{"t":"MDXH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-04",12.15,13.17,11.91,12.0,869800.0],["2021-11-05",12.03,12.274,11.995,12.0,94000.0],["2021-11-08",12.0,12.0,11.81,11.86,41800.0],["2021-11-09",11.75,11.75,11.076,11.23,50800.0],["2021-11-10",11.39,11.39,11.05,11.26,2300.0],["2021-11-11",11.165,11.4,10.93,11.01,56800.0],["2021-11-12",11.088,11.25,10.95,11.02,15200.0],["2021-11-15",11.0,11.39,11.0,11.15,25000.0],["2021-11-16",11.86,11.86,11.065,11.26,12800.0],["2021-11-17",10.92,11.19,10.51,11.0,125100.0],["2021-11-18",10.64,10.725,10.25,10.375,75200.0],["2021-11-19",10.32,10.356,9.97,10.05,7900.0],["2021-11-22",9.7,10.622,9.46,10.4,6100.0],["2021-11-23",10.21,10.21,9.828,10.1,6000.0],["2021-11-24",10.01,10.01,9.15,9.15,28900.0],["2021-11-26",9.85,9.9,8.79,9.036,14200.0],["2021-11-29",10.0,10.236,9.23,9.23,126900.0],["2021-11-30",10.2,10.2,8.89,9.08,90700.0],["2021-12-01",9.13,9.63,9.128,9.34,141800.0],["2021-12-02",9.8,9.84,9.19,9.19,101200.0],["2021-12-03",9.27,9.8,9.0,9.16,110000.0],["2021-12-06",9.28,9.38,8.81,9.0,92700.0],["2021-12-07",9.6,9.72,9.0,9.13,62400.0],["2021-12-08",9.515,9.515,8.8,9.05,11300.0],["2021-12-09",8.391,9.35,8.3,8.9,13400.0],["2021-12-10",8.9,9.075,8.33,8.45,21900.0],["2021-12-13",8.69,9.19,8.6,8.6,23000.0],["2021-12-14",8.87,9.15,8.63,8.8,6800.0],["2021-12-15",8.65,9.0,8.65,8.78,4800.0],["2021-12-16",8.85,9.728,8.66,9.1,40400.0],["2021-12-17",10.0,10.0,9.03,9.26,5200.0],["2021-12-20",9.39,9.99,9.0,9.0,7900.0],["2021-12-21",9.01,9.79,9.001,9.47,4900.0],["2021-12-22",9.2,9.399,9.101,9.14,6600.0],["2021-12-23",9.14,9.4,9.04,9.04,10400.0],["2021-12-27",9.12,9.275,8.71,8.945,4600.0],["2021-12-28",9.0,9.94,9.0,9.43,21800.0],["2021-12-29",9.61,9.88,9.409,9.88,9500.0],["2021-12-30",10.28,10.28,9.451,9.55,5100.0],["2021-12-31",9.52,9.86,9.52,9.52,2200.0],["2022-01-03",9.52,10.11,9.52,9.72,3300.0],["2022-01-04",9.98,10.0,9.6,9.6,2900.0],["2022-01-05",9.77,9.85,9.71,9.71,2600.0],["2022-01-06",9.94,9.95,9.63,9.81,1500.0],["2022-01-07",9.808,9.92,9.487,9.73,6300.0],["2022-01-10",10.0,10.0,9.475,9.53,5900.0],["2022-01-11",10.09,10.09,9.45,9.5,1000.0],["2022-01-12",9.75,10.3,9.72,10.27,4500.0],["2022-01-13",10.23,10.23,9.61,9.61,2100.0],["2022-01-14",9.905,9.905,9.83,9.83,1000.0],["2022-01-18",9.86,9.86,9.61,9.701,4200.0],["2022-01-19",9.6,9.6,9.5,9.55,2600.0],["2022-01-20",9.5,9.645,9.5,9.501,1300.0],["2022-01-21",9.5,9.5,9.4,9.4,1200.0],["2022-01-24",9.15,9.15,8.91,8.951,2300.0],["2022-01-25",9.24,9.25,9.24,9.25,2200.0],["2022-01-26",9.34,9.4,9.043,9.4,2100.0],["2022-01-27",9.15,9.16,8.65,8.651,1800.0],["2022-01-28",8.73,9.005,8.73,8.91,1200.0],["2022-01-31",8.93,8.93,8.26,8.46,6200.0],["2022-02-01",9.0,9.14,8.26,8.4,11400.0],["2022-02-02",8.48,8.775,8.35,8.375,9200.0],["2022-02-03",8.47,8.5,8.25,8.25,3000.0],["2022-02-04",8.66,8.66,8.251,8.325,3600.0],["2022-02-07",8.54,8.54,8.28,8.5,7400.0],["2022-02-08",8.19,8.435,7.51,7.855,10900.0],["2022-02-09",8.2,8.22,7.3,8.0,15300.0],["2022-02-10",8.05,8.155,8.0,8.1,2900.0],["2022-02-11",8.12,9.01,8.055,8.63,27800.0],["2022-02-14",8.4,8.59,7.6,8.5,10400.0],["2022-02-15",8.45,8.45,8.45,8.45,1100.0],["2022-02-16",8.38,8.74,8.281,8.7,7600.0],["2022-02-17",8.64,8.9,8.52,8.71,5200.0],["2022-02-18",9.5,9.5,9.0,9.0,1500.0],["2022-02-22",8.36,8.652,8.26,8.652,6800.0],["2022-02-23",8.65,8.65,8.181,8.4,10800.0],["2022-02-24",7.7,7.98,7.6,7.98,7400.0],["2022-02-25",10.0,10.0,8.21,8.29,22500.0],["2022-02-28",8.83,8.83,8.6,8.65,5200.0],["2022-03-01",8.46,9.35,8.46,8.87,3200.0],["2022-03-02",8.47,8.8,8.47,8.8,9100.0],["2022-03-03",8.5,8.5,7.8,8.45,17200.0],["2022-03-04",7.82,8.401,7.66,7.69,10100.0],["2022-03-07",7.95,8.0,7.85,7.9,5200.0],["2022-03-08",7.5,8.15,7.41,7.8,9100.0],["2022-03-09",7.905,8.611,7.8,7.8,6200.0],["2022-03-10",8.01,8.2,7.85,7.85,11300.0],["2022-03-11",7.99,8.057,7.85,8.045,2900.0],["2022-03-14",8.25,8.43,8.07,8.07,1800.0],["2022-03-15",8.19,8.32,8.1,8.1,4900.0],["2022-03-16",8.3,8.3,7.9,8.17,3500.0],["2022-03-17",8.251,8.325,8.01,8.193,6100.0],["2022-03-18",8.25,8.25,8.15,8.15,2100.0],["2022-03-21",8.49,8.49,8.41,8.41,1100.0],["2022-03-22",8.44,8.44,8.151,8.151,1800.0],["2022-03-23",8.125,8.131,7.91,7.95,2300.0],["2022-03-24",7.95,7.95,7.95,7.95,1000.0],["2022-03-25",8.3,8.54,8.13,8.13,1800.0],["2022-03-28",8.06,8.13,8.0,8.0,1900.0],["2022-03-29",8.32,8.92,8.23,8.89,4800.0],["2022-03-30",8.45,8.45,8.3,8.3,1800.0],["2022-03-31",8.28,8.3,8.25,8.3,1800.0],["2022-04-01",8.75,8.75,8.75,8.75,1400.0],["2022-04-04",8.27,8.545,8.0,8.0,10100.0],["2022-04-05",8.2,8.2,7.9,7.9,4100.0],["2022-04-06",7.97,8.053,7.9,8.053,7600.0],["2022-04-07",7.99,8.03,7.815,7.815,4100.0],["2022-04-08",9.06,9.06,7.57,7.57,4300.0],["2022-04-11",7.77,7.909,7.01,7.26,4700.0],["2022-04-12",7.77,7.991,7.6,7.6,6300.0],["2022-04-13",7.95,7.96,7.44,7.45,3200.0],["2022-04-14",7.561,8.185,7.54,7.84,2700.0],["2022-04-18",8.01,8.1,7.7,7.85,2200.0],["2022-04-19",7.7,7.83,7.7,7.83,1300.0],["2022-04-20",7.851,7.917,7.851,7.917,1000.0],["2022-04-21",7.929,8.07,7.834,7.834,1600.0],["2022-04-22",8.035,8.08,7.815,7.815,2800.0],["2022-04-25",8.08,8.08,7.82,7.82,2400.0],["2022-04-26",7.98,8.07,7.8,7.805,2400.0],["2022-04-27",7.89,7.91,7.88,7.88,5500.0],["2022-04-28",8.07,8.12,8.07,8.12,1500.0],["2022-04-29",8.09,8.13,8.029,8.029,900.0],["2022-05-02",8.58,8.58,8.1,8.171,8100.0],["2022-05-03",8.14,8.25,8.12,8.2,8200.0],["2022-05-04",8.244,8.5,8.244,8.5,1600.0],["2022-05-05",8.505,8.52,8.14,8.19,6000.0],["2022-05-06",8.46,8.5,7.945,7.945,4700.0],["2022-05-09",8.2,8.5,7.23,7.63,9000.0],["2022-05-10",7.6,7.6,7.45,7.45,4500.0],["2022-05-11",8.01,8.04,6.76,7.3,13500.0],["2022-05-12",7.71,7.72,7.41,7.41,2000.0],["2022-05-13",7.75,8.2,7.5,7.962,7300.0],["2022-05-16",7.64,8.071,7.64,7.77,2500.0],["2022-05-17",7.77,7.855,7.635,7.855,1600.0],["2022-05-18",7.83,7.83,7.075,7.81,3900.0],["2022-05-19",7.84,7.87,7.6,7.601,4400.0],["2022-05-20",8.64,10.95,8.19,9.33,2842400.0],["2022-05-23",9.33,9.33,7.75,8.167,93600.0],["2022-05-24",8.54,8.79,7.33,7.7,46800.0],["2022-05-25",8.29,8.3,6.61,7.31,21700.0],["2022-05-26",7.3,7.528,7.15,7.24,7900.0],["2022-05-27",7.17,7.71,7.17,7.41,18300.0],["2022-05-31",7.51,7.8,7.51,7.65,13400.0],["2022-06-01",7.67,7.87,7.52,7.52,38300.0],["2022-06-02",7.671,7.91,7.67,7.85,62100.0],["2022-06-03",7.76,8.21,7.61,8.11,4800.0],["2022-06-06",7.91,8.05,7.71,7.74,68700.0],["2022-06-07",7.678,7.76,7.678,7.75,2700.0],["2022-06-08",8.01,8.01,7.95,7.95,1000.0],["2022-06-09",7.95,7.95,7.63,7.77,2100.0],["2022-06-10",7.76,7.79,7.61,7.63,1400.0],["2022-06-13",7.52,7.52,7.52,7.52,700.0],["2022-06-14",7.44,7.442,6.43,7.0,11400.0],["2022-06-15",7.18,7.18,6.757,7.03,8900.0],["2022-06-16",6.595,7.08,6.2,6.65,38900.0],["2022-06-17",6.98,7.064,6.925,6.95,3300.0],["2022-06-21",7.15,7.15,6.85,6.85,1100.0],["2022-06-22",7.13,7.73,7.02,7.39,18500.0],["2022-06-23",7.12,7.12,6.785,6.785,2200.0],["2022-06-24",7.17,7.19,6.89,6.89,1300.0],["2022-06-27",7.48,7.72,7.2,7.3,12400.0],["2022-06-28",7.55,8.5,7.55,7.9,21400.0],["2022-06-29",8.01,8.29,7.92,8.29,3600.0],["2022-06-30",7.71,8.5,7.71,8.35,6400.0],["2022-07-01",8.45,8.961,8.377,8.702,5300.0],["2022-07-05",8.125,8.87,7.86,8.4,14300.0],["2022-07-06",7.91,8.066,7.91,8.01,1600.0],["2022-07-07",7.86,8.0,7.21,7.6,14300.0],["2022-07-08",7.7,7.7,7.5,7.55,2600.0],["2022-07-11",7.32,7.46,7.287,7.43,5900.0],["2022-07-12",7.3,7.35,7.12,7.12,4000.0],["2022-07-13",7.17,7.3,7.15,7.3,4000.0],["2022-07-14",7.1,7.1,6.84,7.0,4300.0],["2022-07-15",7.05,7.11,7.01,7.1,6400.0],["2022-07-18",7.55,7.55,6.88,6.88,6700.0],["2022-07-19",7.24,7.24,7.16,7.18,1300.0],["2022-07-20",7.02,7.02,6.96,6.96,1000.0],["2022-07-21",6.818,7.23,6.818,7.23,1200.0],["2022-07-22",6.64,6.92,6.64,6.92,700.0],["2022-07-25",7.0,7.0,7.0,7.0,400.0],["2022-07-26",7.0,7.0,7.0,7.0,700.0],["2022-07-27",6.88,6.88,6.635,6.84,2700.0],["2022-07-28",6.68,6.78,6.68,6.68,900.0],["2022-07-29",6.8,6.9,6.8,6.9,2500.0],["2022-08-01",6.85,6.85,6.84,6.84,1100.0],["2022-08-02",6.558,6.85,6.558,6.741,1100.0],["2022-08-03",7.57,8.033,7.2,7.61,12200.0],["2022-08-04",8.5,8.61,7.85,7.85,5900.0],["2022-08-05",7.66,8.13,7.66,8.025,800.0],["2022-08-08",8.35,8.35,8.35,8.35,500.0],["2022-08-09",8.05,8.3,7.999,8.1,2600.0],["2022-08-10",8.3,8.33,8.29,8.33,1500.0],["2022-08-11",7.93,8.5,7.93,8.5,700.0],["2022-08-12",8.357,8.8,8.357,8.7,1700.0],["2022-08-15",9.0,9.4,7.73,8.17,9400.0],["2022-08-16",8.03,9.349,8.03,8.75,3600.0],["2022-08-17",8.63,8.8,8.07,8.61,2000.0],["2022-08-18",8.26,8.27,8.15,8.15,2500.0],["2022-08-19",8.21,8.78,8.21,8.71,1000.0],["2022-08-22",8.2,9.49,8.15,8.84,9900.0],["2022-08-23",8.29,8.95,8.18,8.43,5400.0],["2022-08-24",8.13,8.45,8.06,8.285,3900.0],["2022-08-25",8.79,8.8,7.9,8.19,10000.0],["2022-08-26",8.4,8.67,7.91,7.95,7500.0],["2022-08-29",8.02,8.78,7.97,8.02,2100.0],["2022-08-30",8.02,8.65,8.02,8.301,1100.0],["2022-08-31",8.579,8.579,7.97,7.97,500.0],["2022-09-01",8.3,8.3,7.81,7.81,700.0],["2022-09-02",8.01,8.55,7.75,8.55,1600.0],["2022-09-06",8.11,8.18,8.04,8.18,1100.0],["2022-09-07",8.06,8.06,7.946,7.95,2300.0],["2022-09-08",8.59,8.59,7.6,7.6,2400.0],["2022-09-09",7.91,8.2,7.91,8.2,600.0],["2022-09-12",8.285,8.285,8.285,8.285,400.0],["2022-09-13",7.86,7.9,7.86,7.9,600.0],["2022-09-14",7.43,7.7,7.41,7.46,2900.0],["2022-09-15",7.28,7.3,6.85,7.3,3000.0],["2022-09-16",7.16,7.622,7.15,7.35,1700.0],["2022-09-19",7.35,7.35,7.35,7.35,300.0],["2022-09-20",7.4,7.4,7.4,7.4,700.0],["2022-09-21",7.08,7.11,7.06,7.06,700.0],["2022-09-22",7.0,7.0,7.0,7.0,500.0],["2022-09-23",6.79,6.79,6.62,6.65,1500.0],["2022-09-26",6.58,6.58,6.0,6.1,6900.0],["2022-09-27",6.68,6.69,6.68,6.68,2200.0],["2022-09-28",6.63,6.67,6.63,6.67,1400.0],["2022-09-29",6.655,6.655,6.38,6.38,600.0],["2022-09-30",6.75,6.75,6.75,6.75,600.0],["2022-10-03",6.57,6.66,6.285,6.285,1900.0],["2022-10-04",6.45,6.45,6.32,6.32,600.0],["2022-10-05",6.6,6.927,6.6,6.927,1200.0],["2022-10-06",6.63,6.69,6.63,6.65,1600.0],["2022-10-07",6.5,6.5,6.5,6.5,1100.0],["2022-10-10",6.75,6.75,6.495,6.54,1500.0],["2022-10-11",6.722,6.722,6.722,6.722,700.0],["2022-10-12",6.74,6.91,6.54,6.65,2700.0],["2022-10-13",7.01,7.01,6.42,6.74,3500.0],["2022-10-14",6.74,6.74,6.74,6.74,500.0],["2022-10-17",6.518,6.518,6.518,6.518,800.0],["2022-10-18",6.62,6.62,6.47,6.612,1700.0],["2022-10-19",6.5,6.51,6.45,6.45,1200.0],["2022-10-20",6.36,6.36,6.36,6.36,300.0],["2022-10-21",6.3,6.3,6.3,6.3,600.0],["2022-10-24",6.27,6.27,6.27,6.27,900.0],["2022-10-25",6.31,6.31,6.3,6.3,800.0],["2022-10-26",6.3,6.3,6.3,6.3,0.0],["2022-10-27",6.56,6.58,6.29,6.4,1200.0],["2022-10-28",6.87,7.04,6.84,7.01,2400.0],["2022-10-31",7.9,7.9,7.544,7.66,1600.0],["2022-11-01",7.72,7.74,7.534,7.71,1500.0],["2022-11-02",7.55,7.95,7.39,7.9,1400.0],["2022-11-03",7.55,8.11,7.55,8.11,1500.0],["2022-11-04",7.5,7.53,7.3,7.49,3000.0],["2022-11-07",7.53,7.53,7.26,7.26,2400.0],["2022-11-08",7.37,7.52,7.37,7.41,900.0],["2022-11-09",7.4,7.4,7.37,7.37,1300.0],["2022-11-10",7.52,7.52,7.4,7.51,1600.0],["2022-11-11",7.63,7.92,7.58,7.59,2400.0],["2022-11-14",7.77,7.91,7.65,7.91,7700.0],["2022-11-15",7.93,8.35,7.93,8.35,1300.0],["2022-11-16",8.51,8.51,8.0,8.25,2600.0],["2022-11-17",8.13,8.36,8.1,8.36,700.0],["2022-11-18",8.07,8.07,8.032,8.05,2400.0],["2022-11-21",7.75,7.86,7.445,7.85,7100.0],["2022-11-22",7.85,7.85,7.85,7.85,300.0],["2022-11-23",7.87,8.203,7.79,8.203,1400.0],["2022-11-25",7.43,7.47,7.42,7.43,2300.0],["2022-11-28",7.81,7.825,7.55,7.825,1800.0],["2022-11-29",7.41,7.41,7.17,7.17,2200.0],["2022-11-30",7.06,7.74,7.06,7.524,800.0],["2022-12-01",7.01,7.02,7.01,7.02,1100.0],["2022-12-02",7.21,7.22,6.9,6.94,1900.0],["2022-12-05",6.8,6.91,6.8,6.91,700.0],["2022-12-06",7.45,7.47,7.45,7.47,1400.0],["2022-12-07",7.01,7.508,7.01,7.508,1100.0],["2022-12-08",7.25,7.25,7.05,7.05,4000.0],["2022-12-09",6.96,6.96,6.85,6.86,800.0],["2022-12-12",6.86,6.86,6.86,6.86,400.0],["2022-12-13",6.86,6.86,6.86,6.86,800.0],["2022-12-14",6.86,6.86,6.86,6.86,200.0],["2022-12-15",6.92,6.92,6.92,6.92,400.0],["2022-12-16",7.03,7.03,7.03,7.03,400.0],["2022-12-19",7.38,7.38,7.25,7.25,800.0],["2022-12-20",7.14,7.14,6.9,7.06,1400.0],["2022-12-21",7.0,7.0,6.9,6.9,2200.0],["2022-12-22",6.76,6.777,6.76,6.777,800.0],["2022-12-23",6.71,6.71,6.27,6.69,2500.0],["2022-12-27",6.54,6.54,6.54,6.54,400.0],["2022-12-28",6.57,6.58,6.2,6.2,2300.0],["2022-12-29",6.21,6.58,6.21,6.58,2800.0],["2022-12-30",6.365,6.61,5.97,6.61,9600.0],["2023-01-03",6.51,6.99,6.51,6.62,2200.0],["2023-01-04",6.7,6.75,6.55,6.55,3800.0],["2023-01-05",7.46,7.6,7.05,7.05,1900.0],["2023-01-06",6.75,6.87,6.75,6.87,700.0],["2023-01-09",6.64,7.072,6.64,6.86,3600.0],["2023-01-10",6.9,6.91,6.86,6.86,1400.0],["2023-01-11",6.98,6.98,6.95,6.95,900.0],["2023-01-12",6.99,7.07,6.99,7.057,2000.0],["2023-01-13",7.058,7.058,6.99,6.99,600.0],["2023-01-17",7.5,7.5,6.76,6.76,4200.0],["2023-01-18",7.015,7.015,7.015,7.015,400.0],["2023-01-19",6.9,6.9,6.9,6.9,200.0],["2023-01-20",6.98,6.98,6.65,6.65,2200.0],["2023-01-23",6.704,6.704,6.704,6.704,300.0],["2023-01-24",7.4,7.45,6.966,7.06,5900.0],["2023-01-25",7.06,7.06,7.06,7.06,300.0],["2023-01-26",6.76,7.576,6.75,7.15,7100.0],["2023-01-27",6.84,7.0,6.75,6.95,8800.0],["2023-01-30",6.83,6.83,6.81,6.81,3600.0],["2023-01-31",6.85,6.85,6.67,6.67,5400.0],["2023-02-01",6.67,6.67,6.67,6.67,2300.0],["2023-02-02",6.68,7.01,6.01,6.01,15200.0],["2023-02-03",3.89,3.99,3.6,3.89,2481900.0],["2023-02-06",3.99,4.1,3.89,4.0,739600.0],["2023-02-07",4.01,4.01,3.7,3.88,279700.0],["2023-02-08",3.91,3.99,3.62,3.88,216800.0],["2023-02-09",3.85,3.94,3.5,3.75,186700.0],["2023-02-10",3.75,3.84,3.45,3.55,215800.0],["2023-02-13",3.64,3.79,3.5,3.6,110300.0],["2023-02-14",3.81,3.95,3.53,3.74,863800.0],["2023-02-15",3.86,3.95,3.605,3.89,197700.0],["2023-02-16",3.85,4.0,3.8,3.93,176700.0],["2023-02-17",3.88,3.946,3.83,3.93,65500.0],["2023-02-21",4.0,4.04,3.63,3.93,129000.0],["2023-02-22",3.98,4.015,3.7,3.84,182200.0],["2023-02-23",3.94,3.99,3.802,3.94,89700.0],["2023-02-24",3.9,3.9,3.72,3.89,48500.0],["2023-02-27",3.94,4.01,3.7,3.98,134100.0],["2023-02-28",3.9,3.955,3.75,3.91,138800.0],["2023-03-01",3.95,3.96,3.62,3.75,157200.0],["2023-03-02",3.68,3.8,3.5,3.6,188300.0],["2023-03-03",3.75,3.77,3.51,3.7,120900.0],["2023-03-06",3.72,3.75,3.522,3.68,69400.0],["2023-03-07",3.78,3.78,3.56,3.74,326900.0],["2023-03-08",3.74,3.75,3.5,3.69,219200.0],["2023-03-09",3.72,3.75,3.22,3.3,236800.0],["2023-03-10",3.39,3.42,2.51,2.95,254800.0],["2023-03-13",2.95,3.079,2.47,2.61,430900.0],["2023-03-14",2.87,2.94,2.52,2.75,288400.0],["2023-03-15",2.88,2.89,2.65,2.7,201900.0],["2023-03-16",2.71,2.993,2.62,2.78,638000.0],["2023-03-17",2.85,2.97,2.84,2.89,359100.0],["2023-03-20",2.9,2.95,2.8,2.86,68900.0],["2023-03-21",2.96,2.96,2.845,2.88,96800.0],["2023-03-22",2.87,2.87,2.72,2.79,72400.0],["2023-03-23",2.85,2.88,2.7,2.86,130900.0],["2023-03-24",2.87,2.93,2.792,2.85,47300.0],["2023-03-27",2.9,2.91,2.75,2.85,86500.0],["2023-03-28",2.87,3.122,2.85,3.03,339900.0],["2023-03-29",2.99,3.29,2.99,3.18,201300.0],["2023-03-30",3.25,3.28,2.9,3.15,223200.0],["2023-03-31",3.15,3.365,3.13,3.24,126000.0],["2023-04-03",3.28,3.455,3.24,3.39,84300.0],["2023-04-04",3.5,3.5,3.16,3.23,207700.0],["2023-04-05",3.2,3.26,2.99,3.07,128600.0],["2023-04-06",3.11,3.327,3.01,3.18,62700.0],["2023-04-10",3.14,3.31,3.052,3.28,22600.0],["2023-04-11",3.28,3.38,3.19,3.25,61000.0],["2023-04-12",3.32,3.39,3.25,3.27,54900.0],["2023-04-13",3.32,3.35,3.25,3.3,72900.0],["2023-04-14",3.34,3.37,3.24,3.32,33100.0],["2023-04-17",3.34,3.44,3.33,3.39,145400.0],["2023-04-18",3.39,3.39,3.25,3.35,23600.0],["2023-04-19",3.27,3.35,3.26,3.34,765500.0],["2023-04-20",4.01,4.14,3.81,3.84,3538800.0],["2023-04-21",4.0,4.07,3.84,3.96,776000.0],["2023-04-24",4.0,4.26,3.87,4.07,583600.0],["2023-04-25",4.03,4.08,3.91,3.96,343800.0],["2023-04-26",4.0,4.05,3.86,3.97,141500.0],["2023-04-27",3.95,4.0,3.69,3.81,233200.0],["2023-04-28",3.8,3.85,3.6,3.61,252300.0],["2023-05-01",3.64,3.74,3.54,3.73,116200.0],["2023-05-02",3.73,3.77,3.43,3.53,165900.0],["2023-05-03",3.65,3.754,3.55,3.72,258900.0],["2023-05-04",3.65,3.75,3.55,3.7,183100.0],["2023-05-05",3.74,3.98,3.73,3.89,180800.0],["2023-05-08",4.01,4.05,3.91,4.0,156400.0],["2023-05-09",4.03,4.035,3.86,3.97,121800.0],["2023-05-10",4.04,4.04,3.86,3.9,240200.0],["2023-05-11",3.89,3.91,3.72,3.86,98900.0],["2023-05-12",3.86,3.89,3.6,3.71,97200.0],["2023-05-15",3.71,3.817,3.6,3.68,197200.0],["2023-05-16",3.9,4.33,3.73,4.2,1421800.0],["2023-05-17",4.23,4.23,3.82,3.94,310200.0],["2023-05-18",4.01,4.05,3.85,3.95,213500.0],["2023-05-19",3.94,3.96,3.81,3.84,138200.0],["2023-05-22",3.88,3.885,3.72,3.77,199900.0],["2023-05-23",3.81,3.849,3.72,3.78,123000.0],["2023-05-24",3.76,3.78,3.65,3.71,145300.0],["2023-05-25",3.71,3.76,3.4,3.43,195400.0],["2023-05-26",3.51,3.69,3.45,3.69,137900.0],["2023-05-30",3.65,3.69,3.47,3.59,58700.0],["2023-05-31",3.59,3.77,3.54,3.64,140800.0],["2023-06-01",3.62,3.85,3.57,3.8,324200.0],["2023-06-02",3.89,4.1,3.85,4.03,225100.0],["2023-06-05",4.08,4.08,3.809,3.89,100200.0],["2023-06-06",3.98,4.05,3.9,3.99,92400.0],["2023-06-07",4.1,4.18,3.97,4.0,187700.0],["2023-06-08",3.99,4.04,3.82,3.95,118400.0],["2023-06-09",3.88,3.99,3.85,3.92,110100.0],["2023-06-12",3.9,3.95,3.74,3.83,83100.0],["2023-06-13",3.8,3.885,3.76,3.83,79000.0],["2023-06-14",3.79,3.96,3.79,3.92,237600.0],["2023-06-15",3.9,3.93,3.66,3.86,269900.0],["2023-06-16",3.86,3.87,3.6,3.71,116700.0],["2023-06-20",3.67,3.7,3.56,3.66,44900.0],["2023-06-21",3.57,3.582,3.44,3.48,127000.0],["2023-06-22",3.49,3.505,3.3,3.47,137500.0],["2023-06-23",3.42,3.49,3.2,3.37,123300.0],["2023-06-26",3.34,3.34,3.14,3.23,149200.0],["2023-06-27",3.27,3.29,3.06,3.18,91900.0],["2023-06-28",3.17,3.255,3.05,3.13,64500.0],["2023-06-29",3.11,3.319,3.11,3.2,40700.0],["2023-06-30",3.23,3.484,3.23,3.41,126200.0],["2023-07-03",3.27,3.39,3.27,3.36,31900.0],["2023-07-05",3.37,3.5,3.35,3.43,41800.0],["2023-07-06",3.46,3.46,3.31,3.34,41900.0],["2023-07-07",3.35,3.65,3.35,3.65,73900.0],["2023-07-10",3.51,3.74,3.51,3.67,53200.0],["2023-07-11",3.7,3.7,3.44,3.59,33600.0],["2023-07-12",3.65,3.74,3.588,3.7,53400.0],["2023-07-13",3.7,3.77,3.554,3.63,49100.0],["2023-07-14",3.63,3.63,3.39,3.54,119700.0],["2023-07-17",3.54,3.68,3.49,3.54,80800.0],["2023-07-18",3.53,3.69,3.51,3.54,47800.0],["2023-07-19",3.74,3.78,3.374,3.5,165700.0],["2023-07-20",3.6,3.6,3.41,3.47,61600.0],["2023-07-21",3.64,3.69,3.51,3.595,71700.0],["2023-07-24",3.59,3.7,3.52,3.59,50300.0],["2023-07-25",3.55,3.651,3.48,3.48,27100.0],["2023-07-26",3.54,3.63,3.365,3.53,32700.0],["2023-07-27",3.57,3.64,3.44,3.54,40500.0],["2023-07-28",3.55,3.59,3.5,3.54,41200.0],["2023-07-31",3.6,3.783,3.59,3.68,61000.0],["2023-08-01",3.701,3.78,3.6,3.63,30100.0],["2023-08-02",3.62,3.76,3.55,3.57,36700.0],["2023-08-03",3.67,3.934,3.6,3.86,175600.0],["2023-08-04",3.84,3.87,3.71,3.71,26400.0],["2023-08-07",3.72,3.72,3.55,3.59,34700.0],["2023-08-08",3.77,3.78,3.55,3.65,91700.0],["2023-08-09",3.63,3.69,3.435,3.48,141400.0],["2023-08-10",3.81,3.86,3.42,3.52,429800.0],["2023-08-11",3.73,3.825,3.579,3.72,149700.0],["2023-08-14",3.69,3.815,3.61,3.69,73500.0],["2023-08-15",3.64,3.77,3.53,3.64,89300.0],["2023-08-16",3.64,3.67,3.48,3.55,39900.0],["2023-08-17",3.66,3.725,3.51,3.52,103500.0],["2023-08-18",3.53,3.56,3.47,3.51,50900.0],["2023-08-21",3.54,3.57,3.45,3.52,71000.0],["2023-08-22",3.59,3.61,3.42,3.57,103300.0],["2023-08-23",3.66,3.77,3.59,3.68,204300.0],["2023-08-24",3.67,3.759,3.4,3.46,204200.0],["2023-08-25",3.52,3.55,3.12,3.12,300900.0],["2023-08-28",3.25,3.25,2.807,2.99,340700.0],["2023-08-29",2.96,3.15,2.96,3.01,33700.0],["2023-08-30",3.13,3.18,3.01,3.04,195400.0],["2023-08-31",3.08,3.12,2.995,3.0,45900.0],["2023-09-01",3.04,3.24,3.04,3.24,63500.0],["2023-09-05",3.23,3.3,3.118,3.25,44700.0],["2023-09-06",3.19,3.29,3.12,3.15,20500.0],["2023-09-07",3.15,3.155,3.03,3.07,40000.0],["2023-09-08",3.133,3.168,2.93,3.02,19700.0],["2023-09-11",3.04,3.083,3.02,3.06,7500.0],["2023-09-12",3.036,3.33,3.036,3.14,18600.0],["2023-09-13",3.055,3.11,2.95,2.98,36000.0],["2023-09-14",3.004,3.07,2.93,3.07,21300.0],["2023-09-15",3.02,3.1,2.975,3.01,13000.0],["2023-09-18",3.04,3.04,2.79,2.83,80600.0],["2023-09-19",2.865,2.865,2.75,2.75,25000.0],["2023-09-20",2.755,2.84,2.755,2.83,13400.0],["2023-09-21",2.85,2.85,2.64,2.69,53400.0],["2023-09-22",2.79,2.81,2.661,2.73,12700.0],["2023-09-25",2.81,2.81,2.65,2.73,21400.0],["2023-09-26",2.74,2.8,2.65,2.7,14400.0],["2023-09-27",2.76,2.81,2.65,2.8,12100.0],["2023-09-28",2.731,2.9,2.717,2.89,17700.0],["2023-09-29",2.85,2.885,2.76,2.8,14900.0],["2023-10-02",2.76,2.76,2.55,2.56,35700.0],["2023-10-03",2.55,2.55,2.15,2.28,229600.0],["2023-10-04",2.25,2.25,2.15,2.195,38800.0],["2023-10-05",2.29,2.309,2.22,2.3,34300.0],["2023-10-06",2.29,2.41,2.29,2.39,21900.0],["2023-10-09",2.4,2.46,2.28,2.36,73300.0],["2023-10-10",2.76,3.02,2.46,2.79,443800.0],["2023-10-11",2.8,2.85,2.46,2.74,94000.0],["2023-10-12",2.85,2.869,2.55,2.82,44800.0],["2023-10-13",2.91,2.975,2.75,2.78,102100.0],["2023-10-16",2.78,2.9,2.66,2.78,98000.0],["2023-10-17",2.8,2.908,2.7,2.75,37000.0],["2023-10-18",2.785,2.85,2.57,2.59,27000.0],["2023-10-19",2.63,2.63,2.31,2.34,211700.0],["2023-10-20",2.52,2.55,2.3,2.35,206000.0],["2023-10-23",2.36,2.46,2.3,2.38,83600.0],["2023-10-24",2.37,2.48,2.31,2.38,44700.0],["2023-10-25",2.32,2.4,2.32,2.375,14600.0],["2023-10-26",2.34,2.38,2.3,2.37,21000.0],["2023-10-27",2.33,2.39,2.25,2.31,93300.0],["2023-10-30",2.325,2.53,2.28,2.34,20300.0],["2023-10-31",2.55,2.73,2.47,2.73,22700.0],["2023-11-01",2.72,2.89,2.63,2.67,31500.0],["2023-11-02",2.92,2.92,2.62,2.79,36400.0],["2023-11-03",2.9,3.21,2.89,2.99,68000.0],["2023-11-06",2.97,3.225,2.97,3.02,54700.0],["2023-11-07",3.1,3.21,2.88,3.04,8800.0],["2023-11-08",3.15,3.2,2.75,3.1,54800.0],["2023-11-09",3.02,3.08,2.635,2.66,123100.0],["2023-11-10",2.71,2.91,2.68,2.82,51100.0],["2023-11-13",3.05,3.2,2.92,3.2,219300.0],["2023-11-14",3.1,3.125,2.96,3.09,39300.0],["2023-11-15",3.1,3.19,3.03,3.12,29900.0],["2023-11-16",3.127,3.127,3.0,3.1,14000.0],["2023-11-17",3.12,3.12,2.9,3.07,11700.0],["2023-11-20",3.1,3.24,3.03,3.17,49500.0],["2023-11-21",3.101,3.101,2.96,2.96,15000.0],["2023-11-22",2.933,3.4,2.92,3.19,30900.0],["2023-11-24",3.13,3.31,3.11,3.26,12400.0],["2023-11-27",0.35,0.35,0.35,0.35,0.0],["2023-11-28",3.04,3.29,2.96,3.27,22800.0],["2023-11-29",3.05,3.33,3.05,3.24,32800.0],["2023-11-30",3.24,3.24,3.09,3.23,14800.0],["2023-12-01",3.19,3.25,3.12,3.165,12200.0],["2023-12-04",3.08,3.28,3.08,3.2,47700.0],["2023-12-05",3.12,3.28,3.12,3.28,18800.0],["2023-12-06",3.21,3.28,3.1,3.2,26600.0],["2023-12-07",3.19,3.33,3.11,3.28,30800.0],["2023-12-08",3.33,3.39,3.29,3.39,21700.0],["2023-12-11",3.39,3.44,3.175,3.18,31200.0],["2023-12-12",3.18,3.39,3.18,3.3,20200.0],["2023-12-13",3.4,3.4,3.21,3.21,29400.0],["2023-12-14",3.31,3.327,3.23,3.24,34300.0],["2023-12-15",3.3,3.31,3.23,3.26,10000.0],["2023-12-18",3.21,3.31,3.2,3.24,43500.0],["2023-12-19",3.21,3.495,3.21,3.44,67600.0],["2023-12-20",3.46,3.95,3.46,3.75,149800.0],["2023-12-21",3.75,3.75,3.625,3.68,68600.0],["2023-12-22",3.7,3.89,3.69,3.82,66800.0],["2023-12-26",3.91,4.15,3.76,4.08,109500.0],["2023-12-27",4.1,4.226,3.9,4.0,124200.0],["2023-12-28",3.97,4.05,3.938,4.01,23400.0],["2023-12-29",4.0,4.04,3.8,3.94,65900.0],["2024-01-02",4.04,4.22,4.0,4.14,47900.0],["2024-01-03",4.05,4.05,3.9,3.99,33000.0],["2024-01-04",4.0,4.26,4.0,4.16,108900.0],["2024-01-05",4.2,4.33,4.106,4.2,101200.0],["2024-01-08",4.2,4.28,4.06,4.28,189700.0],["2024-01-09",4.48,4.64,4.33,4.48,335600.0],["2024-01-10",4.5,4.5,3.75,3.95,223000.0],["2024-01-11",3.98,3.989,3.6,3.97,99300.0],["2024-01-12",4.1,4.1,3.92,3.97,38800.0],["2024-01-16",3.8,4.0,3.7,3.8,114700.0],["2024-01-17",3.78,3.83,3.64,3.75,41000.0],["2024-01-18",3.76,3.76,3.64,3.7,14500.0],["2024-01-19",3.96,3.96,3.65,3.71,53800.0],["2024-01-22",3.7,3.88,3.7,3.86,22100.0],["2024-01-23",3.87,3.905,3.79,3.87,31500.0],["2024-01-24",3.8,3.86,3.77,3.84,24700.0],["2024-01-25",3.81,3.88,3.8,3.84,18100.0],["2024-01-26",3.83,3.928,3.79,3.88,163300.0],["2024-01-29",3.88,4.44,3.88,4.18,148900.0],["2024-01-30",4.07,4.14,4.03,4.11,21100.0],["2024-01-31",4.11,4.12,4.034,4.1,60000.0],["2024-02-01",4.1,4.15,3.95,3.97,39200.0],["2024-02-02",3.96,4.005,3.8,3.87,31500.0],["2024-02-05",3.84,3.85,3.465,3.51,165100.0],["2024-02-06",3.51,3.75,3.51,3.596,88300.0],["2024-02-07",3.56,3.684,3.51,3.59,44500.0],["2024-02-08",3.56,3.6,3.49,3.54,46800.0],["2024-02-09",3.46,3.7,3.46,3.55,36900.0],["2024-02-12",3.55,3.68,3.51,3.64,26900.0],["2024-02-13",3.6,3.62,3.45,3.45,39700.0],["2024-02-14",3.45,3.7,3.42,3.6,83400.0],["2024-02-15",3.52,3.697,3.52,3.6,14400.0],["2024-02-16",3.6,3.6,3.46,3.58,23900.0],["2024-02-20",3.5,3.53,3.45,3.485,17600.0],["2024-02-21",3.46,3.56,3.45,3.51,11500.0],["2024-02-22",3.47,3.61,3.46,3.6,27600.0],["2024-02-23",3.5,3.59,3.5,3.57,22200.0],["2024-02-26",3.5,3.77,3.5,3.7,64300.0],["2024-02-27",3.7,3.8,3.602,3.75,45600.0],["2024-02-28",3.7,3.783,3.7,3.73,12100.0],["2024-02-29",3.7,3.72,3.6,3.65,44700.0],["2024-03-01",3.61,3.8,3.58,3.66,59200.0],["2024-03-04",3.6,3.71,3.6,3.64,13500.0],["2024-03-05",3.65,3.8,3.61,3.78,33500.0],["2024-03-06",3.78,3.85,3.71,3.73,81600.0],["2024-03-07",3.84,3.85,2.83,3.08,383600.0],["2024-03-08",3.1,3.15,2.6,2.97,297900.0],["2024-03-11",2.97,2.97,2.79,2.85,85100.0],["2024-03-12",2.82,2.82,2.5,2.6,166700.0],["2024-03-13",2.67,2.98,2.66,2.86,88600.0],["2024-03-14",2.91,2.97,2.85,2.85,26800.0],["2024-03-15",2.81,2.855,2.67,2.67,27500.0],["2024-03-18",2.79,2.89,2.66,2.7,44600.0],["2024-03-19",2.67,2.75,2.52,2.54,47500.0],["2024-03-20",2.55,2.61,2.4,2.5,87500.0],["2024-03-21",2.46,2.633,2.46,2.55,46900.0],["2024-03-22",2.66,2.66,2.49,2.57,30100.0],["2024-03-25",2.61,2.66,2.42,2.49,54800.0],["2024-03-26",2.51,2.52,2.42,2.49,32200.0],["2024-03-27",2.45,2.57,2.4,2.46,43800.0],["2024-03-28",2.52,2.78,2.48,2.59,309600.0],["2024-04-01",2.6,2.71,2.56,2.58,155700.0],["2024-04-02",2.66,3.2,2.62,2.93,403500.0],["2024-04-03",3.03,3.2,2.93,2.94,81200.0],["2024-04-04",2.94,2.94,2.75,2.76,103000.0],["2024-04-05",2.72,2.73,2.45,2.61,94400.0],["2024-04-08",2.6,2.65,2.55,2.56,32300.0],["2024-04-09",2.57,2.577,2.475,2.49,36600.0],["2024-04-10",2.45,2.52,2.32,2.4,106500.0],["2024-04-11",2.36,2.4,2.32,2.33,45800.0],["2024-04-12",2.38,2.46,2.29,2.32,48100.0],["2024-04-15",2.39,2.45,2.31,2.35,60400.0],["2024-04-16",2.4,2.5,2.31,2.37,63900.0],["2024-04-17",2.4,2.48,2.28,2.3,42700.0],["2024-04-18",2.3,2.39,2.24,2.293,44800.0],["2024-04-19",2.25,2.28,2.21,2.23,30700.0],["2024-04-22",2.3,2.467,2.26,2.35,45600.0],["2024-04-23",2.38,2.47,2.38,2.45,33700.0],["2024-04-24",2.61,2.61,2.433,2.49,37200.0],["2024-04-25",2.48,2.59,2.455,2.47,40500.0],["2024-04-26",2.46,2.582,2.45,2.47,27000.0],["2024-04-29",2.47,2.552,2.47,2.5,24800.0],["2024-04-30",2.5,2.5,2.46,2.5,6500.0],["2024-05-01",2.52,2.71,2.52,2.67,45900.0],["2024-05-02",2.73,3.03,2.71,2.97,120400.0],["2024-05-03",3.1,3.2,2.97,3.14,169400.0],["2024-05-06",3.15,3.17,3.03,3.13,46100.0],["2024-05-07",3.07,3.17,3.07,3.11,11400.0],["2024-05-08",3.03,3.1,2.9,3.0,34100.0],["2024-05-09",3.0,3.0,2.79,2.9,11700.0],["2024-05-10",2.77,2.99,2.76,2.77,50700.0],["2024-05-13",2.78,2.95,2.78,2.9,26100.0],["2024-05-14",2.94,2.94,2.6,2.88,42900.0],["2024-05-15",2.84,2.87,2.7,2.815,42100.0],["2024-05-16",2.82,2.9,2.8,2.86,28700.0],["2024-05-17",2.86,2.93,2.86,2.88,36000.0],["2024-05-20",2.94,2.95,2.81,2.84,14900.0],["2024-05-21",2.87,2.88,2.72,2.77,19800.0],["2024-05-22",2.86,2.86,2.72,2.77,18800.0],["2024-05-23",2.89,2.89,2.75,2.77,9400.0],["2024-05-24",2.87,2.88,2.73,2.73,21400.0],["2024-05-28",2.8,2.85,2.76,2.77,45000.0],["2024-05-29",2.71,2.79,2.71,2.74,34600.0],["2024-05-30",2.75,2.8,2.73,2.73,21400.0],["2024-05-31",2.74,2.8,2.73,2.75,9600.0],["2024-06-03",2.8,2.9,2.75,2.88,60500.0],["2024-06-04",2.9,2.9,2.784,2.79,11800.0],["2024-06-05",2.78,2.9,2.76,2.888,16200.0],["2024-06-06",2.89,2.9,2.8,2.82,27200.0],["2024-06-07",2.89,2.89,2.84,2.88,26800.0],["2024-06-10",2.87,2.87,2.77,2.8,21800.0],["2024-06-11",2.78,2.87,2.7,2.87,18300.0],["2024-06-12",2.88,2.89,2.82,2.89,6900.0],["2024-06-13",2.8,2.99,2.77,2.82,98300.0],["2024-06-14",2.78,2.94,2.73,2.81,74300.0],["2024-06-17",2.74,2.78,2.64,2.73,71800.0],["2024-06-18",2.65,2.75,2.65,2.65,26400.0],["2024-06-20",2.66,2.69,2.62,2.67,18300.0],["2024-06-21",2.62,2.65,2.62,2.63,6700.0],["2024-06-24",2.6,2.65,2.56,2.56,32200.0],["2024-06-25",2.56,2.59,2.5,2.5,10400.0],["2024-06-26",2.55,2.585,2.39,2.47,26600.0],["2024-06-27",2.44,2.44,2.37,2.37,22700.0],["2024-06-28",2.4,2.46,2.33,2.39,18400.0],["2024-07-01",2.39,2.39,2.33,2.36,6100.0],["2024-07-02",2.33,2.399,2.25,2.27,20600.0],["2024-07-03",2.27,2.39,2.26,2.33,8000.0],["2024-07-05",2.4,2.4,2.28,2.34,25200.0],["2024-07-08",2.31,2.84,2.31,2.84,127900.0],["2024-07-09",2.98,2.98,2.83,2.88,53500.0],["2024-07-10",2.89,2.89,2.59,2.81,30500.0],["2024-07-11",2.82,2.822,2.64,2.69,38900.0],["2024-07-12",2.74,2.88,2.7,2.79,18200.0],["2024-07-15",2.74,2.79,2.72,2.764,16500.0],["2024-07-16",2.78,2.92,2.78,2.9,23800.0],["2024-07-17",2.86,2.92,2.85,2.86,10900.0],["2024-07-18",2.85,2.86,2.81,2.83,4300.0],["2024-07-19",2.85,2.85,2.8,2.8,5600.0],["2024-07-22",2.81,2.83,2.78,2.8,10700.0],["2024-07-23",2.78,2.87,2.69,2.785,25700.0],["2024-07-24",2.76,2.79,2.724,2.724,7600.0],["2024-07-25",2.72,2.75,2.62,2.62,19900.0],["2024-07-26",2.72,2.75,2.685,2.75,19400.0],["2024-07-29",2.74,2.78,2.61,2.65,20600.0],["2024-07-30",2.65,2.7,2.6,2.69,16300.0],["2024-07-31",2.7,2.86,2.7,2.83,31100.0],["2024-08-01",2.74,2.85,2.74,2.77,7300.0],["2024-08-02",2.7,2.842,2.6,2.6,48300.0],["2024-08-05",2.5,2.69,2.41,2.59,30300.0],["2024-08-06",2.58,2.62,2.41,2.44,45500.0],["2024-08-07",2.6,2.6,2.48,2.54,29100.0],["2024-08-08",2.5,2.61,2.487,2.58,3600.0],["2024-08-09",2.52,2.59,2.5,2.59,8000.0],["2024-08-12",2.55,2.813,2.55,2.71,35500.0],["2024-08-13",2.71,2.8,2.71,2.8,7400.0],["2024-08-14",2.8,2.85,2.77,2.77,13700.0],["2024-08-15",2.78,2.84,2.78,2.83,6600.0],["2024-08-16",2.8,3.35,2.8,3.16,132400.0],["2024-08-19",3.27,3.457,3.17,3.39,52400.0],["2024-08-20",3.5,3.5,3.25,3.42,57100.0],["2024-08-21",3.48,3.48,3.24,3.27,88600.0],["2024-08-22",3.27,3.29,2.77,2.87,192700.0],["2024-08-23",2.83,2.9,2.82,2.87,17200.0],["2024-08-26",2.87,3.01,2.77,2.77,20500.0],["2024-08-27",2.78,2.96,2.78,2.93,38800.0],["2024-08-28",2.86,2.938,2.8,2.86,16100.0],["2024-08-29",2.86,2.93,2.84,2.87,18400.0],["2024-08-30",2.87,2.94,2.87,2.915,6700.0],["2024-09-03",2.92,2.98,2.84,2.91,20200.0],["2024-09-04",2.9,2.92,2.88,2.92,2600.0],["2024-09-05",2.9,2.92,2.86,2.86,6700.0],["2024-09-06",2.84,2.96,2.815,2.83,28300.0],["2024-09-09",2.82,2.9,2.81,2.88,32800.0],["2024-09-10",2.85,2.866,2.78,2.8,34600.0],["2024-09-11",2.7,2.799,2.56,2.6,38600.0],["2024-09-12",2.63,2.7,2.55,2.65,46400.0],["2024-09-13",2.68,2.74,2.54,2.62,40700.0],["2024-09-16",2.63,2.63,2.46,2.54,67400.0],["2024-09-17",2.55,2.61,2.47,2.61,37300.0],["2024-09-18",2.5,2.65,2.49,2.57,32100.0],["2024-09-19",2.58,2.65,2.58,2.63,10200.0],["2024-09-20",2.61,2.68,2.61,2.64,13800.0],["2024-09-23",2.66,2.7,2.607,2.645,25300.0],["2024-09-24",2.6,2.65,2.44,2.52,47700.0],["2024-09-25",2.51,2.64,2.51,2.54,89700.0],["2024-09-26",2.0,2.1,1.99,2.0,1606700.0],["2024-09-27",2.08,2.14,2.03,2.07,284800.0],["2024-09-30",2.07,2.165,2.03,2.08,172800.0],["2024-10-01",2.1,2.12,2.01,2.03,156200.0],["2024-10-02",2.03,2.06,1.95,2.005,355400.0],["2024-10-03",2.0,2.03,1.99,2.0,94300.0],["2024-10-04",2.0,2.03,1.98,2.0,83900.0],["2024-10-07",2.0,2.06,1.99,2.0,55200.0],["2024-10-08",2.0,2.02,1.99,2.0,104900.0],["2024-10-09",2.0,2.04,1.98,2.01,54800.0],["2024-10-10",2.01,2.01,1.99,2.0,44300.0],["2024-10-11",1.99,2.01,1.98,2.0,118000.0],["2024-10-14",2.0,2.05,2.0,2.02,42900.0],["2024-10-15",2.0,2.18,1.99,2.0,48300.0],["2024-10-16",2.0,2.11,1.995,2.04,138300.0],["2024-10-17",2.03,2.03,1.95,2.0,67100.0],["2024-10-18",2.0,2.018,1.985,2.0,87500.0],["2024-10-21",1.99,2.0,1.975,2.0,87500.0],["2024-10-22",2.0,2.05,1.99,2.0,55600.0],["2024-10-23",2.0,2.03,2.0,2.0,37100.0],["2024-10-24",2.0,2.01,2.0,2.01,79000.0],["2024-10-25",2.0,2.25,2.0,2.1,109700.0],["2024-10-28",2.1,2.151,2.08,2.08,34200.0],["2024-10-29",2.03,2.1,2.025,2.028,35600.0],["2024-10-30",2.1,2.15,2.01,2.04,101200.0],["2024-10-31",2.07,2.16,2.02,2.03,42200.0],["2024-11-01",2.07,2.08,2.03,2.08,30500.0],["2024-11-04",2.06,2.12,2.04,2.04,77900.0],["2024-11-05",2.03,2.09,2.03,2.07,25800.0],["2024-11-06",2.1,2.15,2.05,2.08,46500.0],["2024-11-07",2.12,2.24,2.07,2.09,332400.0],["2024-11-08",2.15,2.15,1.98,2.03,126900.0],["2024-11-11",2.03,2.04,1.98,1.98,40800.0],["2024-11-12",1.98,1.99,1.62,1.91,164700.0],["2024-11-13",1.9,1.9,1.8,1.8,375600.0],["2024-11-14",1.8,1.818,1.735,1.75,124100.0],["2024-11-15",1.71,1.74,1.57,1.64,290600.0],["2024-11-18",1.66,1.69,1.6,1.67,139800.0],["2024-11-19",1.67,1.82,1.57,1.57,305700.0],["2024-11-20",1.55,1.645,1.55,1.62,396100.0],["2024-11-21",1.62,1.725,1.61,1.71,356400.0],["2024-11-22",1.73,1.888,1.69,1.88,211500.0],["2024-11-25",1.88,2.0,1.8,1.87,244600.0],["2024-11-26",1.88,1.96,1.79,1.94,486700.0],["2024-11-27",1.94,2.0,1.85,1.96,88800.0],["2024-11-29",1.95,2.0,1.9,2.0,61300.0],["2024-12-02",2.0,2.0,1.86,1.98,73700.0],["2024-12-03",1.95,1.98,1.85,1.96,46400.0],["2024-12-04",2.0,2.022,1.97,2.0,130200.0],["2024-12-05",1.97,2.04,1.97,2.01,76800.0],["2024-12-06",2.0,2.03,1.98,2.01,143500.0],["2024-12-09",2.0,2.2,1.92,2.2,78900.0],["2024-12-10",2.2,2.34,2.15,2.34,140000.0],["2024-12-11",2.34,2.44,2.21,2.4,123000.0],["2024-12-12",2.38,2.4,2.35,2.36,33600.0],["2024-12-13",2.35,2.4,2.34,2.4,25700.0],["2024-12-16",2.4,2.52,2.38,2.47,180000.0],["2024-12-17",2.44,2.475,2.12,2.37,279800.0],["2024-12-18",2.35,2.42,2.16,2.16,109200.0],["2024-12-19",2.21,2.21,2.085,2.16,110500.0],["2024-12-20",2.17,2.27,2.04,2.26,104900.0],["2024-12-23",2.25,2.27,2.0,2.17,82200.0],["2024-12-24",2.14,2.14,2.1,2.13,69000.0],["2024-12-26",2.1,2.25,2.1,2.24,22300.0],["2024-12-27",2.23,2.31,2.215,2.31,37300.0],["2024-12-30",2.38,2.39,2.17,2.35,164100.0],["2024-12-31",2.32,2.66,2.18,2.37,172800.0],["2025-01-02",2.34,2.41,2.22,2.3,291700.0],["2025-01-03",2.33,2.37,2.31,2.32,68300.0],["2025-01-06",2.33,2.4,2.3,2.35,60100.0],["2025-01-07",2.35,2.41,2.2,2.2,109100.0],["2025-01-08",2.2,2.23,2.09,2.15,78400.0],["2025-01-10",2.1,2.13,1.96,1.98,154600.0],["2025-01-13",2.11,2.25,1.99,2.0,526500.0],["2025-01-14",2.05,2.08,1.98,2.0,153800.0],["2025-01-15",2.02,2.08,1.97,2.0,447000.0],["2025-01-16",1.98,2.0,1.98,1.99,81500.0],["2025-01-17",2.0,2.04,1.96,1.96,56400.0],["2025-01-21",1.97,2.0,1.97,1.99,69400.0],["2025-01-22",2.04,2.04,1.99,2.01,80900.0],["2025-01-23",1.99,2.0,1.97,1.99,11800.0],["2025-01-24",2.0,2.0,1.97,2.0,93700.0],["2025-01-27",1.98,2.0,1.89,1.89,122600.0],["2025-01-28",1.9,1.945,1.85,1.92,44200.0],["2025-01-29",1.92,1.925,1.86,1.91,75500.0],["2025-01-30",1.91,1.965,1.9,1.91,58900.0],["2025-01-31",1.96,1.98,1.89,1.91,76700.0],["2025-02-03",1.87,1.89,1.85,1.87,19700.0],["2025-02-04",1.88,1.93,1.8,1.89,30800.0],["2025-02-05",1.87,1.965,1.84,1.84,71800.0],["2025-02-06",1.85,1.87,1.82,1.83,32700.0],["2025-02-07",1.83,1.9,1.8,1.85,46000.0],["2025-02-10",1.81,1.86,1.73,1.82,105800.0],["2025-02-11",1.78,1.82,1.77,1.81,18900.0],["2025-02-12",1.8,1.84,1.796,1.83,26600.0],["2025-02-13",1.89,1.89,1.8,1.84,44000.0],["2025-02-14",1.81,1.9,1.8,1.87,24100.0],["2025-02-18",1.82,2.01,1.82,1.85,73800.0],["2025-02-19",1.84,1.94,1.83,1.87,129000.0],["2025-02-20",1.86,1.89,1.82,1.86,29600.0],["2025-02-21",1.86,1.86,1.82,1.86,35900.0],["2025-02-24",1.83,1.86,1.8,1.8,48700.0],["2025-02-25",1.83,2.0,1.79,1.95,320900.0],["2025-02-26",1.91,1.99,1.83,1.83,97700.0],["2025-02-27",1.87,1.98,1.84,1.86,121200.0],["2025-02-28",1.85,1.855,1.8,1.82,77900.0],["2025-03-03",1.82,1.9,1.7,1.71,111000.0],["2025-03-04",1.72,1.8,1.58,1.64,176400.0],["2025-03-05",1.61,1.638,1.55,1.56,120200.0],["2025-03-06",1.56,1.62,1.55,1.6,267100.0],["2025-03-07",1.6,1.65,1.49,1.49,185000.0],["2025-03-10",1.54,1.59,1.35,1.42,368600.0],["2025-03-11",1.42,1.48,1.38,1.46,122100.0],["2025-03-12",1.48,1.53,1.43,1.53,108400.0],["2025-03-13",1.56,1.62,1.495,1.5,53000.0],["2025-03-14",1.5,1.55,1.47,1.48,89200.0],["2025-03-17",1.49,1.57,1.49,1.57,34400.0],["2025-03-18",1.57,1.64,1.565,1.61,82500.0],["2025-03-19",1.59,1.672,1.55,1.58,34400.0],["2025-03-20",1.59,1.63,1.58,1.59,26300.0],["2025-03-21",1.6,1.605,1.58,1.6,25500.0],["2025-03-24",1.59,1.66,1.54,1.58,36100.0],["2025-03-25",1.59,1.64,1.51,1.57,39500.0],["2025-03-26",1.58,1.58,1.51,1.51,47000.0],["2025-03-27",1.53,1.55,1.505,1.52,28600.0],["2025-03-28",1.53,1.53,1.48,1.51,43000.0],["2025-03-31",1.5,1.5,1.42,1.42,41100.0],["2025-04-01",1.43,1.47,1.4,1.455,39800.0],["2025-04-02",1.42,1.56,1.42,1.5,66500.0],["2025-04-03",1.5,1.516,1.465,1.5,78900.0],["2025-04-04",1.52,1.52,1.45,1.48,66100.0],["2025-04-07",1.4,1.475,1.4,1.44,59300.0],["2025-04-08",1.49,1.49,1.4,1.41,35800.0],["2025-04-09",1.4,1.445,1.36,1.41,99500.0],["2025-04-10",1.43,1.47,1.395,1.47,47200.0],["2025-04-11",1.47,1.57,1.47,1.57,17500.0],["2025-04-14",1.59,1.59,1.53,1.56,13800.0],["2025-04-15",1.63,1.64,1.55,1.6,20400.0],["2025-04-16",1.58,1.58,1.51,1.545,27100.0],["2025-04-17",1.57,1.6,1.55,1.6,13500.0],["2025-04-21",1.6,1.605,1.552,1.6,81100.0],["2025-04-22",1.6,1.62,1.56,1.6,64400.0],["2025-04-23",1.58,1.76,1.58,1.72,202600.0],["2025-04-24",1.72,1.77,1.67,1.73,66700.0],["2025-04-25",1.72,1.79,1.7,1.76,29300.0],["2025-04-28",1.735,1.8,1.71,1.8,48700.0],["2025-04-29",1.83,1.88,1.74,1.74,9700.0],["2025-04-30",1.75,1.78,1.72,1.73,29700.0],["2025-05-01",1.71,1.755,1.71,1.74,21300.0],["2025-05-02",1.72,1.82,1.72,1.72,72300.0],["2025-05-05",1.7,1.76,1.67,1.75,19900.0],["2025-05-06",1.757,1.757,1.681,1.7,24100.0],["2025-05-07",1.75,1.8,1.69,1.71,67300.0],["2025-05-08",1.71,1.85,1.7,1.81,131300.0],["2025-05-09",1.89,1.92,1.76,1.87,116200.0],["2025-05-12",1.9,1.99,1.75,1.83,126200.0],["2025-05-13",1.84,1.886,1.739,1.78,47500.0],["2025-05-14",1.82,1.828,1.7,1.78,126500.0],["2025-05-15",1.71,1.9,1.7,1.9,157300.0],["2025-05-16",1.96,2.1,1.915,2.09,77000.0],["2025-05-19",2.08,2.09,1.96,2.07,108700.0],["2025-05-20",2.06,2.2,2.05,2.16,87500.0],["2025-05-21",2.13,2.29,2.08,2.09,109900.0],["2025-05-22",2.09,2.12,2.05,2.06,62100.0],["2025-05-23",2.07,2.07,2.0,2.04,60500.0],["2025-05-27",2.1,2.17,2.06,2.12,48400.0],["2025-05-28",2.17,2.18,2.04,2.105,92700.0],["2025-05-29",2.12,2.22,2.1,2.16,99700.0],["2025-05-30",2.23,2.234,2.1,2.105,46000.0],["2025-06-02",2.09,2.23,2.09,2.2,74700.0],["2025-06-03",2.24,2.24,2.16,2.185,28000.0],["2025-06-04",2.2,2.3,2.11,2.14,103800.0],["2025-06-05",2.13,2.13,2.06,2.075,31900.0],["2025-06-06",2.1,2.12,2.01,2.07,69700.0],["2025-06-09",2.11,2.22,2.09,2.18,33100.0],["2025-06-10",2.157,2.21,2.07,2.16,55500.0],["2025-06-11",2.18,2.213,2.09,2.09,40000.0],["2025-06-12",2.15,2.158,2.1,2.14,9200.0],["2025-06-13",2.03,2.114,1.96,2.0,220900.0],["2025-06-16",2.04,2.095,1.99,1.99,59500.0],["2025-06-17",2.09,2.09,1.9,1.97,129100.0],["2025-06-18",1.94,2.05,1.92,2.03,88300.0],["2025-06-20",2.0,2.1,1.975,1.983,54200.0],["2025-06-23",1.96,2.1,1.9,2.1,41200.0],["2025-06-24",2.2,2.2,2.09,2.2,106500.0],["2025-06-25",2.22,2.24,2.165,2.23,60800.0],["2025-06-26",2.22,2.24,2.15,2.18,44800.0],["2025-06-27",2.14,2.3,2.13,2.3,115000.0],["2025-06-30",2.3,2.32,2.156,2.21,52400.0],["2025-07-01",2.22,2.22,2.12,2.12,7200.0],["2025-07-02",2.13,2.23,2.069,2.208,29600.0],["2025-07-03",2.2,2.206,2.19,2.19,21600.0],["2025-07-07",2.15,2.18,2.094,2.14,30200.0],["2025-07-08",2.14,2.2,2.14,2.18,26700.0],["2025-07-09",2.18,2.22,2.16,2.2,34100.0],["2025-07-10",2.2,2.2,2.15,2.18,72000.0],["2025-07-11",2.18,2.2,2.175,2.18,35700.0],["2025-07-14",2.18,2.2,2.174,2.19,57600.0],["2025-07-15",2.19,2.22,2.18,2.18,43500.0],["2025-07-16",2.18,2.21,2.18,2.2,39300.0],["2025-07-17",2.25,2.35,2.25,2.27,104700.0],["2025-07-18",2.29,2.449,2.29,2.405,132400.0],["2025-07-21",2.5,2.5,2.36,2.43,81000.0],["2025-07-22",2.45,2.46,2.37,2.42,60900.0],["2025-07-23",2.7,2.75,2.5,2.57,142200.0],["2025-07-24",2.59,2.59,2.43,2.44,116500.0],["2025-07-25",2.45,2.535,2.45,2.49,37100.0],["2025-07-28",2.55,2.55,2.443,2.54,57700.0],["2025-07-29",2.54,2.54,2.42,2.467,74100.0],["2025-07-30",2.5,2.52,2.43,2.43,33700.0],["2025-07-31",2.41,2.45,2.39,2.39,31700.0],["2025-08-01",2.4,2.43,2.34,2.43,192300.0],["2025-08-04",2.4,2.5,2.4,2.47,49900.0],["2025-08-05",2.45,2.515,2.41,2.49,123900.0],["2025-08-06",2.61,2.93,2.6,2.75,407600.0],["2025-08-07",2.8,2.88,2.7,2.7,130600.0],["2025-08-08",2.71,2.75,2.6,2.66,54800.0],["2025-08-11",2.65,2.88,2.64,2.88,69000.0],["2025-08-12",2.9,2.94,2.62,2.87,127000.0],["2025-08-13",2.9,2.9,2.75,2.75,116200.0],["2025-08-14",2.75,2.92,2.7,2.84,281000.0],["2025-08-15",2.95,2.95,2.75,2.85,87200.0],["2025-08-18",2.91,3.08,2.86,2.98,211700.0],["2025-08-19",3.0,3.05,2.88,2.9,149500.0],["2025-08-20",2.96,3.06,2.88,2.93,111400.0],["2025-08-21",2.86,3.08,2.86,3.07,140900.0],["2025-08-22",3.15,3.29,3.13,3.29,234600.0],["2025-08-25",3.34,3.56,3.2,3.54,161900.0],["2025-08-26",3.6,3.71,3.46,3.62,293000.0],["2025-08-27",3.65,3.81,3.54,3.59,302900.0],["2025-08-28",3.59,3.59,3.45,3.46,166800.0],["2025-08-29",3.52,3.73,3.45,3.55,225500.0],["2025-09-02",3.55,3.67,3.5,3.6,172100.0],["2025-09-03",3.65,3.67,3.52,3.59,150000.0],["2025-09-04",3.57,3.575,3.45,3.53,179300.0],["2025-09-05",3.51,3.55,3.51,3.53,62000.0],["2025-09-08",3.53,3.55,3.46,3.55,72500.0],["2025-09-09",3.55,3.6,3.47,3.54,157200.0],["2025-09-10",3.52,3.55,3.46,3.48,78100.0],["2025-09-11",3.57,3.86,3.55,3.83,363100.0],["2025-09-12",3.84,3.91,3.6,3.69,204700.0],["2025-09-15",3.7,3.77,3.633,3.66,69600.0],["2025-09-16",3.7,3.8,3.65,3.8,82500.0],["2025-09-17",3.76,3.785,3.68,3.68,49700.0],["2025-09-18",3.71,3.93,3.62,3.9,102500.0],["2025-09-19",3.88,4.17,3.88,4.14,416800.0],["2025-09-22",4.17,4.68,4.15,4.68,631400.0],["2025-09-23",4.74,4.74,4.24,4.5,290500.0],["2025-09-24",4.46,4.46,4.0,4.38,188100.0],["2025-09-25",4.27,4.335,4.13,4.3,65000.0],["2025-09-26",4.3,4.65,4.218,4.63,240900.0],["2025-09-29",4.63,4.68,4.43,4.65,214500.0],["2025-09-30",4.65,4.69,4.58,4.65,144400.0],["2025-10-01",4.6,4.75,4.6,4.675,106100.0],["2025-10-02",4.69,4.79,4.5,4.78,81100.0],["2025-10-03",4.8,4.942,4.72,4.81,153300.0],["2025-10-06",4.82,4.835,4.69,4.73,143000.0],["2025-10-07",4.77,4.77,4.6,4.76,167500.0],["2025-10-08",4.77,4.77,4.5,4.52,112000.0],["2025-10-09",4.5,4.55,4.3,4.36,188200.0],["2025-10-10",4.39,4.4,4.05,4.08,239600.0],["2025-10-13",4.16,4.2,4.06,4.2,119900.0],["2025-10-14",4.17,4.172,3.89,4.11,136900.0],["2025-10-15",4.12,4.3,4.1,4.3,144900.0],["2025-10-16",4.35,4.4,4.04,4.04,127000.0],["2025-10-17",4.03,4.21,3.86,4.01,217300.0],["2025-10-20",4.04,4.16,4.01,4.14,56400.0],["2025-10-21",4.13,4.13,4.0,4.05,40800.0],["2025-10-22",4.03,4.1,3.9,4.09,96200.0],["2025-10-23",4.07,4.44,4.015,4.4,200300.0],["2025-10-24",4.4,4.55,4.36,4.44,131000.0],["2025-10-27",4.44,4.85,4.37,4.79,500500.0],["2025-10-28",4.82,5.33,4.8,5.0,2067500.0],["2025-10-29",5.17,5.24,4.71,4.81,552000.0],["2025-10-30",4.76,4.9,4.73,4.88,119200.0],["2025-10-31",4.88,4.98,4.72,4.92,131400.0],["2025-11-03",4.9,4.925,4.74,4.84,123600.0],["2025-11-04",4.835,4.87,4.56,4.76,130600.0],["2025-11-05",4.76,4.83,4.68,4.72,128000.0],["2025-11-06",4.72,4.82,4.63,4.65,96500.0],["2025-11-07",4.62,4.655,4.28,4.49,183600.0],["2025-11-10",4.55,4.63,4.44,4.44,102500.0],["2025-11-11",4.4,4.49,4.4,4.45,59100.0],["2025-11-12",4.46,4.46,4.12,4.12,206000.0],["2025-11-13",4.11,4.35,3.93,3.97,277800.0],["2025-11-14",3.88,3.91,3.51,3.64,754600.0],["2025-11-17",3.6,3.64,3.21,3.21,297300.0],["2025-11-18",3.17,3.285,2.75,3.21,402600.0],["2025-11-19",3.2,3.35,3.17,3.26,195400.0],["2025-11-20",3.3,3.46,3.25,3.25,122200.0],["2025-11-21",3.28,3.49,3.25,3.32,137900.0],["2025-11-24",3.35,3.58,3.34,3.57,124500.0],["2025-11-25",3.59,3.64,3.47,3.58,113000.0],["2025-11-26",3.58,3.8,3.52,3.67,191600.0],["2025-11-28",3.71,3.8,3.63,3.69,55100.0],["2025-12-01",3.68,3.68,3.54,3.56,80200.0],["2025-12-02",3.57,3.59,3.44,3.47,206800.0],["2025-12-03",3.45,3.62,3.4,3.55,123400.0],["2025-12-04",3.52,3.74,3.52,3.64,86300.0],["2025-12-05",3.65,3.685,3.6,3.6,102600.0],["2025-12-08",3.62,3.655,3.51,3.51,61400.0],["2025-12-09",3.58,3.593,3.31,3.35,322900.0],["2025-12-10",3.33,3.46,3.32,3.41,64800.0],["2025-12-11",3.39,3.455,3.31,3.39,87100.0],["2025-12-12",3.4,3.45,3.28,3.32,125100.0],["2025-12-15",3.32,3.38,3.25,3.31,109700.0],["2025-12-16",3.31,3.4,3.26,3.36,26900.0],["2025-12-17",3.3,3.35,3.1,3.14,182300.0],["2025-12-18",3.15,3.29,3.15,3.16,116600.0],["2025-12-19",3.15,3.2,3.114,3.15,167600.0],["2025-12-22",3.18,3.44,3.16,3.4,155900.0],["2025-12-23",3.42,3.58,3.345,3.47,89400.0],["2025-12-24",3.5,3.546,3.4,3.47,42700.0],["2025-12-26",3.46,3.46,3.311,3.41,42300.0],["2025-12-29",3.4,3.4,3.2,3.35,98400.0],["2025-12-30",3.33,3.55,3.27,3.51,225900.0],["2025-12-31",3.51,3.6,3.35,3.57,144000.0],["2026-01-02",3.6,3.6,3.37,3.43,99000.0],["2026-01-05",3.48,3.56,3.3,3.31,150000.0],["2026-01-06",3.31,3.42,3.2,3.21,60700.0],["2026-01-07",3.22,3.43,3.18,3.34,79500.0],["2026-01-08",3.34,3.375,3.25,3.27,68000.0],["2026-01-09",3.24,3.37,3.21,3.26,77100.0],["2026-01-12",3.21,3.48,3.0,3.43,367700.0],["2026-01-13",3.45,3.655,3.45,3.61,187600.0],["2026-01-14",3.62,3.74,3.55,3.57,134700.0],["2026-01-15",3.57,3.77,3.5,3.71,339700.0],["2026-01-16",3.69,3.98,3.65,3.84,173900.0],["2026-01-20",3.78,3.78,3.56,3.58,67000.0],["2026-01-21",3.58,3.94,3.58,3.88,112100.0],["2026-01-22",3.95,4.34,3.93,4.15,356100.0],["2026-01-23",4.17,4.17,3.76,3.79,207000.0],["2026-01-26",3.78,3.94,3.69,3.71,113700.0],["2026-01-27",3.74,3.78,3.625,3.7,121200.0],["2026-01-28",3.7,3.78,3.6,3.65,96000.0],["2026-01-29",3.77,3.78,3.54,3.56,93900.0],["2026-01-30",3.6,3.74,3.5,3.5,101700.0],["2026-02-02",3.5,3.61,3.46,3.53,120800.0],["2026-02-03",3.58,3.63,3.45,3.6,108300.0],["2026-02-04",3.63,3.7,3.47,3.54,134400.0],["2026-02-05",3.5,3.59,3.4,3.4,97900.0],["2026-02-06",3.56,3.59,3.4,3.53,82200.0],["2026-02-09",3.51,3.78,3.49,3.65,61000.0],["2026-02-10",3.74,3.8,3.62,3.62,69000.0],["2026-02-11",3.64,3.64,3.5,3.56,59300.0],["2026-02-12",3.61,3.61,3.4,3.42,175800.0],["2026-02-13",3.45,3.56,3.4,3.4,118900.0],["2026-02-17",3.45,3.565,3.4,3.51,94800.0],["2026-02-18",3.57,3.73,3.55,3.68,49500.0],["2026-02-19",3.64,3.69,3.6,3.62,71700.0],["2026-02-20",3.6,3.74,3.55,3.63,91500.0],["2026-02-23",3.64,3.78,3.45,3.61,76500.0],["2026-02-24",3.57,3.67,3.51,3.55,79600.0],["2026-02-25",3.58,3.66,3.5,3.53,79700.0],["2026-02-26",3.51,3.75,3.5,3.55,343600.0],["2026-02-27",3.59,3.61,3.35,3.4,218100.0],["2026-03-02",3.36,3.44,3.35,3.37,123000.0],["2026-03-03",3.28,3.37,3.26,3.35,118600.0],["2026-03-04",3.36,3.49,3.29,3.42,166200.0],["2026-03-05",3.4,3.445,3.25,3.31,165500.0],["2026-03-06",3.3,3.375,3.25,3.27,129500.0],["2026-03-09",3.21,3.39,3.202,3.38,86800.0],["2026-03-10",3.37,3.425,3.33,3.34,57400.0],["2026-03-11",3.35,3.4,3.28,3.31,47700.0],["2026-03-12",3.39,3.395,3.22,3.25,68600.0],["2026-03-13",3.27,3.315,3.2,3.2,48100.0],["2026-03-16",3.27,3.37,3.24,3.37,67300.0],["2026-03-17",3.41,3.555,3.34,3.36,47100.0],["2026-03-18",3.31,3.36,3.225,3.27,145400.0],["2026-03-19",3.2,3.28,3.12,3.26,91700.0],["2026-03-20",3.26,3.26,3.16,3.16,84100.0],["2026-03-23",3.25,3.29,3.13,3.19,91100.0],["2026-03-24",3.15,3.17,2.88,2.9,988700.0],["2026-03-25",3.11,3.15,2.71,2.86,270200.0],["2026-03-26",2.82,2.93,2.7,2.7,148300.0],["2026-03-27",2.72,2.77,2.44,2.44,205500.0],["2026-03-30",2.47,2.48,2.25,2.29,289600.0],["2026-03-31",2.27,2.407,2.26,2.3,178300.0],["2026-04-01",2.35,2.5,2.23,2.24,185400.0],["2026-04-02",2.2,2.32,2.14,2.16,216200.0],["2026-04-06",2.19,2.22,2.01,2.05,411300.0],["2026-04-07",2.04,2.185,1.96,2.02,291100.0],["2026-04-08",2.13,2.3,2.02,2.05,426900.0],["2026-04-09",2.05,2.145,2.03,2.07,278800.0],["2026-04-10",2.1,2.23,2.0,2.04,204300.0],["2026-04-13",2.04,2.24,2.01,2.14,277300.0],["2026-04-14",2.19,2.34,2.16,2.27,244400.0],["2026-04-15",2.31,2.36,2.247,2.31,184900.0],["2026-04-16",2.33,2.35,2.19,2.2,130300.0],["2026-04-17",2.2,2.35,2.2,2.31,80900.0],["2026-04-20",2.32,2.33,2.16,2.2,146900.0],["2026-04-21",2.2,2.29,2.2,2.25,135300.0],["2026-04-22",2.3,2.37,2.21,2.28,94400.0],["2026-04-23",2.27,2.316,2.16,2.17,89300.0],["2026-04-24",2.2,2.2,2.07,2.08,105400.0],["2026-04-27",2.09,2.11,2.02,2.04,159700.0],["2026-04-28",2.02,2.09,2.02,2.04,97800.0],["2026-04-29",2.03,2.03,1.95,1.97,179100.0],["2026-04-30",1.97,2.08,1.97,2.04,208400.0],["2026-05-01",2.06,2.08,2.04,2.06,126600.0],["2026-05-04",2.05,2.23,2.035,2.04,85000.0],["2026-05-05",2.06,2.08,1.96,2.0,382100.0],["2026-05-06",2.06,2.13,1.98,2.02,212500.0],["2026-05-07",2.04,2.05,1.98,2.01,139500.0],["2026-05-08",2.03,2.035,1.98,2.0,68700.0],["2026-05-11",2.0,2.04,1.99,1.99,138400.0],["2026-05-12",1.98,2.04,1.82,1.87,280000.0],["2026-05-13",1.87,2.11,1.867,1.95,2192500.0],["2026-05-14",1.07,1.08,0.94,0.985,11031300.0],["2026-05-15",0.98,0.98,0.68,0.893,3283200.0],["2026-05-18",0.93,0.95,0.834,0.849,1030700.0],["2026-05-19",0.84,0.86,0.809,0.839,475600.0],["2026-05-20",0.83,0.89,0.81,0.88,402500.0],["2026-05-21",0.877,0.877,0.815,0.826,599400.0],["2026-05-22",0.83,0.84,0.8,0.8,916100.0],["2026-05-26",0.8,0.808,0.725,0.79,1336900.0],["2026-05-27",0.735,0.78,0.727,0.75,700300.0],["2026-05-28",0.752,0.79,0.721,0.754,594200.0],["2026-05-29",0.77,0.788,0.74,0.76,490500.0],["2026-06-01",0.77,0.77,0.51,0.66,2441000.0],["2026-06-02",0.669,0.689,0.61,0.641,769200.0],["2026-06-03",0.65,0.65,0.59,0.603,878800.0],["2026-06-04",0.603,0.643,0.58,0.6,664000.0],["2026-06-05",0.61,0.61,0.511,0.566,1011800.0],["2026-06-08",0.561,0.564,0.52,0.546,555900.0],["2026-06-09",0.548,0.6,0.548,0.569,377400.0],["2026-06-10",0.565,0.596,0.543,0.549,688800.0],["2026-06-11",0.549,0.587,0.534,0.587,407300.0],["2026-06-12",0.595,0.595,0.536,0.542,584300.0],["2026-06-15",0.55,0.565,0.541,0.554,482800.0],["2026-06-16",0.557,0.569,0.532,0.537,653500.0],["2026-06-17",0.55,0.566,0.54,0.562,707500.0],["2026-06-18",0.564,0.569,0.542,0.543,327700.0],["2026-06-22",0.544,0.569,0.477,0.498,1263700.0],["2026-06-23",0.498,0.526,0.476,0.515,944700.0],["2026-06-24",0.52,0.546,0.47,0.47,804800.0],["2026-06-25",0.46,0.49,0.45,0.455,959900.0],["2026-06-26",0.428,0.484,0.42,0.427,1315100.0],["2026-06-29",0.424,0.435,0.4,0.4,1244800.0],["2026-06-30",0.4,0.429,0.4,0.411,1059800.0],["2026-07-01",0.42,0.54,0.414,0.507,2224000.0],["2026-07-02",0.519,0.54,0.462,0.477,905300.0],["2026-07-06",0.468,0.49,0.45,0.483,318700.0],["2026-07-07",0.482,0.49,0.45,0.469,261800.0],["2026-07-08",0.47,0.51,0.461,0.495,344500.0],["2026-07-09",0.495,0.515,0.482,0.49,289000.0],["2026-07-10",0.49,0.5,0.46,0.476,473100.0],["2026-07-13",0.48,0.48,0.425,0.43,721900.0],["2026-07-14",0.43,0.438,0.41,0.415,633200.0],["2026-07-15",0.42,0.448,0.41,0.439,474600.0],["2026-07-16",0.44,0.445,0.412,0.426,355700.0],["2026-07-17",0.418,0.438,0.412,0.423,312500.0],["2026-07-20",0.418,0.424,0.412,0.417,209200.0],["2026-07-21",0.41,0.428,0.41,0.423,214300.0],["2026-07-22",0.42,0.439,0.42,0.437,220300.0],["2026-07-23",0.432,0.437,0.42,0.422,62300.0],["2026-07-24",0.422,0.427,0.406,0.41,392000.0],["2026-07-27",0.41,0.43,0.41,0.418,150600.0],["2026-07-28",0.414,0.427,0.411,0.411,130000.0],["2026-07-29",0.417,0.42,0.4,0.4,208500.0],["2026-07-30",0.4,0.418,0.4,0.408,120300.0],["2026-07-31",0.415,0.425,0.408,0.418,181500.0],["2026-08-03",0.41,0.46,0.41,0.455,310000.0],["2026-08-04",0.46,0.46,0.44,0.442,147300.0],["2026-08-05",0.45,0.46,0.424,0.434,124500.0],["2026-08-06",0.436,0.446,0.43,0.438,108800.0],["2026-08-07",0.45,0.485,0.42,0.461,509700.0],["2026-08-10",0.48,0.48,0.453,0.454,175000.0],["2026-08-12",0.45,0.47,0.45,0.47,359600.0],["2026-08-13",0.46,0.491,0.445,0.462,8273000.0],["2026-08-14",0.608,1.13,0.581,0.808,325035900.0],["2026-08-17",0.7099,0.9298,0.7099,0.8556,10185077.0],["2026-08-18",0.83,0.91,0.745,0.7512,2615626.888026],["2026-08-19",0.7708,0.8279,0.7518,0.7591,766309.80893]]}