{"t":"MAMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-19",2.49,2.498,2.3,2.41,364400.0],["2021-07-20",2.4,2.6,2.35,2.57,251000.0],["2021-07-21",2.75,2.75,2.557,2.57,124500.0],["2021-07-22",2.5,2.69,2.41,2.44,232100.0],["2021-07-23",2.46,2.65,2.38,2.57,227700.0],["2021-07-26",2.55,2.6,2.5,2.56,190500.0],["2021-07-27",2.51,2.58,2.465,2.477,44700.0],["2021-07-28",2.59,2.75,2.54,2.721,141100.0],["2021-07-29",2.72,2.8,2.64,2.69,119000.0],["2021-07-30",2.65,2.8,2.65,2.78,85700.0],["2021-08-02",2.72,2.8,2.7,2.8,91400.0],["2021-08-03",2.8,2.8,2.75,2.78,64100.0],["2021-08-04",2.78,2.8,2.7,2.77,42400.0],["2021-08-05",2.7,2.8,2.65,2.69,74500.0],["2021-08-06",2.69,2.705,2.58,2.7,42900.0],["2021-08-09",2.73,2.76,2.622,2.69,61700.0],["2021-08-10",2.72,2.83,2.68,2.83,175000.0],["2021-08-11",2.77,2.79,2.69,2.75,124400.0],["2021-08-12",2.76,2.785,2.65,2.71,54600.0],["2021-08-13",2.65,2.741,2.55,2.64,46800.0],["2021-08-16",2.66,2.7,2.58,2.68,34500.0],["2021-08-17",2.64,2.64,2.53,2.55,78300.0],["2021-08-18",2.569,2.7,2.55,2.6,37200.0],["2021-08-19",2.61,2.7,2.51,2.59,66700.0],["2021-08-20",2.6,2.6,2.51,2.59,19600.0],["2021-08-23",2.65,2.65,2.51,2.6,32300.0],["2021-08-24",2.6,2.6,2.51,2.57,86900.0],["2021-08-25",2.6,2.66,2.51,2.53,49900.0],["2021-08-26",2.52,2.54,2.51,2.51,27500.0],["2021-08-27",2.525,2.54,2.5,2.52,52800.0],["2021-08-30",2.55,2.6,2.5,2.52,51900.0],["2021-08-31",2.55,2.59,2.513,2.56,38100.0],["2021-09-01",2.59,2.72,2.57,2.72,83100.0],["2021-09-02",2.72,2.75,2.61,2.68,50300.0],["2021-09-03",2.7,2.7,2.625,2.68,36700.0],["2021-09-07",2.7,2.75,2.59,2.72,112700.0],["2021-09-08",2.75,2.75,2.65,2.71,84000.0],["2021-09-09",2.7,2.87,2.68,2.84,169000.0],["2021-09-10",2.88,2.88,2.64,2.73,132500.0],["2021-09-13",2.75,2.85,2.67,2.83,160800.0],["2021-09-14",2.87,2.88,2.77,2.83,76000.0],["2021-09-15",2.87,2.88,2.7,2.7,101400.0],["2021-09-16",2.75,2.83,2.63,2.69,85900.0],["2021-09-17",2.66,2.79,2.41,2.41,400400.0],["2021-09-20",2.55,2.58,2.4,2.4,118300.0],["2021-09-21",2.45,2.59,2.4,2.42,164600.0],["2021-09-22",2.48,2.56,2.4,2.51,68000.0],["2021-09-23",2.48,2.6,2.43,2.47,36000.0],["2021-09-24",2.45,2.47,2.4,2.4,53000.0],["2021-09-27",2.45,2.47,2.412,2.45,27000.0],["2021-09-28",2.4,2.47,2.38,2.41,42000.0],["2021-09-29",2.41,2.477,2.4,2.4,37300.0],["2021-09-30",2.4,2.425,2.4,2.41,12900.0],["2021-10-01",2.41,2.42,2.39,2.41,39900.0],["2021-10-04",2.38,2.395,2.21,2.32,159600.0],["2021-10-05",2.31,2.339,2.3,2.3,22000.0],["2021-10-06",2.3,2.34,2.266,2.29,51600.0],["2021-10-07",2.29,2.37,2.25,2.35,50700.0],["2021-10-08",2.36,2.4,2.33,2.37,12500.0],["2021-10-11",2.34,2.34,2.25,2.27,52300.0],["2021-10-12",2.27,2.357,2.25,2.29,35500.0],["2021-10-13",2.29,2.3,2.26,2.29,44700.0],["2021-10-14",2.26,2.3,2.22,2.22,56600.0],["2021-10-15",2.25,2.34,2.25,2.26,40100.0],["2021-10-18",2.29,2.3,2.21,2.22,43600.0],["2021-10-19",2.24,2.31,2.23,2.29,61300.0],["2021-10-20",2.37,2.421,2.25,2.35,42900.0],["2021-10-21",2.36,2.59,2.359,2.49,83700.0],["2021-10-22",2.52,2.52,2.43,2.44,37200.0],["2021-10-25",2.47,2.55,2.38,2.46,53300.0],["2021-10-26",2.49,2.59,2.421,2.59,95400.0],["2021-10-27",2.59,2.65,2.518,2.62,62300.0],["2021-10-28",2.65,2.655,2.56,2.655,68600.0],["2021-10-29",2.69,2.7,2.61,2.67,54700.0],["2021-11-01",2.71,2.73,2.67,2.72,58600.0],["2021-11-02",2.72,2.75,2.55,2.58,45600.0],["2021-11-03",2.59,2.69,2.54,2.65,35500.0],["2021-11-04",2.68,2.69,2.55,2.59,48800.0],["2021-11-05",2.6,2.679,2.6,2.64,47400.0],["2021-11-08",2.68,2.68,2.55,2.56,65600.0],["2021-11-09",2.58,2.6,2.34,2.415,177400.0],["2021-11-10",2.4,2.472,2.381,2.43,83900.0],["2021-11-11",2.45,2.45,2.4,2.43,52100.0],["2021-11-12",2.44,2.49,2.34,2.45,77200.0],["2021-11-15",2.52,2.58,2.35,2.39,56100.0],["2021-11-16",2.4,2.409,2.22,2.34,188900.0],["2021-11-17",2.32,2.34,2.26,2.28,31200.0],["2021-11-18",2.29,2.32,2.2,2.23,79100.0],["2021-11-19",2.22,2.26,2.21,2.21,29000.0],["2021-11-22",2.21,2.27,2.21,2.24,33300.0],["2021-11-23",2.26,2.26,2.0,2.02,186700.0],["2021-11-24",2.04,2.19,2.04,2.16,100000.0],["2021-11-26",2.15,2.17,2.1,2.17,33900.0],["2021-11-29",2.19,2.2,2.1,2.13,36400.0],["2021-11-30",2.11,2.173,2.02,2.05,74300.0],["2021-12-01",2.05,2.169,2.05,2.11,73500.0],["2021-12-02",2.1,2.16,2.08,2.13,23200.0],["2021-12-03",2.13,2.143,2.045,2.09,61700.0],["2021-12-06",2.15,2.15,2.06,2.15,34800.0],["2021-12-07",2.15,2.22,2.09,2.22,60000.0],["2021-12-08",2.24,2.25,2.12,2.23,52200.0],["2021-12-09",2.24,2.24,2.05,2.06,73000.0],["2021-12-10",2.08,2.11,2.04,2.09,44500.0],["2021-12-13",2.09,2.1,2.03,2.03,43100.0],["2021-12-14",2.04,2.09,1.95,1.99,134400.0],["2021-12-15",1.93,2.1,1.9,1.91,439000.0],["2021-12-16",1.9,1.93,1.8,1.905,198500.0],["2021-12-17",1.91,1.91,1.824,1.91,206700.0],["2021-12-20",1.81,1.96,1.81,1.88,55700.0],["2021-12-21",1.94,1.95,1.88,1.94,76500.0],["2021-12-22",1.97,1.97,1.86,1.93,41400.0],["2021-12-23",1.91,2.24,1.91,2.13,186300.0],["2021-12-27",2.17,2.2,2.03,2.04,75300.0],["2021-12-28",2.05,2.16,1.97,2.015,90100.0],["2021-12-29",2.0,2.06,1.95,2.0,116600.0],["2021-12-30",1.98,2.08,1.95,2.03,124900.0],["2021-12-31",2.06,2.06,1.98,2.01,85900.0],["2022-01-03",2.05,2.05,1.97,2.0,81600.0],["2022-01-04",1.97,2.0,1.95,1.98,41100.0],["2022-01-05",1.96,1.96,1.85,1.89,132300.0],["2022-01-06",1.88,1.92,1.78,1.82,167800.0],["2022-01-07",1.81,1.87,1.77,1.84,125600.0],["2022-01-10",1.84,1.89,1.81,1.84,35900.0],["2022-01-11",1.83,1.89,1.82,1.875,41500.0],["2022-01-12",1.89,1.89,1.85,1.87,27700.0],["2022-01-13",1.88,1.889,1.82,1.87,39300.0],["2022-01-14",1.88,1.88,1.78,1.825,201800.0],["2022-01-18",1.83,1.848,1.65,1.7,310300.0],["2022-01-19",1.73,1.82,1.73,1.8,186500.0],["2022-01-20",1.82,1.83,1.76,1.8,52500.0],["2022-01-21",1.78,1.87,1.78,1.83,127400.0],["2022-01-24",1.79,1.83,1.752,1.78,94000.0],["2022-01-25",1.76,1.83,1.75,1.799,87500.0],["2022-01-26",1.89,2.06,1.71,1.99,3988100.0],["2022-01-27",1.93,1.93,1.78,1.86,234400.0],["2022-01-28",1.84,1.88,1.782,1.87,107600.0],["2022-01-31",1.87,1.94,1.8,1.94,150200.0],["2022-02-01",1.94,2.09,1.94,2.06,160900.0],["2022-02-02",2.08,2.08,1.95,1.98,43200.0],["2022-02-03",1.94,1.95,1.9,1.94,24800.0],["2022-02-04",1.9,1.94,1.85,1.86,48200.0],["2022-02-07",1.86,1.9,1.81,1.86,64500.0],["2022-02-08",1.832,1.935,1.83,1.872,27900.0],["2022-02-09",1.9,1.92,1.85,1.86,60000.0],["2022-02-10",1.88,1.899,1.84,1.86,39800.0],["2022-02-11",1.84,1.858,1.8,1.84,31300.0],["2022-02-14",1.81,1.85,1.795,1.8,27000.0],["2022-02-15",1.8,1.832,1.71,1.72,78000.0],["2022-02-16",1.75,1.94,1.72,1.81,86900.0],["2022-02-17",1.81,1.84,1.76,1.8,35000.0],["2022-02-18",1.77,1.79,1.75,1.75,20400.0],["2022-02-22",1.75,1.79,1.73,1.73,44800.0],["2022-02-23",1.73,1.75,1.69,1.72,53800.0],["2022-02-24",1.6,1.72,1.554,1.72,68600.0],["2022-02-25",1.71,1.75,1.71,1.74,11000.0],["2022-02-28",1.76,1.79,1.71,1.73,26300.0],["2022-03-01",1.71,1.795,1.65,1.71,25400.0],["2022-03-02",1.7,1.7,1.65,1.68,36100.0],["2022-03-03",1.65,1.716,1.62,1.63,49900.0],["2022-03-04",1.6,1.681,1.553,1.57,20700.0],["2022-03-07",1.57,1.57,1.5,1.52,42100.0],["2022-03-08",1.55,1.63,1.54,1.63,98600.0],["2022-03-09",1.63,1.66,1.53,1.615,48500.0],["2022-03-10",1.55,1.6,1.55,1.6,18500.0],["2022-03-11",1.6,1.68,1.56,1.58,65300.0],["2022-03-14",1.57,1.59,1.56,1.56,11000.0],["2022-03-15",1.6,1.68,1.53,1.57,94700.0],["2022-03-16",1.6,1.62,1.575,1.6,48500.0],["2022-03-17",1.599,1.69,1.59,1.69,53700.0],["2022-03-18",1.8,1.83,1.643,1.83,96800.0],["2022-03-21",1.81,1.85,1.746,1.84,50000.0],["2022-03-22",1.84,1.89,1.785,1.87,79900.0],["2022-03-23",1.8,1.92,1.777,1.88,62900.0],["2022-03-24",1.89,1.9,1.79,1.8,17200.0],["2022-03-25",1.8,1.82,1.77,1.82,2700.0],["2022-03-28",1.82,1.82,1.74,1.751,11800.0],["2022-03-29",1.81,1.81,1.74,1.765,27400.0],["2022-03-30",1.79,1.79,1.61,1.68,98100.0],["2022-03-31",1.74,1.74,1.6,1.67,42900.0],["2022-04-01",1.62,1.7,1.62,1.68,14800.0],["2022-04-04",1.68,1.76,1.67,1.76,22900.0],["2022-04-05",1.71,1.745,1.7,1.745,3800.0],["2022-04-06",1.75,1.83,1.75,1.81,59000.0],["2022-04-07",1.8,1.83,1.8,1.82,31800.0],["2022-04-08",1.83,1.83,1.8,1.819,19000.0],["2022-04-11",1.79,1.83,1.775,1.78,35400.0],["2022-04-12",1.85,1.85,1.805,1.83,3200.0],["2022-04-13",1.81,1.85,1.79,1.83,49100.0],["2022-04-14",1.817,1.85,1.817,1.846,7100.0],["2022-04-18",1.85,1.85,1.82,1.83,6300.0],["2022-04-19",1.8,1.85,1.8,1.847,5700.0],["2022-04-20",1.8,1.81,1.79,1.79,16200.0],["2022-04-21",1.815,1.84,1.808,1.831,9900.0],["2022-04-22",1.815,1.84,1.8,1.8,7600.0],["2022-04-25",1.8,1.83,1.782,1.83,13800.0],["2022-04-26",1.8,1.82,1.7,1.7,42000.0],["2022-04-27",1.65,1.65,1.6,1.61,64300.0],["2022-04-28",1.64,1.83,1.64,1.7,10500.0],["2022-04-29",1.68,1.81,1.68,1.75,16700.0],["2022-05-02",1.78,1.78,1.71,1.72,10100.0],["2022-05-03",1.719,1.756,1.68,1.72,8300.0],["2022-05-04",1.69,1.747,1.69,1.74,3600.0],["2022-05-05",1.78,1.78,1.64,1.65,16900.0],["2022-05-06",1.68,1.7,1.62,1.65,53500.0],["2022-05-09",1.62,1.7,1.57,1.64,66300.0],["2022-05-10",1.64,1.66,1.56,1.56,31600.0],["2022-05-11",1.57,1.65,1.57,1.65,18400.0],["2022-05-12",1.56,1.64,1.56,1.6,17800.0],["2022-05-13",1.58,1.648,1.55,1.64,21600.0],["2022-05-16",1.6,1.64,1.53,1.55,25400.0],["2022-05-17",1.55,1.63,1.5,1.59,52200.0],["2022-05-18",1.59,1.59,1.39,1.39,80900.0],["2022-05-19",1.4,1.42,1.3,1.36,154400.0],["2022-05-20",1.32,1.37,1.16,1.18,134200.0],["2022-05-23",1.26,1.38,1.23,1.24,49900.0],["2022-05-24",1.24,1.265,1.13,1.13,63800.0],["2022-05-25",1.13,1.249,1.13,1.15,56900.0],["2022-05-26",1.239,1.26,1.18,1.18,26500.0],["2022-05-27",1.18,1.25,1.18,1.24,46200.0],["2022-05-31",1.21,1.459,1.181,1.45,85400.0],["2022-06-01",1.42,1.449,1.355,1.4,20700.0],["2022-06-02",1.4,1.44,1.35,1.35,16400.0],["2022-06-03",1.37,1.42,1.36,1.42,9300.0],["2022-06-06",1.37,1.45,1.36,1.45,26400.0],["2022-06-07",1.436,1.47,1.42,1.43,24300.0],["2022-06-08",1.453,1.52,1.453,1.5,8700.0],["2022-06-09",1.64,1.64,1.5,1.54,15900.0],["2022-06-10",1.498,1.561,1.48,1.53,32500.0],["2022-06-13",1.47,1.5,1.45,1.48,31000.0],["2022-06-14",1.53,1.53,1.35,1.44,27800.0],["2022-06-15",1.35,1.49,1.35,1.42,29100.0],["2022-06-16",1.42,1.45,1.35,1.4,14500.0],["2022-06-17",1.49,1.49,1.33,1.4,29000.0],["2022-06-21",1.34,1.4,1.34,1.4,6700.0],["2022-06-22",1.32,1.37,1.27,1.37,35200.0],["2022-06-23",1.25,1.29,1.16,1.19,118900.0],["2022-06-24",1.24,1.36,1.19,1.36,69300.0],["2022-06-27",1.39,1.4,1.31,1.31,28100.0],["2022-06-28",1.4,1.4,1.319,1.32,4700.0],["2022-06-29",1.29,1.34,1.29,1.29,2000.0],["2022-06-30",1.348,1.43,1.294,1.4,30600.0],["2022-07-01",1.43,1.45,1.3,1.4,14800.0],["2022-07-05",1.433,1.475,1.38,1.38,12700.0],["2022-07-06",1.42,1.43,1.349,1.37,14800.0],["2022-07-07",1.36,1.424,1.33,1.38,3100.0],["2022-07-08",1.4,1.43,1.33,1.38,24500.0],["2022-07-11",1.36,1.43,1.34,1.35,3100.0],["2022-07-12",1.4,1.475,1.35,1.39,21800.0],["2022-07-13",1.39,1.41,1.35,1.38,11500.0],["2022-07-14",1.35,1.402,1.35,1.4,21600.0],["2022-07-15",1.4,1.4,1.37,1.39,3600.0],["2022-07-18",1.39,1.39,1.35,1.35,15100.0],["2022-07-19",1.35,1.38,1.32,1.32,16900.0],["2022-07-20",1.33,1.35,1.32,1.33,22300.0],["2022-07-21",1.35,1.37,1.35,1.37,6600.0],["2022-07-22",1.37,1.38,1.365,1.38,6700.0],["2022-07-25",1.38,1.41,1.359,1.38,24700.0],["2022-07-26",1.41,1.41,1.34,1.36,9900.0],["2022-07-27",1.38,1.39,1.33,1.39,3100.0],["2022-07-28",1.39,1.39,1.33,1.37,5900.0],["2022-07-29",1.34,1.5,1.33,1.46,55800.0],["2022-08-01",1.42,1.5,1.41,1.43,12700.0],["2022-08-02",1.39,1.43,1.37,1.4,4900.0],["2022-08-03",1.38,1.494,1.35,1.43,45900.0],["2022-08-04",1.41,1.55,1.4,1.48,73300.0],["2022-08-05",1.53,1.53,1.42,1.446,50800.0],["2022-08-08",1.435,1.435,1.4,1.4,29900.0],["2022-08-09",1.39,1.44,1.39,1.39,24300.0],["2022-08-10",1.42,1.437,1.4,1.4,4100.0],["2022-08-11",1.412,1.524,1.33,1.38,44700.0],["2022-08-12",1.42,1.42,1.31,1.36,11800.0],["2022-08-15",1.317,1.4,1.316,1.385,9400.0],["2022-08-16",1.38,1.385,1.36,1.36,4700.0],["2022-08-17",1.35,1.445,1.35,1.445,19400.0],["2022-08-18",1.437,1.5,1.39,1.47,38000.0],["2022-08-19",1.45,1.5,1.35,1.45,27000.0],["2022-08-22",1.4,1.52,1.36,1.45,50000.0],["2022-08-23",1.45,1.58,1.45,1.54,41500.0],["2022-08-24",1.52,1.58,1.48,1.58,22500.0],["2022-08-25",1.5,1.58,1.5,1.55,31400.0],["2022-08-26",1.63,1.63,1.46,1.498,10900.0],["2022-08-29",1.52,1.53,1.45,1.51,5500.0],["2022-08-30",1.5,1.63,1.483,1.55,8100.0],["2022-08-31",1.58,1.58,1.53,1.53,5000.0],["2022-09-01",1.618,1.618,1.42,1.42,49400.0],["2022-09-02",1.43,1.45,1.35,1.35,79600.0],["2022-09-06",1.36,1.45,1.27,1.329,69800.0],["2022-09-07",1.365,1.4,1.29,1.31,69700.0],["2022-09-08",1.28,1.4,1.27,1.4,18500.0],["2022-09-09",1.44,1.45,1.335,1.4,7800.0],["2022-09-12",1.42,1.423,1.364,1.4,17800.0],["2022-09-13",1.4,1.4,1.381,1.396,4400.0],["2022-09-14",1.49,1.49,1.26,1.26,39000.0],["2022-09-15",1.25,1.25,1.16,1.16,253600.0],["2022-09-16",1.17,1.175,1.07,1.16,193300.0],["2022-09-19",1.22,1.22,1.12,1.17,34100.0],["2022-09-20",1.15,1.16,1.02,1.08,172100.0],["2022-09-21",1.22,1.22,1.08,1.09,27700.0],["2022-09-22",1.11,1.11,1.08,1.08,35800.0],["2022-09-23",1.08,1.09,1.08,1.08,15100.0],["2022-09-26",1.08,1.1,1.08,1.095,12400.0],["2022-09-27",1.1,1.15,1.09,1.09,50200.0],["2022-09-28",1.09,1.167,1.09,1.09,26800.0],["2022-09-29",1.135,1.178,1.1,1.11,39000.0],["2022-09-30",1.1,1.12,1.072,1.09,344600.0],["2022-10-03",1.09,1.12,1.09,1.1,41500.0],["2022-10-04",1.1,1.145,1.09,1.09,66600.0],["2022-10-05",1.09,1.1,1.09,1.09,2500.0],["2022-10-06",1.1,1.13,1.09,1.09,41100.0],["2022-10-07",1.145,1.145,1.09,1.09,90400.0],["2022-10-10",1.1,1.115,1.09,1.1,7700.0],["2022-10-11",1.11,1.11,1.09,1.09,24300.0],["2022-10-12",1.09,1.095,1.09,1.095,13700.0],["2022-10-13",1.09,1.1,1.07,1.07,49000.0],["2022-10-14",1.11,1.11,1.06,1.08,22700.0],["2022-10-17",1.1,1.1,1.03,1.04,22100.0],["2022-10-18",1.04,1.1,1.03,1.03,56900.0],["2022-10-19",1.07,1.1,1.05,1.05,32700.0],["2022-10-20",1.14,1.15,1.075,1.075,91800.0],["2022-10-21",1.14,1.18,1.08,1.08,130000.0],["2022-10-24",1.1,1.14,1.07,1.12,90500.0],["2022-10-25",1.11,1.13,1.07,1.09,88800.0],["2022-10-26",1.11,1.11,1.04,1.04,33200.0],["2022-10-27",1.07,1.1,1.05,1.09,7100.0],["2022-10-28",1.09,1.094,1.031,1.031,13000.0],["2022-10-31",1.05,1.11,1.03,1.03,4800.0],["2022-11-01",1.03,1.107,1.03,1.09,25200.0],["2022-11-02",1.06,1.1,1.057,1.078,11200.0],["2022-11-03",1.04,1.07,1.032,1.04,10700.0],["2022-11-04",1.13,1.13,1.04,1.09,78800.0],["2022-11-07",1.08,1.107,1.08,1.1,24500.0],["2022-11-08",1.13,1.13,1.05,1.1,28700.0],["2022-11-09",1.13,1.13,1.1,1.1,10200.0],["2022-11-10",1.1,1.11,1.03,1.11,42900.0],["2022-11-11",1.09,1.11,1.08,1.09,69500.0],["2022-11-14",1.068,1.088,1.068,1.075,30800.0],["2022-11-15",1.07,1.1,1.07,1.08,10600.0],["2022-11-16",1.083,1.094,1.07,1.09,7800.0],["2022-11-17",1.093,1.093,1.08,1.08,11800.0],["2022-11-18",1.08,1.09,1.065,1.065,15700.0],["2022-11-21",1.07,1.07,1.06,1.06,7500.0],["2022-11-22",1.07,1.089,1.065,1.07,8600.0],["2022-11-23",1.071,1.09,1.06,1.08,55600.0],["2022-11-25",1.09,1.09,1.09,1.09,2600.0],["2022-11-28",1.09,1.1,1.06,1.06,19000.0],["2022-11-29",1.06,1.06,0.96,1.05,94600.0],["2022-11-30",1.05,1.05,1.0,1.02,17100.0],["2022-12-01",1.04,1.04,0.99,1.0,31500.0],["2022-12-02",0.95,1.029,0.93,1.01,31500.0],["2022-12-05",1.01,1.08,0.985,1.06,802600.0],["2022-12-06",1.06,1.11,1.02,1.11,16800.0],["2022-12-07",1.16,1.16,1.06,1.07,37800.0],["2022-12-08",1.08,1.16,1.075,1.13,38800.0],["2022-12-09",1.16,1.16,1.08,1.12,18800.0],["2022-12-12",1.16,1.276,1.16,1.26,199600.0],["2022-12-13",1.42,1.67,1.36,1.49,719600.0],["2022-12-14",1.49,1.5,1.35,1.43,132300.0],["2022-12-15",1.39,1.48,1.35,1.43,102700.0],["2022-12-16",1.47,1.47,1.34,1.35,73800.0],["2022-12-19",1.39,1.53,1.38,1.5,185500.0],["2022-12-20",1.48,1.5,1.4,1.485,121000.0],["2022-12-21",1.44,1.74,1.44,1.68,211300.0],["2022-12-22",1.74,1.9,1.7,1.89,175100.0],["2022-12-23",2.0,2.0,1.76,1.8,159600.0],["2022-12-27",1.95,2.0,1.81,1.87,163100.0],["2022-12-28",1.91,1.985,1.86,1.9,64800.0],["2022-12-29",1.97,1.97,1.62,1.75,111400.0],["2022-12-30",1.73,1.82,1.73,1.795,74800.0],["2023-01-03",1.78,1.86,1.77,1.85,97800.0],["2023-01-04",1.85,1.869,1.78,1.85,32200.0],["2023-01-05",1.89,1.897,1.8,1.85,30000.0],["2023-01-06",1.95,1.95,1.71,1.76,109000.0],["2023-01-09",1.66,1.885,1.66,1.82,92200.0],["2023-01-10",1.89,1.89,1.82,1.86,33400.0],["2023-01-11",1.83,1.86,1.784,1.82,23800.0],["2023-01-12",1.82,1.86,1.78,1.86,76700.0],["2023-01-13",1.86,1.92,1.8,1.91,60200.0],["2023-01-17",1.89,1.89,1.8,1.83,106400.0],["2023-01-18",1.8,1.89,1.8,1.865,40400.0],["2023-01-19",1.82,1.93,1.803,1.93,43800.0],["2023-01-20",1.93,1.93,1.84,1.89,41900.0],["2023-01-23",1.88,1.91,1.85,1.88,53300.0],["2023-01-24",1.88,1.93,1.86,1.92,25900.0],["2023-01-25",1.91,2.13,1.9,2.03,527300.0],["2023-01-26",2.08,2.08,1.94,1.95,127400.0],["2023-01-27",1.94,2.0,1.91,2.0,153400.0],["2023-01-30",2.05,2.08,1.93,1.96,83600.0],["2023-01-31",1.96,2.009,1.96,2.0,83900.0],["2023-02-01",2.0,2.1,1.95,2.03,173800.0],["2023-02-02",2.07,2.08,2.0,2.05,341500.0],["2023-02-03",2.04,2.09,1.95,2.01,224800.0],["2023-02-06",1.97,2.03,1.94,1.99,91500.0],["2023-02-07",2.02,2.02,1.96,1.97,54300.0],["2023-02-08",1.97,1.98,1.87,1.9,48500.0],["2023-02-09",1.9,1.984,1.86,1.91,63700.0],["2023-02-10",1.97,1.97,1.9,1.95,15200.0],["2023-02-13",1.95,1.95,1.82,1.84,77600.0],["2023-02-14",1.84,1.926,1.81,1.81,45100.0],["2023-02-15",1.92,1.95,1.83,1.95,120200.0],["2023-02-16",1.92,1.957,1.87,1.895,131900.0],["2023-02-17",1.87,1.94,1.84,1.9,74300.0],["2023-02-21",1.89,1.94,1.84,1.86,29100.0],["2023-02-22",1.84,1.92,1.84,1.88,34800.0],["2023-02-23",1.89,1.91,1.84,1.88,23200.0],["2023-02-24",1.89,1.95,1.85,1.9,46100.0],["2023-02-27",1.9,1.92,1.88,1.92,55800.0],["2023-02-28",1.92,1.92,1.82,1.84,33300.0],["2023-03-01",1.84,1.88,1.82,1.82,20000.0],["2023-03-02",1.81,1.92,1.8,1.85,58300.0],["2023-03-03",1.89,1.91,1.85,1.85,6800.0],["2023-03-06",1.8,1.85,1.73,1.74,46300.0],["2023-03-07",1.71,1.789,1.63,1.65,137300.0],["2023-03-08",1.63,1.78,1.63,1.71,105200.0],["2023-03-09",1.7,1.74,1.41,1.41,178200.0],["2023-03-10",1.35,1.75,1.35,1.54,128200.0],["2023-03-13",1.54,1.65,1.53,1.62,61700.0],["2023-03-14",1.69,1.77,1.68,1.71,71400.0],["2023-03-15",1.73,1.75,1.7,1.71,38900.0],["2023-03-16",1.73,1.8,1.725,1.8,36600.0],["2023-03-17",1.83,1.85,1.73,1.85,82600.0],["2023-03-20",1.853,1.857,1.71,1.75,29000.0],["2023-03-21",1.73,1.85,1.73,1.78,65900.0],["2023-03-22",1.81,1.81,1.73,1.75,68300.0],["2023-03-23",1.73,1.81,1.721,1.81,18700.0],["2023-03-24",1.77,1.87,1.74,1.87,21600.0],["2023-03-27",1.84,1.86,1.81,1.85,7000.0],["2023-03-28",1.83,1.92,1.83,1.9,74600.0],["2023-03-29",1.89,1.91,1.89,1.89,31900.0],["2023-03-30",1.895,1.913,1.88,1.88,16600.0],["2023-03-31",1.862,1.99,1.83,1.9,74800.0],["2023-04-03",1.95,1.97,1.85,1.9,80400.0],["2023-04-04",1.93,2.0,1.8,1.94,118300.0],["2023-04-05",1.988,2.03,1.899,2.0,118300.0],["2023-04-06",2.017,2.03,1.84,1.84,67200.0],["2023-04-10",1.82,1.838,1.76,1.76,37400.0],["2023-04-11",1.75,1.8,1.66,1.69,112300.0],["2023-04-12",1.7,1.749,1.65,1.749,33400.0],["2023-04-13",1.83,1.83,1.73,1.809,10200.0],["2023-04-14",1.83,1.84,1.77,1.83,10600.0],["2023-04-17",1.84,1.88,1.83,1.88,31400.0],["2023-04-18",1.87,1.87,1.8,1.81,18600.0],["2023-04-19",1.84,1.878,1.83,1.83,14100.0],["2023-04-20",1.82,1.89,1.8,1.85,25500.0],["2023-04-21",1.85,1.917,1.85,1.88,24300.0],["2023-04-24",1.85,1.9,1.85,1.88,22800.0],["2023-04-25",1.95,1.95,1.86,1.86,45700.0],["2023-04-26",1.93,1.94,1.85,1.88,58500.0],["2023-04-27",2.04,2.06,1.83,1.97,222000.0],["2023-04-28",2.01,2.09,1.9,2.04,151600.0],["2023-05-01",2.1,2.29,2.075,2.24,454800.0],["2023-05-02",2.29,2.46,2.28,2.39,200900.0],["2023-05-03",2.4,2.55,2.34,2.5,370500.0],["2023-05-04",2.5,2.65,2.5,2.53,248400.0],["2023-05-05",2.6,2.65,2.45,2.505,232300.0],["2023-05-08",2.59,2.829,2.53,2.81,491200.0],["2023-05-09",2.8,2.821,2.54,2.62,194900.0],["2023-05-10",2.612,2.62,2.55,2.58,34800.0],["2023-05-11",2.55,2.71,2.51,2.66,130400.0],["2023-05-12",2.74,2.74,2.54,2.55,85400.0],["2023-05-15",2.68,2.7,2.61,2.64,126600.0],["2023-05-16",2.69,2.69,2.61,2.62,51500.0],["2023-05-17",2.64,2.683,2.62,2.68,59800.0],["2023-05-18",2.68,2.75,2.65,2.72,86400.0],["2023-05-19",2.71,2.72,2.65,2.68,49600.0],["2023-05-22",2.65,2.705,2.46,2.61,154400.0],["2023-05-23",2.54,2.62,2.53,2.56,76900.0],["2023-05-24",2.59,2.59,2.52,2.53,33200.0],["2023-05-25",2.54,2.54,2.28,2.52,72800.0],["2023-05-26",2.5,2.5,2.37,2.37,30500.0],["2023-05-30",2.38,2.53,2.37,2.51,60000.0],["2023-05-31",2.48,2.54,2.48,2.5,39400.0],["2023-06-01",2.49,2.65,2.49,2.55,33100.0],["2023-06-02",2.61,2.62,2.52,2.525,37200.0],["2023-06-05",2.52,2.65,2.5,2.58,164200.0],["2023-06-06",2.64,2.699,2.56,2.63,77200.0],["2023-06-07",2.66,2.699,2.56,2.69,98900.0],["2023-06-08",2.66,2.7,2.63,2.66,64600.0],["2023-06-09",2.662,2.7,2.62,2.66,40500.0],["2023-06-12",2.63,2.77,2.63,2.695,199500.0],["2023-06-13",2.7,2.77,2.65,2.75,427200.0],["2023-06-14",2.7,2.83,2.34,2.5,317500.0],["2023-06-15",2.48,2.64,2.46,2.61,134500.0],["2023-06-16",2.7,3.0,2.69,3.0,427900.0],["2023-06-20",3.0,3.41,2.9,3.09,589200.0],["2023-06-21",3.2,3.2,3.04,3.07,157200.0],["2023-06-22",2.86,3.08,2.69,3.04,1456900.0],["2023-06-23",2.94,3.0,2.91,2.94,99100.0],["2023-06-26",2.94,3.15,2.94,3.07,271800.0],["2023-06-27",3.06,3.15,2.99,3.0,154400.0],["2023-06-28",3.02,3.19,2.972,3.13,196500.0],["2023-06-29",3.12,3.29,3.08,3.17,257000.0],["2023-06-30",3.17,3.23,2.92,3.02,256600.0],["2023-07-03",2.99,3.25,2.99,3.22,217300.0],["2023-07-05",3.24,3.43,3.09,3.38,291000.0],["2023-07-06",3.44,3.67,3.31,3.6,361400.0],["2023-07-07",3.62,3.97,3.45,3.81,647600.0],["2023-07-10",3.79,3.85,3.6,3.79,510600.0],["2023-07-11",3.8,3.95,3.796,3.9,325400.0],["2023-07-12",3.93,3.96,3.57,3.75,571100.0],["2023-07-13",3.75,3.845,3.51,3.7,343100.0],["2023-07-14",3.65,3.759,3.58,3.65,153000.0],["2023-07-17",3.7,3.94,3.7,3.8,499800.0],["2023-07-18",3.81,3.862,3.61,3.72,290600.0],["2023-07-19",3.72,3.72,3.56,3.58,232500.0],["2023-07-20",3.59,3.85,3.535,3.77,433300.0],["2023-07-21",3.76,3.84,3.66,3.71,152000.0],["2023-07-24",3.65,3.75,3.61,3.69,221600.0],["2023-07-25",3.69,3.74,3.56,3.58,165600.0],["2023-07-26",3.57,3.63,3.38,3.47,293100.0],["2023-07-27",3.56,3.748,3.48,3.64,209100.0],["2023-07-28",3.62,3.69,3.51,3.54,144200.0],["2023-07-31",3.56,3.8,3.51,3.71,284800.0],["2023-08-01",3.85,3.85,3.65,3.75,190400.0],["2023-08-02",3.705,3.79,3.5,3.54,146500.0],["2023-08-03",3.46,3.611,3.43,3.57,108000.0],["2023-08-04",3.57,3.616,3.45,3.48,111900.0],["2023-08-07",3.48,3.54,2.94,3.48,304600.0],["2023-08-08",3.51,3.67,3.47,3.61,213100.0],["2023-08-09",3.64,3.69,3.56,3.69,128200.0],["2023-08-10",3.66,3.76,3.56,3.72,142100.0],["2023-08-11",3.72,3.8,3.67,3.78,110300.0],["2023-08-14",3.66,3.685,3.41,3.54,291600.0],["2023-08-15",3.5,3.57,3.42,3.56,116600.0],["2023-08-16",3.55,3.61,3.53,3.56,108000.0],["2023-08-17",3.54,3.56,3.2,3.21,166000.0],["2023-08-18",3.18,3.3,3.11,3.25,138800.0],["2023-08-21",3.23,3.68,3.2,3.625,233400.0],["2023-08-22",3.56,3.686,3.24,3.45,178300.0],["2023-08-23",3.52,3.58,3.39,3.5,120700.0],["2023-08-24",3.5,3.55,3.42,3.45,92700.0],["2023-08-25",3.47,3.62,3.42,3.51,101200.0],["2023-08-28",3.46,3.52,3.41,3.49,120800.0],["2023-08-29",3.51,3.68,3.47,3.63,200500.0],["2023-08-30",3.71,3.95,3.68,3.76,220100.0],["2023-08-31",3.89,4.192,3.81,4.03,499200.0],["2023-09-01",4.33,4.4,3.961,4.05,497400.0],["2023-09-05",4.09,4.22,3.8,3.97,464900.0],["2023-09-06",4.1,4.1,3.67,3.97,581400.0],["2023-09-07",3.98,4.09,3.88,3.92,183400.0],["2023-09-08",4.04,4.2,3.97,4.08,272200.0],["2023-09-11",4.3,4.67,4.3,4.49,958100.0],["2023-09-12",4.45,4.54,4.03,4.3,924600.0],["2023-09-13",4.63,4.7,3.88,4.31,963300.0],["2023-09-14",4.35,4.51,4.261,4.38,371600.0],["2023-09-15",4.43,4.5,4.26,4.26,583500.0],["2023-09-18",4.39,4.39,4.14,4.2,492500.0],["2023-09-19",4.2,4.5,4.16,4.5,525100.0],["2023-09-20",4.5,4.55,4.43,4.5,246600.0],["2023-09-21",4.5,4.54,4.23,4.24,242900.0],["2023-09-22",4.49,4.5,4.33,4.43,286500.0],["2023-09-25",4.43,4.5,4.35,4.36,276900.0],["2023-09-26",4.38,4.43,4.25,4.28,165100.0],["2023-09-27",4.36,4.449,4.25,4.4,475000.0],["2023-09-28",4.42,4.42,4.27,4.34,272500.0],["2023-09-29",4.32,4.429,4.251,4.37,249900.0],["2023-10-02",4.42,4.43,3.85,3.89,712200.0],["2023-10-03",4.05,4.069,3.691,3.83,567400.0],["2023-10-04",3.79,4.34,3.76,4.32,802700.0],["2023-10-05",4.29,4.32,4.07,4.27,242600.0],["2023-10-06",4.24,4.42,4.1,4.4,579400.0],["2023-10-09",4.38,4.54,4.21,4.52,582000.0],["2023-10-10",4.52,4.52,4.09,4.18,455800.0],["2023-10-11",4.27,4.385,4.22,4.28,287500.0],["2023-10-12",4.27,4.32,4.21,4.27,269800.0],["2023-10-13",4.25,4.275,4.15,4.16,122800.0],["2023-10-16",3.98,4.11,3.8,3.85,607800.0],["2023-10-17",3.88,3.93,3.75,3.92,343600.0],["2023-10-18",3.96,4.03,3.89,3.99,198400.0],["2023-10-19",3.98,4.07,3.945,3.98,191000.0],["2023-10-20",4.0,4.05,3.75,3.83,273800.0],["2023-10-23",3.8,3.835,3.69,3.8,227300.0],["2023-10-24",3.82,3.95,3.79,3.84,180900.0],["2023-10-25",3.84,3.841,3.72,3.78,146800.0],["2023-10-26",3.73,3.815,3.7,3.76,138400.0],["2023-10-27",3.76,3.85,3.76,3.78,153600.0],["2023-10-30",3.7,3.84,3.52,3.55,470500.0],["2023-10-31",3.53,3.58,3.36,3.38,371400.0],["2023-11-01",3.42,3.46,3.31,3.37,291800.0],["2023-11-02",3.4,3.541,3.39,3.495,225000.0],["2023-11-03",3.59,3.59,3.42,3.45,281100.0],["2023-11-06",3.5,3.71,3.47,3.61,362400.0],["2023-11-07",3.61,3.67,3.52,3.54,161500.0],["2023-11-08",3.48,3.64,3.472,3.55,108800.0],["2023-11-09",3.55,3.61,3.525,3.55,291900.0],["2023-11-10",3.59,3.6,3.5,3.55,148800.0],["2023-11-13",3.55,3.58,3.49,3.5,178200.0],["2023-11-14",3.54,3.61,3.38,3.51,262300.0],["2023-11-15",3.53,3.58,3.48,3.56,212600.0],["2023-11-16",3.67,3.67,3.48,3.5,140700.0],["2023-11-17",3.54,3.62,3.505,3.61,197000.0],["2023-11-20",3.61,3.69,3.59,3.64,136600.0],["2023-11-21",3.64,3.78,3.64,3.69,231600.0],["2023-11-22",3.72,3.855,3.67,3.84,175200.0],["2023-11-24",3.85,4.03,3.85,3.89,140500.0],["2023-11-27",3.87,4.0,3.84,3.99,231800.0],["2023-11-28",4.0,4.075,3.93,4.0,170500.0],["2023-11-29",4.0,4.01,3.92,3.95,226000.0],["2023-11-30",3.96,4.065,3.96,4.04,212800.0],["2023-12-01",4.08,4.096,3.99,4.05,130000.0],["2023-12-04",4.07,4.07,3.81,3.93,310700.0],["2023-12-05",3.93,4.03,3.83,3.93,210300.0],["2023-12-06",3.99,4.01,3.86,3.9,113500.0],["2023-12-07",3.93,3.95,3.75,3.8,227400.0],["2023-12-08",3.79,3.8,3.67,3.73,212100.0],["2023-12-11",3.71,3.75,3.46,3.65,859700.0],["2023-12-12",3.75,3.97,3.67,3.89,1392700.0],["2023-12-13",4.0,4.05,3.5,4.04,1165200.0],["2023-12-14",4.05,4.11,3.96,4.04,396300.0],["2023-12-15",4.04,4.05,3.92,4.0,341100.0],["2023-12-18",4.0,4.0,3.7,3.91,533000.0],["2023-12-19",4.03,4.56,4.01,4.23,2452200.0],["2023-12-20",4.35,4.56,4.22,4.35,524600.0],["2023-12-21",4.31,4.87,4.28,4.77,1241200.0],["2023-12-22",4.75,4.85,4.63,4.66,344800.0],["2023-12-26",4.66,4.69,4.41,4.565,435600.0],["2023-12-27",4.44,5.0,4.44,4.87,835300.0],["2023-12-28",4.9,4.979,4.76,4.83,253900.0],["2023-12-29",4.83,4.95,4.76,4.91,298800.0],["2024-01-02",4.91,4.93,4.72,4.92,958200.0],["2024-01-03",4.91,4.93,4.585,4.61,701200.0],["2024-01-04",4.62,4.81,4.53,4.7,339900.0],["2024-01-05",4.68,4.83,4.68,4.75,291400.0],["2024-01-08",4.78,4.78,4.55,4.7,312100.0],["2024-01-09",4.66,4.81,4.63,4.77,243200.0],["2024-01-10",4.76,5.0,4.74,4.94,389800.0],["2024-01-11",4.97,4.99,4.65,4.7,424400.0],["2024-01-12",4.81,4.81,4.6,4.65,189100.0],["2024-01-16",4.75,4.75,4.4,4.45,404600.0],["2024-01-17",4.4,4.72,4.34,4.7,345100.0],["2024-01-18",4.7,4.765,4.56,4.75,217300.0],["2024-01-19",4.76,4.795,4.56,4.7,320000.0],["2024-01-22",4.69,4.711,4.53,4.68,202800.0],["2024-01-23",4.68,4.78,4.55,4.57,179200.0],["2024-01-24",4.61,4.61,4.39,4.41,297800.0],["2024-01-25",4.42,4.5,4.33,4.39,229700.0],["2024-01-26",4.39,4.45,4.358,4.37,176300.0],["2024-01-29",4.36,4.44,4.31,4.37,198500.0],["2024-01-30",4.33,4.442,4.2,4.3,283100.0],["2024-01-31",4.27,4.41,4.24,4.31,193000.0],["2024-02-01",4.41,4.59,4.35,4.44,360800.0],["2024-02-02",4.36,4.52,4.35,4.41,176600.0],["2024-02-05",4.39,4.47,4.17,4.31,277000.0],["2024-02-06",4.25,4.48,4.227,4.48,216100.0],["2024-02-07",4.47,4.61,4.41,4.44,156000.0],["2024-02-08",4.4,4.47,4.3,4.41,216300.0],["2024-02-09",4.31,4.47,4.31,4.4,312400.0],["2024-02-12",4.5,4.529,4.36,4.51,355400.0],["2024-02-13",4.4,4.56,4.31,4.31,229500.0],["2024-02-14",4.36,4.422,4.26,4.31,164200.0],["2024-02-15",4.31,4.36,4.26,4.32,335600.0],["2024-02-16",4.38,4.43,4.24,4.41,259600.0],["2024-02-20",4.45,4.65,4.45,4.53,279800.0],["2024-02-21",4.51,4.86,4.445,4.86,414200.0],["2024-02-22",4.91,4.97,4.642,4.73,325100.0],["2024-02-23",4.7,4.85,4.68,4.81,180700.0],["2024-02-26",4.76,4.98,4.752,4.95,200900.0],["2024-02-27",4.93,4.98,4.84,4.92,157700.0],["2024-02-28",4.93,4.98,4.85,4.91,136400.0],["2024-02-29",4.93,4.97,4.85,4.9,116300.0],["2024-03-01",4.95,5.35,4.9,5.32,1119500.0],["2024-03-04",5.36,5.57,5.05,5.07,443400.0],["2024-03-05",5.13,5.335,5.08,5.14,215100.0],["2024-03-06",5.2,5.25,5.135,5.19,356200.0],["2024-03-07",5.25,5.25,5.05,5.12,113500.0],["2024-03-08",5.15,5.16,4.9,4.99,152800.0],["2024-03-11",5.02,5.06,4.75,4.85,191400.0],["2024-03-12",4.89,5.13,4.825,5.04,183000.0],["2024-03-13",5.05,5.18,4.99,5.15,135300.0],["2024-03-14",5.11,5.19,4.95,4.99,95500.0],["2024-03-15",4.99,5.1,4.95,5.02,156800.0],["2024-03-18",5.08,5.2,4.91,4.99,163200.0],["2024-03-19",4.98,5.16,4.98,5.04,228800.0],["2024-03-20",5.02,5.105,4.982,5.04,220800.0],["2024-03-21",5.06,5.06,4.89,4.9,216700.0],["2024-03-22",4.89,4.95,4.84,4.89,164800.0],["2024-03-25",4.86,5.01,4.82,4.93,191500.0],["2024-03-26",4.94,5.05,4.879,5.05,212400.0],["2024-03-27",5.07,5.07,4.93,4.94,404600.0],["2024-03-28",4.9,5.03,4.855,5.0,212300.0],["2024-04-01",5.05,5.2,4.93,4.99,313700.0],["2024-04-02",5.01,5.067,4.91,4.93,220200.0],["2024-04-03",4.9,4.95,4.73,4.83,278700.0],["2024-04-04",4.86,4.93,4.67,4.72,193500.0],["2024-04-05",4.72,4.82,4.7,4.74,144900.0],["2024-04-08",4.71,4.81,4.67,4.74,167100.0],["2024-04-09",4.76,4.83,4.609,4.64,127700.0],["2024-04-10",4.59,4.62,4.38,4.57,178700.0],["2024-04-11",4.59,4.71,4.545,4.7,229500.0],["2024-04-12",4.73,4.83,4.62,4.76,160600.0],["2024-04-15",4.82,4.87,4.68,4.68,183200.0],["2024-04-16",4.67,4.73,4.605,4.69,142300.0],["2024-04-17",4.77,4.79,4.51,4.78,157200.0],["2024-04-18",4.74,4.98,4.74,4.85,151800.0],["2024-04-19",4.83,5.11,4.83,5.11,377300.0],["2024-04-22",5.09,5.15,5.04,5.1,255400.0],["2024-04-23",4.82,5.22,4.75,5.15,317400.0],["2024-04-24",5.15,5.23,5.06,5.07,225500.0],["2024-04-25",5.23,5.79,5.12,5.54,1730600.0],["2024-04-26",5.64,6.07,5.55,6.0,844100.0],["2024-04-29",6.0,6.005,5.78,5.89,266700.0],["2024-04-30",5.87,6.0,5.83,5.94,182700.0],["2024-05-01",5.91,6.01,5.867,6.0,474200.0],["2024-05-02",6.01,6.445,5.99,6.38,369800.0],["2024-05-03",6.48,6.8,6.28,6.65,403700.0],["2024-05-06",6.69,6.81,6.5,6.65,656200.0],["2024-05-07",6.67,6.78,6.58,6.58,179200.0],["2024-05-08",6.59,6.72,6.46,6.56,226200.0],["2024-05-09",6.57,6.65,6.34,6.42,285800.0],["2024-05-10",6.45,6.57,6.25,6.42,163300.0],["2024-05-13",6.44,6.55,6.29,6.53,168700.0],["2024-05-14",6.55,6.63,6.36,6.43,289300.0],["2024-05-15",6.49,6.65,6.44,6.65,468800.0],["2024-05-16",6.65,6.945,6.645,6.89,272300.0],["2024-05-17",6.89,7.02,6.69,6.77,342400.0],["2024-05-20",6.8,6.95,6.72,6.93,267900.0],["2024-05-21",6.95,7.01,6.905,6.96,175600.0],["2024-05-22",6.96,6.97,6.85,6.88,354900.0],["2024-05-23",6.88,6.91,6.66,6.76,316500.0],["2024-05-24",6.8,6.88,6.735,6.88,175500.0],["2024-05-28",6.9,7.14,6.89,7.13,548400.0],["2024-05-29",7.04,7.15,6.77,7.11,401000.0],["2024-05-30",7.11,7.25,6.93,7.01,449100.0],["2024-05-31",7.01,7.06,6.71,6.86,206900.0],["2024-06-03",6.9,7.05,6.63,6.73,311300.0],["2024-06-04",6.71,6.8,6.35,6.67,361200.0],["2024-06-05",6.66,7.09,6.57,7.0,911600.0],["2024-06-06",6.96,7.05,6.86,6.91,140800.0],["2024-06-07",6.92,7.05,6.745,6.79,241300.0],["2024-06-10",6.77,7.08,6.76,7.01,307800.0],["2024-06-11",7.1,7.21,6.885,7.18,479800.0],["2024-06-12",6.85,7.57,6.771,6.82,794700.0],["2024-06-13",6.86,7.07,6.46,6.55,551200.0],["2024-06-14",6.57,6.63,6.34,6.4,343000.0],["2024-06-17",6.38,6.445,6.21,6.36,381000.0],["2024-06-18",6.36,6.58,6.31,6.35,297800.0],["2024-06-20",6.32,6.38,6.1,6.17,345600.0],["2024-06-21",6.21,6.25,6.07,6.24,345800.0],["2024-06-24",6.21,6.48,6.21,6.42,531900.0],["2024-06-25",6.4,6.634,6.23,6.23,423400.0],["2024-06-26",6.17,6.47,6.13,6.43,346900.0],["2024-06-27",6.48,6.98,6.47,6.87,572600.0],["2024-06-28",6.86,7.02,6.68,6.74,4858300.0],["2024-07-01",6.79,6.85,6.28,6.48,533900.0],["2024-07-02",6.45,6.89,6.45,6.84,438000.0],["2024-07-03",6.82,7.6,6.81,7.49,632900.0],["2024-07-05",7.48,7.75,7.35,7.73,476300.0],["2024-07-08",7.78,7.84,7.41,7.44,617600.0],["2024-07-09",7.42,7.466,6.95,6.97,330700.0],["2024-07-10",7.0,7.14,6.98,7.02,413700.0],["2024-07-11",7.06,7.28,7.01,7.14,316800.0],["2024-07-12",7.2,7.5,7.125,7.4,443100.0],["2024-07-15",7.44,7.85,7.43,7.8,532600.0],["2024-07-16",7.89,7.99,7.66,7.67,327300.0],["2024-07-17",7.67,8.1,7.54,8.0,696800.0],["2024-07-18",7.99,8.27,7.98,8.12,729200.0],["2024-07-19",8.14,8.37,8.06,8.15,361900.0],["2024-07-22",8.21,8.26,7.88,7.99,476400.0],["2024-07-23",8.05,8.05,7.58,7.71,329900.0],["2024-07-24",7.75,7.78,7.32,7.35,282800.0],["2024-07-25",7.35,7.58,7.15,7.52,448500.0],["2024-07-26",7.62,7.74,7.4,7.55,195600.0],["2024-07-29",7.55,7.67,7.36,7.41,191900.0],["2024-07-30",7.42,7.43,7.2,7.3,135800.0],["2024-07-31",7.38,7.69,7.33,7.62,183000.0],["2024-08-01",7.62,7.8,7.56,7.57,300700.0],["2024-08-02",7.4,7.45,7.11,7.34,333600.0],["2024-08-05",6.88,7.06,6.64,6.93,553000.0],["2024-08-06",6.94,7.2,6.94,7.17,224100.0],["2024-08-07",7.23,7.275,7.09,7.22,175100.0],["2024-08-08",7.26,7.63,7.25,7.59,594600.0],["2024-08-09",7.57,7.63,7.46,7.49,120700.0],["2024-08-12",7.5,7.5,7.2,7.26,142500.0],["2024-08-13",7.32,7.77,7.29,7.77,202700.0],["2024-08-14",8.205,8.52,8.044,8.2,613100.0],["2024-08-15",8.33,8.44,7.88,7.97,371300.0],["2024-08-16",8.03,8.19,7.92,8.06,335200.0],["2024-08-19",8.15,8.37,8.05,8.34,206400.0],["2024-08-20",8.32,8.37,8.07,8.24,229100.0],["2024-08-21",8.38,8.48,8.14,8.32,229200.0],["2024-08-22",8.31,8.39,8.2,8.22,132100.0],["2024-08-23",8.24,8.5,8.24,8.49,248000.0],["2024-08-26",8.56,8.69,8.23,8.27,307800.0],["2024-08-27",8.21,8.32,7.97,8.01,248100.0],["2024-08-28",8.04,8.23,7.961,7.99,243200.0],["2024-08-29",7.975,8.1,7.84,7.97,163900.0],["2024-08-30",8.0,8.03,7.9,8.01,112500.0],["2024-09-03",7.94,8.26,7.94,8.1,259500.0],["2024-09-04",8.03,8.055,7.7,7.74,142900.0],["2024-09-05",7.76,7.885,7.61,7.78,150100.0],["2024-09-06",7.7,7.725,7.49,7.65,178800.0],["2024-09-09",7.82,8.42,7.8,8.0,317700.0],["2024-09-10",8.14,8.14,7.68,7.91,439200.0],["2024-09-11",7.89,8.13,7.06,7.875,1153300.0],["2024-09-12",7.92,8.285,7.67,8.09,473000.0],["2024-09-13",8.18,8.18,7.82,7.96,271900.0],["2024-09-16",8.0,8.09,7.735,7.85,234500.0],["2024-09-17",7.87,7.915,7.66,7.68,202800.0],["2024-09-18",7.71,7.86,7.34,7.6,324300.0],["2024-09-19",7.76,8.08,7.76,8.02,242900.0],["2024-09-20",8.0,8.04,7.74,7.75,582200.0],["2024-09-23",7.78,7.84,7.55,7.57,249700.0],["2024-09-24",7.59,7.6,7.32,7.41,406000.0],["2024-09-25",7.39,7.605,7.368,7.58,288800.0],["2024-09-26",7.66,7.67,7.33,7.33,267300.0],["2024-09-27",7.35,7.53,7.25,7.375,171300.0],["2024-09-30",7.37,7.53,7.22,7.3,184300.0],["2024-10-01",7.3,7.54,7.155,7.52,357400.0],["2024-10-02",7.52,7.77,7.39,7.55,381000.0],["2024-10-03",7.6,7.765,7.56,7.74,223500.0],["2024-10-04",7.85,8.01,7.82,7.99,235100.0],["2024-10-07",8.05,8.24,7.96,8.19,477400.0],["2024-10-08",8.24,8.565,8.21,8.38,335100.0],["2024-10-09",8.39,8.57,8.12,8.13,235500.0],["2024-10-10",8.07,8.2,7.93,8.02,357600.0],["2024-10-11",8.01,8.1,7.845,8.07,189700.0],["2024-10-14",8.09,8.16,7.969,8.115,142800.0],["2024-10-15",8.13,8.19,8.02,8.13,192500.0],["2024-10-16",8.13,8.39,8.062,8.22,221300.0],["2024-10-17",8.25,8.39,8.0,8.03,144800.0],["2024-10-18",8.07,8.07,7.83,7.94,235400.0],["2024-10-21",7.97,8.0,7.68,7.71,233600.0],["2024-10-22",7.73,7.85,7.585,7.67,158300.0],["2024-10-23",7.65,7.74,7.55,7.6,129000.0],["2024-10-24",7.61,7.75,7.59,7.63,137200.0],["2024-10-25",7.66,7.78,7.52,7.58,167800.0],["2024-10-28",7.64,7.83,7.53,7.71,153500.0],["2024-10-29",7.71,7.91,7.64,7.895,152700.0],["2024-10-30",7.91,8.08,7.8,8.04,229000.0],["2024-10-31",8.0,8.08,7.432,7.45,349700.0],["2024-11-01",7.35,7.49,6.9,7.165,554100.0],["2024-11-04",7.15,7.29,6.97,7.11,235200.0],["2024-11-05",7.08,7.39,7.08,7.36,291700.0],["2024-11-06",7.66,7.94,7.6,7.79,316400.0],["2024-11-07",7.81,8.17,7.8,7.84,328100.0],["2024-11-08",7.875,8.08,7.7,7.87,190000.0],["2024-11-11",7.95,8.41,7.9,8.38,325800.0],["2024-11-12",8.3,8.61,8.23,8.39,341600.0],["2024-11-13",8.49,8.58,8.14,8.2,170300.0],["2024-11-14",8.23,8.28,7.85,7.89,150500.0],["2024-11-15",7.95,8.01,7.65,7.73,186300.0],["2024-11-18",7.76,7.96,7.7,7.77,103200.0],["2024-11-19",7.71,8.38,7.65,8.34,251900.0],["2024-11-20",8.34,8.55,8.258,8.44,244100.0],["2024-11-21",8.49,8.78,8.26,8.67,349100.0],["2024-11-22",8.7,9.2,8.7,9.16,261000.0],["2024-11-25",9.288,9.46,8.93,9.3,343900.0],["2024-11-26",9.3,9.48,9.12,9.32,455600.0],["2024-11-27",9.31,9.64,9.21,9.59,234200.0],["2024-11-29",9.63,9.87,9.35,9.77,166000.0],["2024-12-02",9.85,9.85,9.5,9.68,238500.0],["2024-12-03",9.69,9.87,9.52,9.85,319900.0],["2024-12-04",9.85,9.95,9.6,9.84,369000.0],["2024-12-05",9.85,9.98,9.61,9.65,255600.0],["2024-12-06",9.67,9.77,9.1,9.17,384600.0],["2024-12-09",9.26,9.417,8.82,9.14,489700.0],["2024-12-10",9.24,9.93,8.94,9.58,602200.0],["2024-12-11",9.33,9.73,9.18,9.46,361600.0],["2024-12-12",9.5,9.97,9.33,9.49,424600.0],["2024-12-13",9.54,9.59,9.15,9.47,347200.0],["2024-12-16",9.6,9.83,9.37,9.7,889000.0],["2024-12-17",8.24,9.014,8.02,8.25,1344000.0],["2024-12-18",8.22,8.25,7.76,7.765,754500.0],["2024-12-19",7.77,7.8,7.21,7.5,803700.0],["2024-12-20",7.36,7.5,7.28,7.45,709400.0],["2024-12-23",7.37,7.625,7.19,7.6,376400.0],["2024-12-24",7.63,7.74,7.518,7.56,135700.0],["2024-12-26",7.58,7.92,7.42,7.9,205500.0],["2024-12-27",7.9,7.94,7.616,7.74,367300.0],["2024-12-30",7.67,7.94,7.55,7.92,321000.0],["2024-12-31",8.0,8.045,7.86,7.96,315400.0],["2025-01-02",8.01,8.2,7.57,7.67,330100.0],["2025-01-03",7.73,7.9,7.59,7.77,224600.0],["2025-01-06",7.79,7.9,7.285,7.3,493900.0],["2025-01-07",7.29,7.39,6.77,7.11,883200.0],["2025-01-08",7.06,7.12,6.8,6.81,275600.0],["2025-01-10",6.75,6.93,6.51,6.72,563600.0],["2025-01-13",6.61,6.88,6.61,6.72,169300.0],["2025-01-14",6.78,7.22,6.77,7.08,536200.0],["2025-01-15",7.23,7.78,7.085,7.75,496200.0],["2025-01-16",7.72,7.78,7.4,7.66,368400.0],["2025-01-17",7.82,7.99,7.73,7.8,371500.0],["2025-01-21",7.89,8.2,7.87,8.11,201500.0],["2025-01-22",8.05,8.15,7.78,7.79,245400.0],["2025-01-23",7.76,7.91,7.63,7.84,186800.0],["2025-01-24",7.85,8.08,7.79,7.9,188900.0],["2025-01-27",7.75,7.83,7.4,7.54,185700.0],["2025-01-28",7.59,7.77,7.25,7.46,243100.0],["2025-01-29",7.53,7.66,7.391,7.62,178000.0],["2025-01-30",7.64,7.94,7.62,7.88,143600.0],["2025-01-31",7.87,8.0,7.65,7.7,193000.0],["2025-02-03",7.43,7.69,7.101,7.57,161200.0],["2025-02-04",7.59,7.94,7.58,7.74,136500.0],["2025-02-05",7.76,8.0,7.55,7.78,221300.0],["2025-02-06",7.79,8.0,7.36,7.5,420100.0],["2025-02-07",7.5,7.55,7.14,7.16,457400.0],["2025-02-10",7.16,7.56,7.08,7.54,239300.0],["2025-02-11",7.44,7.62,7.355,7.53,232900.0],["2025-02-12",7.4,7.61,7.26,7.26,176900.0],["2025-02-13",7.35,7.45,7.1,7.42,268000.0],["2025-02-14",7.43,7.45,7.17,7.27,177600.0],["2025-02-18",7.27,7.27,7.005,7.05,219700.0],["2025-02-19",6.98,7.07,6.823,7.0,229800.0],["2025-02-20",7.0,7.041,6.91,6.92,216100.0],["2025-02-21",7.03,7.045,6.245,6.29,586200.0],["2025-02-24",6.29,6.4,5.81,5.93,688100.0],["2025-02-25",5.94,6.24,5.86,6.19,463500.0],["2025-02-26",6.2,6.435,6.18,6.41,222200.0],["2025-02-27",6.42,6.45,5.938,5.96,273500.0],["2025-02-28",5.98,6.115,5.9,6.115,156100.0],["2025-03-03",6.2,6.287,5.95,6.0,175100.0],["2025-03-04",5.9,6.02,5.85,5.89,229700.0],["2025-03-05",5.88,5.94,5.59,5.82,247700.0],["2025-03-06",5.72,5.85,5.5,5.66,339700.0],["2025-03-07",5.67,5.965,5.63,5.92,265500.0],["2025-03-10",5.86,5.955,5.64,5.66,254700.0],["2025-03-11",5.68,6.12,5.63,6.07,338500.0],["2025-03-12",6.18,6.28,6.02,6.2,357600.0],["2025-03-13",6.2,6.48,6.1,6.37,342500.0],["2025-03-14",6.43,6.53,6.16,6.29,554800.0],["2025-03-17",6.28,6.47,6.28,6.44,110600.0],["2025-03-18",6.39,6.39,6.06,6.11,206600.0],["2025-03-19",6.13,6.27,6.05,6.26,143200.0],["2025-03-20",6.2,6.42,6.13,6.39,232700.0],["2025-03-21",6.36,6.49,6.35,6.41,347500.0],["2025-03-24",6.54,6.75,6.485,6.61,319200.0],["2025-03-25",6.61,6.805,6.53,6.67,417400.0],["2025-03-26",6.66,6.66,6.323,6.39,176900.0],["2025-03-27",6.42,6.69,6.409,6.62,135300.0],["2025-03-28",6.62,6.7,6.22,6.34,172600.0],["2025-03-31",6.26,6.57,6.17,6.51,312000.0],["2025-04-01",6.48,6.59,6.3,6.34,252000.0],["2025-04-02",6.25,6.51,6.19,6.48,129400.0],["2025-04-03",6.17,6.44,6.127,6.39,249000.0],["2025-04-04",6.11,6.98,6.11,6.81,601400.0],["2025-04-07",6.52,7.33,6.34,7.04,539500.0],["2025-04-08",7.29,7.4,6.75,6.9,554100.0],["2025-04-09",7.0,7.53,6.17,6.88,962700.0],["2025-04-10",6.83,7.04,6.47,6.58,398700.0],["2025-04-11",6.56,6.649,6.432,6.51,305200.0],["2025-04-14",6.59,6.59,6.29,6.43,286200.0],["2025-04-15",6.43,6.483,6.285,6.37,208800.0],["2025-04-16",6.32,6.49,6.265,6.31,283100.0],["2025-04-17",6.31,6.56,6.23,6.53,315000.0],["2025-04-21",6.49,6.6,6.07,6.2,228500.0],["2025-04-22",6.27,6.4,6.25,6.33,313500.0],["2025-04-23",6.57,6.59,6.245,6.35,478100.0],["2025-04-24",6.39,6.513,6.176,6.26,240000.0],["2025-04-25",6.19,6.47,6.17,6.46,244800.0],["2025-04-28",6.43,6.525,6.23,6.46,179700.0],["2025-04-29",6.42,6.47,6.19,6.46,201300.0],["2025-04-30",6.4,6.7,6.38,6.6,227200.0],["2025-05-01",6.61,6.9,6.57,6.71,242600.0],["2025-05-02",6.77,6.87,6.58,6.68,138200.0],["2025-05-05",6.6,6.74,6.53,6.63,109000.0],["2025-05-06",6.56,6.657,6.535,6.54,119900.0],["2025-05-07",6.55,6.755,6.443,6.6,196300.0],["2025-05-08",6.66,6.77,6.45,6.72,303200.0],["2025-05-09",6.72,6.78,6.45,6.46,154200.0],["2025-05-12",6.59,6.685,6.37,6.64,241500.0],["2025-05-13",6.68,6.865,6.61,6.64,157300.0],["2025-05-14",6.63,6.725,6.49,6.54,162900.0],["2025-05-15",6.55,6.67,6.5,6.52,137000.0],["2025-05-16",6.55,6.88,6.53,6.85,284400.0],["2025-05-19",6.75,6.94,6.53,6.93,135400.0],["2025-05-20",6.97,7.15,6.941,7.13,141900.0],["2025-05-21",7.07,7.13,6.538,6.92,112500.0],["2025-05-22",6.89,7.05,6.83,6.97,102100.0],["2025-05-23",6.94,7.16,6.92,7.12,122800.0],["2025-05-27",7.23,7.82,7.15,7.72,358300.0],["2025-05-28",7.71,8.125,7.613,8.1,392400.0],["2025-05-29",8.14,8.43,8.045,8.32,381400.0],["2025-05-30",8.31,8.435,8.15,8.31,366800.0],["2025-06-02",8.34,8.557,8.2,8.5,534900.0],["2025-06-03",8.52,8.69,8.2,8.3,665200.0],["2025-06-04",8.78,9.15,7.6,8.36,1207800.0],["2025-06-05",8.33,8.33,7.907,7.96,408400.0],["2025-06-06",8.07,8.43,7.9,7.94,390100.0],["2025-06-09",7.98,8.25,7.805,8.21,288100.0],["2025-06-10",8.26,8.35,7.96,8.14,245900.0],["2025-06-11",8.17,8.36,8.065,8.2,240300.0],["2025-06-12",8.16,8.25,7.921,7.96,194000.0],["2025-06-13",7.84,8.0,7.75,7.93,224700.0],["2025-06-16",7.98,8.32,7.98,8.03,300600.0],["2025-06-17",7.96,8.24,7.96,7.99,360800.0],["2025-06-18",7.98,8.241,7.94,7.96,156300.0],["2025-06-20",8.08,8.085,7.82,7.9,216900.0],["2025-06-23",7.88,8.285,7.87,8.26,247800.0],["2025-06-24",8.34,8.53,8.23,8.35,318500.0],["2025-06-25",8.36,8.37,8.015,8.06,262800.0],["2025-06-26",8.1,8.19,7.975,8.11,218000.0],["2025-06-27",8.11,8.28,8.02,8.22,493600.0],["2025-06-30",8.27,8.47,8.175,8.3,220600.0],["2025-07-01",8.25,8.64,8.12,8.64,308700.0],["2025-07-02",8.66,8.84,8.58,8.82,314400.0],["2025-07-03",8.86,9.195,8.755,8.99,316500.0],["2025-07-07",8.92,8.99,8.42,8.59,348500.0],["2025-07-08",8.64,9.0,8.44,8.94,212600.0],["2025-07-09",8.99,9.16,8.51,8.81,171300.0],["2025-07-10",8.83,8.98,8.64,8.92,130100.0],["2025-07-11",8.91,8.98,8.57,8.81,185400.0],["2025-07-14",8.93,9.1,8.873,9.01,168300.0],["2025-07-15",9.05,9.075,8.805,8.84,160300.0],["2025-07-16",8.92,9.23,8.87,9.23,248000.0],["2025-07-17",9.26,9.44,9.13,9.39,228000.0],["2025-07-18",9.49,9.49,9.18,9.26,157700.0],["2025-07-21",9.29,9.434,9.11,9.13,177600.0],["2025-07-22",9.1,9.35,9.05,9.2,257800.0],["2025-07-23",9.3,9.72,9.3,9.42,314500.0],["2025-07-24",9.39,9.525,9.08,9.13,202400.0],["2025-07-25",9.21,9.26,8.87,9.03,190700.0],["2025-07-28",9.16,9.16,8.78,8.83,179900.0],["2025-07-29",8.93,8.96,8.52,8.53,184900.0],["2025-07-30",8.55,9.0,8.291,8.38,308100.0],["2025-07-31",8.35,8.49,8.23,8.26,170400.0],["2025-08-01",8.15,8.24,8.01,8.09,203800.0],["2025-08-04",8.2,8.578,8.17,8.4,145000.0],["2025-08-05",8.4,8.582,8.03,8.05,146500.0],["2025-08-06",8.06,8.247,8.01,8.19,142400.0],["2025-08-07",8.29,8.43,8.01,8.14,167000.0],["2025-08-08",8.15,8.26,7.95,8.02,162500.0],["2025-08-11",8.1,8.169,7.88,8.0,170900.0],["2025-08-12",8.03,8.33,8.019,8.33,214300.0],["2025-08-13",8.35,8.58,8.275,8.41,122600.0],["2025-08-14",8.25,8.34,8.06,8.13,125400.0],["2025-08-15",8.17,8.28,7.97,8.17,146800.0],["2025-08-18",8.1,8.347,8.0,8.16,120800.0],["2025-08-19",8.2,8.26,8.075,8.16,95800.0],["2025-08-20",8.19,8.3,8.06,8.1,103000.0],["2025-08-21",8.11,8.4,8.055,8.33,111800.0],["2025-08-22",8.37,8.62,8.275,8.6,157600.0],["2025-08-25",8.56,8.609,8.42,8.44,137400.0],["2025-08-26",8.45,8.515,8.37,8.45,101000.0],["2025-08-27",8.44,8.736,8.41,8.55,124400.0],["2025-08-28",8.56,8.585,7.95,8.08,289000.0],["2025-08-29",8.14,8.32,7.895,7.98,308600.0],["2025-09-02",8.18,9.2,8.13,9.13,760800.0],["2025-09-03",9.12,9.58,9.01,9.34,320200.0],["2025-09-04",9.39,9.625,9.25,9.4,215100.0],["2025-09-05",9.46,9.579,9.195,9.44,157800.0],["2025-09-08",9.6,9.95,9.395,9.94,833900.0],["2025-09-09",9.655,9.71,8.671,9.45,920100.0],["2025-09-10",9.33,9.95,9.19,9.66,448500.0],["2025-09-11",9.61,9.89,9.45,9.6,459100.0],["2025-09-12",9.59,9.665,9.335,9.41,320400.0],["2025-09-15",9.48,9.875,9.23,9.74,206700.0],["2025-09-16",9.77,9.97,9.61,9.94,188300.0],["2025-09-17",10.0,10.3,9.89,10.19,361700.0],["2025-09-18",10.19,10.58,10.1,10.485,391300.0],["2025-09-19",10.53,10.89,10.53,10.7,691700.0],["2025-09-22",10.68,11.033,10.5,10.95,337400.0],["2025-09-23",11.19,11.49,10.51,10.6,651200.0],["2025-09-24",10.81,10.875,10.23,10.81,293300.0],["2025-09-25",10.71,10.89,10.55,10.81,222800.0],["2025-09-26",10.64,10.87,10.5,10.62,231500.0],["2025-09-29",10.7,10.805,10.33,10.54,299000.0],["2025-09-30",10.5,10.71,10.39,10.51,252500.0],["2025-10-01",10.44,10.62,10.1,10.48,219900.0],["2025-10-02",10.51,10.51,10.19,10.38,248800.0],["2025-10-03",10.39,10.84,10.39,10.64,308800.0],["2025-10-06",10.67,10.67,10.44,10.53,273400.0],["2025-10-07",10.57,10.804,10.36,10.63,230500.0],["2025-10-08",10.63,10.7,10.49,10.65,179500.0],["2025-10-09",10.61,10.99,10.525,10.71,194900.0],["2025-10-10",10.74,10.95,10.43,10.6,349200.0],["2025-10-13",10.7,10.99,10.681,10.95,214300.0],["2025-10-14",10.95,11.36,10.727,11.1,302900.0],["2025-10-15",11.24,11.276,9.9,10.81,239300.0],["2025-10-16",10.89,10.895,10.353,10.75,196900.0],["2025-10-17",10.71,10.9,10.48,10.54,330800.0],["2025-10-20",10.7,10.74,10.45,10.47,140800.0],["2025-10-21",10.48,10.55,10.19,10.3,101300.0],["2025-10-22",10.31,10.655,10.19,10.61,243100.0],["2025-10-23",10.61,11.117,10.585,10.8,365600.0],["2025-10-24",10.91,11.13,10.81,10.94,232300.0],["2025-10-27",10.94,11.395,10.91,10.98,287700.0],["2025-10-28",10.98,11.27,10.809,11.06,180100.0],["2025-10-29",11.03,11.3,10.88,11.19,277700.0],["2025-10-30",11.06,11.19,10.82,10.84,248600.0],["2025-10-31",10.85,11.12,10.54,10.59,171100.0],["2025-11-03",10.67,10.92,10.513,10.76,214500.0],["2025-11-04",10.76,10.985,10.7,10.71,235200.0],["2025-11-05",10.77,10.9,10.73,10.78,203000.0],["2025-11-06",10.76,10.89,10.51,10.68,221300.0],["2025-11-07",10.61,10.9,10.5,10.81,334200.0],["2025-11-10",10.8,11.07,10.39,10.49,325500.0],["2025-11-11",10.54,10.54,10.102,10.28,250900.0],["2025-11-12",10.28,10.475,10.24,10.32,252200.0],["2025-11-13",10.33,10.43,10.2,10.28,203900.0],["2025-11-14",10.18,10.39,10.155,10.27,148500.0],["2025-11-17",10.26,10.285,10.02,10.03,189300.0],["2025-11-18",10.04,10.205,9.907,10.06,162100.0],["2025-11-19",10.05,10.2,9.975,10.08,157000.0],["2025-11-20",10.25,10.42,10.16,10.17,271400.0],["2025-11-21",10.08,10.52,9.99,10.4,252400.0],["2025-11-24",10.34,10.6,10.235,10.52,172800.0],["2025-11-25",10.6,11.25,10.6,11.14,466000.0],["2025-11-26",11.14,11.85,11.08,11.41,314400.0],["2025-11-28",11.5,11.525,11.25,11.32,71400.0],["2025-12-01",11.25,11.8,11.11,11.77,402200.0],["2025-12-02",11.88,12.13,11.65,11.88,393600.0],["2025-12-03",11.9,11.9,11.57,11.67,219600.0],["2025-12-04",11.64,11.74,11.41,11.68,290800.0],["2025-12-05",11.74,11.98,11.451,11.47,290400.0],["2025-12-08",11.55,11.59,11.044,11.18,1098500.0],["2025-12-09",13.94,14.5,12.318,14.32,3197500.0],["2025-12-10",14.32,14.32,12.6,13.09,1084000.0],["2025-12-11",13.02,13.565,12.62,13.39,354300.0],["2025-12-12",13.41,13.66,13.22,13.33,562800.0],["2025-12-15",13.44,13.85,13.24,13.58,790000.0],["2025-12-16",13.57,14.088,13.41,13.77,613900.0],["2025-12-17",13.74,14.215,13.59,14.01,601800.0],["2025-12-18",13.85,14.97,13.84,13.93,872800.0],["2025-12-19",13.95,14.15,13.81,14.06,894900.0],["2025-12-22",14.1,14.34,13.67,13.71,402700.0],["2025-12-23",13.75,13.9,13.36,13.48,218400.0],["2025-12-24",13.54,13.99,13.25,13.67,148700.0],["2025-12-26",13.7,13.763,13.48,13.58,210800.0],["2025-12-29",13.59,13.745,13.24,13.66,244300.0],["2025-12-30",13.65,13.9,13.42,13.66,212200.0],["2025-12-31",13.68,13.69,13.44,13.49,172400.0],["2026-01-02",13.5,13.949,12.8,12.93,257900.0],["2026-01-05",12.91,13.229,12.61,12.81,408200.0],["2026-01-06",12.85,12.89,12.585,12.66,188500.0],["2026-01-07",12.65,12.84,12.48,12.6,222100.0],["2026-01-08",12.65,12.9,12.615,12.76,236000.0],["2026-01-09",12.76,12.93,12.72,12.87,317500.0],["2026-01-12",12.87,13.06,12.74,12.97,303200.0],["2026-01-13",12.94,14.025,12.73,14.01,569800.0],["2026-01-14",13.99,14.02,13.24,13.52,277000.0],["2026-01-15",13.62,13.95,13.35,13.73,241300.0],["2026-01-16",13.82,14.39,13.725,14.34,404600.0],["2026-01-20",14.23,14.75,14.15,14.59,310800.0],["2026-01-21",14.69,15.055,14.3,15.02,464800.0],["2026-01-22",15.02,15.296,14.8,14.9,503400.0],["2026-01-23",14.96,15.132,14.36,14.76,435600.0],["2026-01-26",14.76,14.97,14.496,14.87,454000.0],["2026-01-27",14.86,15.16,14.66,14.84,354100.0],["2026-01-28",14.84,15.0,14.5,14.76,286700.0],["2026-01-29",14.665,15.24,14.665,15.17,686100.0],["2026-01-30",15.11,15.64,14.86,15.1,1065400.0],["2026-02-02",15.13,15.66,14.95,15.43,575200.0],["2026-02-03",15.29,15.5,15.03,15.38,296600.0],["2026-02-04",15.5,15.95,15.245,15.45,423000.0],["2026-02-05",15.42,15.66,15.231,15.65,368700.0],["2026-02-06",15.75,16.68,15.71,16.0,877300.0],["2026-02-09",16.02,16.41,15.65,15.84,502100.0],["2026-02-10",16.12,16.3,15.16,15.3,468700.0],["2026-02-11",15.42,15.58,15.15,15.32,414300.0],["2026-02-12",15.32,15.57,14.69,15.08,512000.0],["2026-02-13",15.09,15.63,14.746,15.53,335300.0],["2026-02-17",15.53,15.61,14.925,14.98,475600.0],["2026-02-18",14.96,15.32,14.84,14.94,342200.0],["2026-02-19",14.9,15.33,14.54,14.95,412700.0],["2026-02-20",15.0,15.95,14.94,15.89,688000.0],["2026-02-23",15.75,16.36,15.59,16.05,741700.0],["2026-02-24",16.15,17.42,16.08,17.38,1171900.0],["2026-02-25",17.33,17.65,16.87,17.32,1067400.0],["2026-02-26",17.66,17.85,16.9,17.03,858700.0],["2026-02-27",17.0,17.38,16.635,17.14,802600.0],["2026-03-02",17.03,17.36,16.825,17.13,341500.0],["2026-03-03",16.68,16.844,16.13,16.52,347200.0],["2026-03-04",16.67,16.92,16.25,16.31,293600.0],["2026-03-05",16.11,16.265,15.6,15.76,447200.0],["2026-03-06",15.55,16.68,15.36,16.62,467100.0],["2026-03-09",16.31,16.59,15.55,16.57,321200.0],["2026-03-10",16.51,17.03,16.01,16.15,357800.0],["2026-03-11",16.17,16.45,15.8,16.02,166400.0],["2026-03-12",16.05,16.15,15.72,15.83,301500.0],["2026-03-13",15.96,16.25,15.835,15.97,386200.0],["2026-03-16",16.27,17.067,16.16,16.8,536000.0],["2026-03-17",16.79,16.88,16.4,16.47,230300.0],["2026-03-18",16.42,16.42,15.11,15.15,386100.0],["2026-03-19",14.79,15.21,14.79,14.98,250000.0],["2026-03-20",14.93,15.085,14.05,14.23,553300.0],["2026-03-23",14.45,14.855,14.419,14.74,283600.0],["2026-03-24",14.61,15.12,14.32,15.03,304900.0],["2026-03-25",15.07,15.34,14.79,15.275,221300.0],["2026-03-26",15.09,15.31,14.87,14.87,300700.0],["2026-03-27",14.81,15.2,14.74,15.13,195500.0],["2026-03-30",15.27,15.42,14.94,15.15,277000.0],["2026-03-31",15.31,15.52,15.15,15.34,336600.0],["2026-04-01",15.5,15.82,15.24,15.3,248300.0],["2026-04-02",15.04,15.29,14.764,14.92,292100.0],["2026-04-06",14.86,15.52,14.71,15.42,433300.0],["2026-04-07",15.68,15.68,15.23,15.59,263700.0],["2026-04-08",16.08,16.095,15.34,15.62,409300.0],["2026-04-09",15.42,15.84,15.15,15.77,192700.0],["2026-04-10",15.63,15.7,15.4,15.59,201400.0],["2026-04-13",15.56,16.06,15.5,15.87,339600.0],["2026-04-14",16.0,16.136,15.5,15.75,869300.0],["2026-04-15",16.49,16.49,14.5,15.7,875000.0],["2026-04-16",15.74,16.24,14.51,14.59,625300.0],["2026-04-17",14.73,14.84,13.85,14.69,708800.0],["2026-04-20",14.61,14.65,14.09,14.22,520200.0],["2026-04-21",14.06,14.36,13.74,13.83,266600.0],["2026-04-22",13.86,14.035,13.75,13.96,270400.0],["2026-04-23",14.02,14.184,13.86,14.05,273400.0],["2026-04-24",14.01,14.54,13.855,14.46,247300.0],["2026-04-27",14.46,14.68,14.025,14.13,352500.0],["2026-04-28",14.29,14.29,13.68,13.73,260000.0],["2026-04-29",13.8,14.16,13.26,13.65,360800.0],["2026-04-30",13.66,14.21,13.65,14.19,333800.0],["2026-05-01",14.21,14.55,14.04,14.15,333700.0],["2026-05-04",14.08,14.175,13.77,13.96,319400.0],["2026-05-05",14.06,14.94,13.77,14.44,348400.0],["2026-05-06",14.51,14.68,14.01,14.04,288900.0],["2026-05-07",14.01,14.249,13.37,13.39,666200.0],["2026-05-08",13.4,13.54,12.85,13.2,424700.0],["2026-05-11",13.2,13.6,13.06,13.43,490300.0],["2026-05-12",13.51,13.7,13.23,13.49,354100.0],["2026-05-13",13.37,13.98,13.24,13.67,382900.0],["2026-05-14",13.74,14.205,13.74,14.14,352200.0],["2026-05-15",13.95,14.47,13.86,14.45,398600.0],["2026-05-18",14.57,15.53,14.531,15.42,583200.0],["2026-05-19",15.33,15.68,15.207,15.38,310700.0],["2026-05-20",15.23,15.545,15.135,15.44,266100.0],["2026-05-21",15.31,15.32,14.6,14.71,456000.0],["2026-05-22",14.71,14.94,14.308,14.81,315200.0],["2026-05-26",14.81,14.98,14.16,14.4,308000.0],["2026-05-27",14.45,14.855,14.095,14.28,356700.0],["2026-05-28",14.28,14.754,14.11,14.5,219200.0],["2026-05-29",14.49,14.61,13.75,13.8,310700.0],["2026-06-01",13.75,14.44,13.75,14.25,478700.0],["2026-06-02",14.23,14.73,14.2,14.63,481600.0],["2026-06-03",14.48,14.84,14.39,14.65,415200.0],["2026-06-04",14.84,15.3,14.715,15.27,577600.0],["2026-06-05",15.22,15.745,14.99,15.15,701400.0],["2026-06-08",15.3,15.916,15.125,15.2,861100.0],["2026-06-09",14.45,14.93,13.49,13.51,1333500.0],["2026-06-10",13.87,14.055,12.98,13.64,606300.0],["2026-06-11",13.64,14.83,13.64,14.79,634700.0],["2026-06-12",14.79,15.14,14.57,14.91,337000.0],["2026-06-15",14.82,15.34,14.45,14.99,485400.0],["2026-06-16",15.05,15.22,14.7,15.12,327200.0],["2026-06-17",15.18,15.825,14.95,15.73,365700.0],["2026-06-18",15.88,17.93,15.74,17.77,931000.0],["2026-06-22",17.61,18.65,17.565,18.13,853200.0],["2026-06-23",17.97,19.025,17.69,18.91,571800.0],["2026-06-24",19.18,19.72,18.98,19.24,881600.0],["2026-06-25",19.06,19.6,18.72,19.52,845400.0],["2026-06-26",19.74,20.179,19.3,19.94,1693100.0],["2026-06-29",19.83,21.0,19.7,20.65,710200.0],["2026-06-30",17.8,18.275,17.37,17.85,2551900.0],["2026-07-01",17.94,18.827,17.777,18.33,1304200.0],["2026-07-02",18.11,18.835,17.81,18.68,707700.0],["2026-07-06",18.61,18.96,18.4,18.65,455267.27964],["2026-07-07",18.59,19.125,18.145,18.38,1092989.43709],["2026-07-08",18.41,18.76,18.1,18.62,1237854.769698],["2026-07-09",18.85,18.9,18.002,18.16,1357940.959416],["2026-07-10",18,19.17,17.81,19.05,557957.075254],["2026-07-13",18.99,19.31,18.8,19.03,571553.860027],["2026-07-14",19.28,19.68,18.56,18.63,377878.390746],["2026-07-15",18.52,18.6,17.935,18.02,511662.353498],["2026-07-16",17.95,18.676,17,17.09,555486.042637],["2026-07-17",16.89,17.375,16.75,17.2,403168.357641],["2026-07-20",17.24,17.64,16.47,16.83,491543.528567],["2026-07-21",16.78,17.07,16.49,16.89,402670.722294],["2026-07-22",17.21,17.49,16.695,17.22,572332.888528],["2026-07-23",16.93,17.52,16.655,17.48,887244.029786],["2026-07-24",17.93,18.18,17.56,17.74,400607.487337],["2026-07-27",17.77,18.36,17.63,17.75,292160.789201],["2026-07-28",18.02,18.16,17.37,17.84,306295.498608],["2026-07-29",17.84,18.63,17.745,18.19,676778.722263],["2026-07-30",18.28,18.515,17.94,18.25,447974.672021],["2026-07-31",18.35,18.61,18.15,18.43,306871.858636],["2026-08-03",18.46,19.26,18.245,18.89,764085.194762],["2026-08-04",19,19.35,18.6,18.86,812695.667532],["2026-08-05",18.92,19.25,18.185,18.25,543778.534043],["2026-08-06",18.37,18.65,18.11,18.31,324409.982528],["2026-08-07",18.4,18.65,17.68,17.91,463159.479546],["2026-08-10",17.8,18,17.7,17.915,98666.021655],["2026-08-11",17.67,18.165,17.5,17.8,453803.991475],["2026-08-12",17.89,18,17.46,17.77,335434.971085],["2026-08-13",18.03,18.03,16.82,16.99,639162.890449]]}