-10-08",2.52,2.69,2.375,2.54,1539100.0],["2025-10-09",2.54,2.82,2.5,2.58,561000.0],["2025-10-10",2.7,2.7,2.4,2.5,402700.0],["2025-10-13",2.58,2.6,2.38,2.5,613100.0],["2025-10-14",2.47,2.49,2.31,2.48,288400.0],["2025-10-15",2.48,2.65,2.48,2.62,492900.0],["2025-10-16",2.64,2.83,2.61,2.7,687700.0],["2025-10-17",2.74,2.9,2.67,2.87,534100.0],["2025-10-20",2.87,3.09,2.71,3.07,1087400.0],["2025-10-21",3.06,3.24,2.86,3.18,775100.0],["2025-10-22",3.2,3.34,2.9,3.09,954000.0],["2025-10-23",3.1,3.47,3.08,3.43,937200.0],["2025-10-24",3.48,3.66,3.25,3.61,1173000.0],["2025-10-27",3.67,3.71,3.26,3.39,822900.0],["2025-10-28",3.42,4.0,3.4,3.9,1245900.0],["2025-10-29",3.9,3.924,3.6,3.72,883000.0],["2025-10-30",3.74,3.85,3.6,3.67,288600.0],["2025-10-31",3.76,4.05,3.7,3.8,1615600.0],["2025-11-03",3.79,3.9,3.41,3.64,900700.0],["2025-11-04",3.58,3.58,3.24,3.33,684300.0],["2025-11-05",3.31,3.46,3.0,3.05,627800.0],["2025-11-06",3.06,3.12,2.851,3.03,601500.0],["2025-11-07",3.01,3.22,2.89,3.15,457300.0],["2025-11-10",3.26,3.53,3.18,3.24,375600.0],["2025-11-11",3.22,3.454,3.16,3.23,311400.0],["2025-11-12",3.26,3.85,3.26,3.72,1294800.0],["2025-11-13",3.73,3.75,3.45,3.61,781100.0],["2025-11-14",3.57,4.29,3.558,4.21,1183400.0],["2025-11-17",4.2,4.6,3.94,4.04,1501900.0],["2025-11-18",4.06,4.54,3.982,4.25,592500.0],["2025-11-19",4.27,4.47,4.2,4.23,643800.0],["2025-11-20",4.3,4.418,3.89,4.02,551100.0],["2025-11-21",3.88,4.45,3.87,4.33,382500.0],["2025-11-24",4.36,4.49,4.23,4.32,427800.0],["2025-11-25",4.3,4.35,4.13,4.3,282900.0],["2025-11-26",4.29,4.48,4.249,4.3,238700.0],["2025-11-28",4.3,4.4,4.23,4.25,95400.0],["2025-12-01",4.27,4.33,4.01,4.03,332500.0],["2025-12-02",4.03,4.229,3.95,3.97,559300.0],["2025-12-03",4.17,4.17,3.78,4.15,485100.0],["2025-12-04",4.14,5.08,4.07,4.84,1232000.0],["2025-12-05",4.93,5.57,4.75,5.56,1113100.0],["2025-12-08",5.89,6.15,4.5,6.15,7037100.0],["2025-12-09",6.3,7.0,6.2,6.6,2907500.0],["2025-12-10",6.57,7.3,6.41,6.73,2063300.0],["2025-12-11",6.82,7.445,6.61,7.38,1967500.0],["2025-12-12",7.5,7.73,6.9,7.07,1549800.0],["2025-12-15",7.17,7.17,6.05,6.205,2047800.0],["2025-12-16",6.17,6.48,5.796,5.94,1185700.0],["2025-12-17",6.0,6.16,5.33,5.56,1212600.0],["2025-12-18",5.63,5.86,5.58,5.71,685700.0],["2025-12-19",5.71,5.89,5.58,5.72,832600.0],["2025-12-22",5.77,6.09,5.72,5.81,605000.0],["2025-12-23",5.75,6.0,5.46,5.67,1796800.0],["2025-12-24",5.7,5.875,5.5,5.74,341900.0],["2025-12-26",5.8,5.824,5.52,5.64,511900.0],["2025-12-29",5.65,5.79,5.46,5.51,952600.0],["2025-12-30",5.5,5.63,5.26,5.28,1004700.0],["2025-12-31",5.3,5.38,5.15,5.23,746300.0],["2026-01-02",5.26,5.57,5.02,5.43,605900.0],["2026-01-05",5.56,5.58,5.06,5.1,745700.0],["2026-01-06",5.1,5.29,4.935,4.95,896600.0],["2026-01-07",5.0,5.13,4.85,5.05,1584300.0],["2026-01-08",5.1,5.25,4.94,5.09,1267000.0],["2026-01-09",5.07,5.13,4.735,4.87,1187400.0],["2026-01-12",4.87,4.9,4.41,4.44,1543800.0],["2026-01-13",4.57,4.63,4.18,4.52,1192800.0],["2026-01-14",4.5,5.02,4.4,4.96,722100.0],["2026-01-15",4.96,5.09,4.69,4.71,673400.0],["2026-01-16",4.7,4.89,4.55,4.7,719700.0],["2026-01-20",4.6,4.83,4.54,4.6,550400.0],["2026-01-21",4.62,5.02,4.55,4.89,1009900.0],["2026-01-22",4.9,5.28,4.89,5.25,1197900.0],["2026-01-23",5.25,5.515,5.065,5.38,820300.0],["2026-01-26",5.35,5.45,5.07,5.39,689600.0],["2026-01-27",5.4,5.975,5.4,5.94,1211500.0],["2026-01-28",6.05,6.33,5.82,6.14,1647800.0],["2026-01-29",6.23,6.27,5.61,5.95,1005400.0],["2026-01-30",5.87,6.205,5.75,5.83,864800.0],["2026-02-02",5.76,6.35,5.73,6.21,699300.0],["2026-02-03",6.21,6.49,5.99,6.36,937300.0],["2026-02-04",6.31,6.34,5.91,6.12,760900.0],["2026-02-05",5.99,6.517,5.885,5.95,795700.0],["2026-02-06",6.09,6.873,6.06,6.74,867200.0],["2026-02-09",6.9,7.04,6.255,6.42,1031600.0],["2026-02-10",6.46,6.84,6.02,6.73,1280500.0],["2026-02-11",6.73,6.966,6.56,6.84,1253100.0],["2026-02-12",6.77,7.45,6.681,7.43,945300.0],["2026-02-13",7.4,7.679,7.161,7.33,989600.0],["2026-02-17",7.4,8.25,7.355,8.12,895200.0],["2026-02-18",8.09,8.286,7.715,7.77,562400.0],["2026-02-19",7.71,7.85,7.375,7.81,599900.0],["2026-02-20",7.7,8.01,7.44,8.0,511600.0],["2026-02-23",8.0,8.45,7.98,8.17,519800.0],["2026-02-24",8.19,8.885,8.18,8.49,1037200.0],["2026-02-25",8.55,8.97,8.505,8.75,579900.0],["2026-02-26",8.68,8.875,8.4,8.49,526800.0],["2026-02-27",8.5,8.54,7.82,8.07,571100.0],["2026-03-02",8.0,8.51,7.95,8.36,379300.0],["2026-03-03",8.26,8.42,7.9,8.15,397400.0],["2026-03-04",8.23,8.9,8.23,8.56,560800.0],["2026-03-05",8.42,8.72,8.28,8.54,391700.0],["2026-03-06",8.35,9.47,8.229,9.29,1113300.0],["2026-03-09",9.15,10.5,9.15,10.13,1002300.0],["2026-03-10",10.18,10.71,10.13,10.4,830800.0],["2026-03-11",10.45,10.66,9.87,10.46,729400.0],["2026-03-12",10.27,10.54,9.86,10.11,618700.0],["2026-03-13",10.2,10.39,9.78,10.0,607700.0],["2026-03-16",10.05,10.98,9.955,10.77,860600.0],["2026-03-17",10.835,11.61,10.58,11.12,983500.0],["2026-03-18",11.12,11.225,9.31,9.46,1466400.0],["2026-03-19",9.3,10.085,9.01,9.68,994300.0],["2026-03-20",9.6,10.05,8.93,9.11,2007400.0],["2026-03-23",9.03,9.23,8.25,8.81,847800.0],["2026-03-24",8.69,8.8,8.32,8.57,599500.0],["2026-03-25",9.14,9.35,8.72,8.91,768700.0],["2026-03-26",8.13,9.52,8.12,8.72,1045500.0],["2026-03-27",8.97,9.19,8.0,8.15,750600.0],["2026-03-30",8.19,8.8,8.01,8.58,912300.0],["2026-03-31",8.85,9.16,8.13,9.11,1221600.0],["2026-04-01",9.23,9.6,8.54,8.62,679600.0],["2026-04-02",8.5,9.28,8.4,8.94,418100.0],["2026-04-06",8.97,9.31,8.51,8.59,544200.0],["2026-04-07",8.52,9.18,8.26,9.09,856300.0],["2026-04-08",9.43,9.44,8.54,8.75,512700.0],["2026-04-09",8.69,10.07,8.69,9.75,941900.0],["2026-04-10",9.78,9.96,9.12,9.26,399500.0],["2026-04-13",9.3,10.155,9.235,9.69,605100.0],["2026-04-14",9.79,10.09,9.685,9.85,520700.0],["2026-04-15",9.85,10.16,9.73,10.04,617000.0],["2026-04-16",10.05,10.07,9.26,9.96,743500.0],["2026-04-17",10.1,10.529,9.51,10.35,1045300.0],["2026-04-20",10.29,10.35,9.871,10.09,568400.0],["2026-04-21",10.08,10.19,9.55,9.68,1554500.0],["2026-04-22",9.91,10.32,9.81,10.18,596600.0],["2026-04-23",10.16,10.345,9.94,10.17,385500.0],["2026-04-24",10.22,10.28,9.69,9.85,385200.0],["2026-04-27",9.89,10.535,9.5,9.53,461900.0],["2026-04-28",9.45,9.66,8.58,8.6,605000.0],["2026-04-29",8.62,8.81,8.3,8.63,595200.0],["2026-04-30",8.74,9.03,8.57,8.93,678700.0],["2026-05-01",9.0,9.445,8.82,9.3,803700.0],["2026-05-04",9.26,9.705,9.21,9.48,902400.0],["2026-05-05",9.5,9.935,8.82,9.56,901100.0],["2026-05-06",9.56,10.38,9.36,10.32,1119700.0],["2026-05-07",10.25,10.26,9.47,9.54,649600.0],["2026-05-08",9.37,10.08,9.18,9.75,661200.0],["2026-05-11",9.79,10.1,9.66,9.92,658600.0],["2026-05-12",9.98,10.77,9.56,10.66,921300.0],["2026-05-13",10.69,10.715,10.27,10.49,562100.0],["2026-05-14",10.59,10.7,9.965,10.1,759900.0],["2026-05-15",10.03,10.08,9.56,9.94,603300.0],["2026-05-18",9.9,9.95,8.95,8.99,806000.0],["2026-05-19",8.82,8.948,8.4,8.86,1052900.0],["2026-05-20",8.99,9.05,8.47,8.94,644100.0],["2026-05-21",9.1,9.49,8.005,8.67,5932600.0],["2026-05-22",8.71,8.99,8.46,8.78,2528800.0],["2026-05-26",8.89,9.19,8.625,8.84,3651400.0],["2026-05-27",8.86,9.77,8.67,8.73,1605800.0],["2026-05-28",8.76,8.965,8.53,8.84,1178100.0],["2026-05-29",8.82,9.06,8.535,9.0,963900.0],["2026-06-01",8.8,9.59,8.45,9.22,1193100.0],["2026-06-02",9.2,9.335,8.232,8.365,1380100.0],["2026-06-03",8.4,8.765,8.31,8.44,1051900.0],["2026-06-04",8.38,8.95,8.33,8.42,1224000.0],["2026-06-05",8.37,8.37,7.76,7.93,1267700.0],["2026-06-08",8.17,8.295,7.65,7.87,1083000.0],["2026-06-09",8.01,8.23,7.8,8.01,1332700.0],["2026-06-10",8.03,8.79,8.02,8.18,1109200.0],["2026-06-11",8.27,8.405,8.04,8.1,1074300.0],["2026-06-12",8.185,8.64,8.04,8.45,1106300.0],["2026-06-15",8.58,8.79,8.25,8.47,970600.0],["2026-06-16",8.5,8.89,8.19,8.74,2618700.0],["2026-06-17",8.9,9.465,8.76,9.13,1963100.0],["2026-06-18",9.92,10.19,8.63,8.72,7434800.0],["2026-06-22",8.83,9.66,8.83,9.4,1393700.0],["2026-06-23",9.23,10.21,9.18,9.91,1631500.0],["2026-06-24",9.99,10.5,9.64,10.04,1903500.0],["2026-06-25",9.96,10.25,9.64,9.72,1350600.0],["2026-06-26",9.66,10.3,9.6,9.98,7137100.0],["2026-06-29",10.0,10.54,9.74,10.49,1855700.0],["2026-06-30",10.48,10.79,10.27,10.31,2392900.0],["2026-07-01",10.15,10.285,9.6,9.83,2049000.0],["2026-07-02",9.87,10.46,9.74,10.34,2074500.0],["2026-07-06",10.29,11.115,10.29,10.45,1322641.070897],["2026-07-07",10.59,12.14,10.045,12.02,4239158.605442],["2026-07-08",11.65,12,10.71,11,2430405.643177],["2026-07-09",10.99,11.4871,10.73,11.09,1447067.590649],["2026-07-10",11.09,11.235,10.44,11.11,1624154.057518],["2026-07-13",11.19,11.19,10.36,10.52,1250245.97848],["2026-07-14",10.58,11.0755,10.485,10.68,1176431.462924],["2026-07-15",10.66,10.88,10.11,10.53,980738.963043],["2026-07-16",10.46,10.47,9.81,10.06,1501962.749716],["2026-07-17",9.8,10.58,9.6867,10.25,1058309.146908],["2026-07-20",10,10.0538,8.67,8.8,3914081.069329],["2026-07-21",8.915,9.685,8.83,9.57,2480230.47199],["2026-07-22",9.78,9.785,9.265,9.41,1801545.37208],["2026-07-23",9.23,9.455,8.775,8.8,994445.507153],["2026-07-24",8.88,8.99,8.48,8.52,2318722.527379],["2026-07-27",8.63,9.3899,8.58,8.69,1988124.204311],["2026-07-28",8.63,8.841,8.1,8.44,1686328.553689],["2026-07-29",8.47,8.66,8.12,8.17,1367542.851476],["2026-07-30",8.28,8.63,8.26,8.55,1297097.430867],["2026-07-31",8.61,8.7199,8.21,8.32,1578105.712734],["2026-08-03",8.27,8.43,7.83,8.42,1618136.192097],["2026-08-04",8.53,9.38,8.53,9.33,1868879.197024],["2026-08-05",9.54,9.74,9.28,9.54,1315839.821206],["2026-08-06",9.52,10.1009,9.52,10.06,1220378.943539],["2026-08-07",10.24,10.31,9.25,9.72,1604682.380438],["2026-08-10",9.755,10.33,9.66,10.24,626528.734334],["2026-08-11",10.14,11.5458,9.92,11.49,1820869.978735],["2026-08-12",11.49,11.72,10.93,11.37,1546944.617522],["2026-08-13",11.51,11.55,10.825,10.92,1138865.38033],["2026-08-14",10.85,11.08,10.36,10.97,1295404.973201],["2026-08-17",10.88,11.53,10.74,11.34,1248603.860367],["2026-08-18",11.12,11.86,11.061,11.81,1352606.280494],["2026-08-19",11.99,13.19,11.99,13.19,1974886.563662],["2026-08-20",12.98,13.2,12.69,13.16,1665599.065298],["2026-08-21",13.36,13.76,13.12,13.66,1510572.002083],["2026-08-24",13.66,13.8,12.9,13.61,1420253.938192],["2026-08-25",13.6,15.1,13.485,14.47,3651530.106951],["2026-08-26",14.45,14.55,13.8,14.07,1385243.834899],["2026-08-27",14.03,14.61,13.77,14.31,1511037.721983],["2026-08-28",14.06,14.17,13.76,13.94,1143437.88925],["2026-08-31",13.7,14.15,13.52,14.03,1326815.29728],["2026-09-01",13.86,14.26,13.62,14.01,1277407.770576],["2026-09-02",14,14.23,13.4201,13.96,1578210.955788],["2026-09-03",14.14,14.14,13.52,13.83,987190.375415],["2026-09-04",13.68,14.085,13.6,13.91,1050692.244559],["2026-09-08",13.7,13.89,12.75,13.25,1420177.922798],["2026-09-09",13.12,13.23,12.24,12.31,1286348.353793],["2026-09-10",12.08,12.77,11.91,12.7,1656292.675074],["2026-09-11",12.86,13.29,12.02,12.14,1190503.537398],["2026-09-14",12.44,12.59,11.98,12.21,1079563.3029],["2026-09-15",12.49,12.63,11.81,12.14,1054947.273409],["2026-09-16",12.28,12.46,11.7501,11.92,1421923.933359],["2026-09-17",12.24,12.75,12.07,12.72,1184765.73959],["2026-09-18",12.68,12.84,12.34,12.5,4183915.291374],["2026-09-21",12.59,12.71,12.14,12.47,1329527.846995],["2026-09-22",12.45,12.9,12.31,12.83,948329.585255]]}