{"t":"MXCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-30",16.99,17.44,15.0,17.0,3122300.0],["2021-08-02",16.4,17.0,15.9,16.5,249000.0],["2021-08-03",15.66,16.415,15.25,15.91,414100.0],["2021-08-04",15.62,15.87,15.0,15.05,345700.0],["2021-08-05",14.74,15.33,14.3,14.79,268600.0],["2021-08-06",14.88,16.69,14.595,15.87,236500.0],["2021-08-09",15.25,16.98,15.11,16.63,478200.0],["2021-08-10",15.69,16.36,15.64,16.3,903100.0],["2021-08-11",16.3,16.5,16.08,16.4,675900.0],["2021-08-12",16.37,16.5,15.97,16.0,410600.0],["2021-08-13",15.83,16.215,15.2,15.38,295400.0],["2021-08-16",15.75,16.17,15.05,15.85,308400.0],["2021-08-17",15.6,15.65,14.92,14.95,263100.0],["2021-08-18",14.95,15.1,14.56,14.67,231900.0],["2021-08-19",13.94,14.59,13.77,13.84,412000.0],["2021-08-20",13.88,14.5,13.8,14.34,272200.0],["2021-08-23",14.34,14.5,13.96,14.34,1221000.0],["2021-08-24",14.4,14.5,13.9,13.97,652400.0],["2021-08-25",13.94,14.39,13.4,13.66,492700.0],["2021-08-26",13.52,14.81,13.34,14.06,430000.0],["2021-08-27",14.06,15.98,14.06,15.8,532800.0],["2021-08-30",16.33,16.59,15.25,15.33,866000.0],["2021-08-31",15.17,15.41,14.8,15.36,626500.0],["2021-09-01",15.27,15.79,15.1,15.71,365300.0],["2021-09-02",16.01,16.94,15.91,16.89,691500.0],["2021-09-03",16.9,17.25,16.4,17.2,775900.0],["2021-09-07",17.0,17.18,16.5,16.96,668600.0],["2021-09-08",17.0,17.26,16.42,16.99,598700.0],["2021-09-09",17.25,17.25,16.37,16.4,419500.0],["2021-09-10",16.5,16.655,15.28,15.35,574000.0],["2021-09-13",15.48,16.28,15.29,15.31,705500.0],["2021-09-14",15.08,15.55,14.81,15.42,624600.0],["2021-09-15",15.4,15.82,14.85,15.34,1164500.0],["2021-09-16",15.42,15.42,14.51,14.96,912800.0],["2021-09-17",15.27,15.27,14.33,14.35,2423300.0],["2021-09-20",14.09,14.09,13.39,13.71,1056900.0],["2021-09-21",14.0,15.0,13.97,14.23,1118400.0],["2021-09-22",14.5,14.795,13.77,14.03,283900.0],["2021-09-23",14.22,14.315,13.65,13.68,317600.0],["2021-09-24",13.66,14.12,13.11,13.92,277300.0],["2021-09-27",13.9,13.92,13.36,13.59,349700.0],["2021-09-28",13.35,13.35,12.72,12.93,559000.0],["2021-09-29",12.78,12.87,11.9,12.31,587400.0],["2021-09-30",12.34,12.45,12.09,12.21,545300.0],["2021-10-01",11.95,11.99,10.53,11.4,1299000.0],["2021-10-04",11.1,11.31,10.73,11.16,786300.0],["2021-10-05",10.9,11.21,10.65,11.16,686900.0],["2021-10-06",10.85,10.98,10.41,10.63,311500.0],["2021-10-07",10.7,11.0,10.55,10.71,777900.0],["2021-10-08",9.62,11.07,9.45,10.39,1564300.0],["2021-10-11",10.62,11.05,10.31,10.45,661700.0],["2021-10-12",10.45,11.3,10.45,11.05,713200.0],["2021-10-13",11.09,11.09,10.5,10.84,502100.0],["2021-10-14",10.77,11.5,10.751,11.34,355200.0],["2021-10-15",11.18,11.18,10.7,11.03,450500.0],["2021-10-18",10.88,10.905,9.885,10.0,435700.0],["2021-10-19",10.03,10.39,10.01,10.35,296900.0],["2021-10-20",10.36,11.04,10.3,10.83,385600.0],["2021-10-21",11.0,11.0,10.41,10.58,268600.0],["2021-10-22",10.54,10.73,10.154,10.67,386800.0],["2021-10-25",10.5,10.59,9.96,10.27,425500.0],["2021-10-26",10.35,11.1,10.28,10.94,320600.0],["2021-10-27",10.73,10.73,10.11,10.57,342900.0],["2021-10-28",10.57,10.899,10.44,10.81,882900.0],["2021-10-29",10.78,11.28,10.53,11.24,595100.0],["2021-11-01",10.63,11.075,10.575,10.98,804500.0],["2021-11-02",10.84,11.055,10.67,10.82,458500.0],["2021-11-03",10.9,11.07,10.676,10.96,464200.0],["2021-11-04",10.95,11.88,10.79,11.69,857700.0],["2021-11-05",11.55,11.654,11.12,11.37,439300.0],["2021-11-08",11.34,11.86,11.29,11.5,624600.0],["2021-11-09",11.66,11.88,10.995,11.59,487400.0],["2021-11-10",11.24,11.29,10.66,10.7,313700.0],["2021-11-11",11.8,12.92,11.26,12.88,830100.0],["2021-11-12",12.75,12.96,12.54,12.57,795100.0],["2021-11-15",12.65,12.65,11.94,12.03,795200.0],["2021-11-16",11.89,12.99,11.89,12.94,1255000.0],["2021-11-17",12.78,12.9,12.48,12.78,832500.0],["2021-11-18",12.47,12.55,11.82,12.36,820800.0],["2021-11-19",12.39,12.96,12.13,12.79,601200.0],["2021-11-22",12.69,12.69,10.425,10.6,1297900.0],["2021-11-23",10.78,10.83,8.99,9.0,1573700.0],["2021-11-24",9.02,9.328,8.527,9.17,1311700.0],["2021-11-26",8.89,9.8,8.75,9.73,559200.0],["2021-11-29",9.67,9.69,8.79,8.87,772100.0],["2021-11-30",8.97,10.1,8.97,9.98,2498800.0],["2021-12-01",9.99,10.44,9.94,10.14,784800.0],["2021-12-02",10.02,10.47,9.9,10.46,713400.0],["2021-12-03",10.19,10.45,9.44,10.02,1057700.0],["2021-12-06",9.88,10.2,9.46,9.89,689300.0],["2021-12-07",9.9,11.215,9.842,11.04,928200.0],["2021-12-08",10.8,11.56,10.47,11.44,919500.0],["2021-12-09",11.49,11.49,10.51,10.55,677200.0],["2021-12-10",10.55,10.88,10.36,10.46,455500.0],["2021-12-13",10.45,10.61,9.89,10.44,688600.0],["2021-12-14",10.35,10.35,9.35,9.64,767800.0],["2021-12-15",9.64,10.05,9.23,9.9,1141400.0],["2021-12-16",9.91,10.56,9.62,9.66,968000.0],["2021-12-17",9.66,10.33,9.27,10.01,10930200.0],["2021-12-20",9.91,10.25,9.63,10.05,587100.0],["2021-12-21",10.07,10.075,9.7,9.86,336400.0],["2021-12-22",9.95,10.3,9.8,10.21,388500.0],["2021-12-23",10.33,11.015,10.09,10.84,289700.0],["2021-12-27",10.91,10.91,10.21,10.3,257900.0],["2021-12-28",10.15,10.27,9.88,10.09,416500.0],["2021-12-29",10.06,10.13,9.81,9.88,373000.0],["2021-12-30",9.93,10.61,9.93,10.49,425300.0],["2021-12-31",10.5,10.93,10.16,10.19,263300.0],["2022-01-03",10.3,10.88,10.02,10.84,560400.0],["2022-01-04",10.81,10.81,9.9,10.11,373000.0],["2022-01-05",9.92,10.17,9.25,9.35,393500.0],["2022-01-06",9.23,9.49,8.655,8.92,637700.0],["2022-01-07",8.8,9.14,8.545,8.84,279200.0],["2022-01-10",8.73,8.79,8.43,8.61,306200.0],["2022-01-11",8.67,8.67,8.29,8.46,443900.0],["2022-01-12",8.52,8.52,7.92,7.94,410300.0],["2022-01-13",7.76,8.12,7.68,7.86,254400.0],["2022-01-14",7.72,7.86,7.54,7.77,232300.0],["2022-01-18",7.63,7.63,7.16,7.24,409200.0],["2022-01-19",7.37,7.56,7.04,7.15,369100.0],["2022-01-20",7.18,7.44,6.86,6.89,345500.0],["2022-01-21",6.73,6.97,6.51,6.59,434300.0],["2022-01-24",6.48,7.26,6.4,6.94,777600.0],["2022-01-25",6.7,6.95,6.62,6.75,423100.0],["2022-01-26",6.97,7.11,6.39,6.51,557400.0],["2022-01-27",6.56,6.655,5.955,6.0,484000.0],["2022-01-28",6.0,6.42,5.77,6.05,445100.0],["2022-01-31",6.09,6.48,5.91,6.46,719400.0],["2022-02-01",6.51,6.65,6.21,6.51,910800.0],["2022-02-02",6.54,6.55,6.15,6.23,539200.0],["2022-02-03",6.13,6.16,5.84,5.86,392000.0],["2022-02-04",6.07,6.07,5.67,5.81,636100.0],["2022-02-07",5.79,6.05,5.55,5.87,802900.0],["2022-02-08",5.79,6.09,5.59,6.06,504900.0],["2022-02-09",6.16,6.74,6.1,6.7,800200.0],["2022-02-10",6.47,6.87,6.44,6.54,704200.0],["2022-02-11",6.54,6.67,6.43,6.55,411500.0],["2022-02-14",6.6,6.79,6.48,6.54,318600.0],["2022-02-15",6.76,7.01,6.71,6.94,666900.0],["2022-02-16",6.89,7.09,6.73,6.99,497900.0],["2022-02-17",6.93,6.96,6.745,6.79,586200.0],["2022-02-18",6.68,6.9,6.53,6.84,694200.0],["2022-02-22",6.67,6.78,6.155,6.21,703600.0],["2022-02-23",6.27,6.43,6.01,6.015,466600.0],["2022-02-24",5.77,6.275,5.56,6.24,851300.0],["2022-02-25",6.28,6.33,5.96,6.32,439000.0],["2022-02-28",6.15,7.02,5.95,6.96,1261300.0],["2022-03-01",6.98,7.21,6.64,6.85,871700.0],["2022-03-02",6.85,6.87,6.605,6.72,278700.0],["2022-03-03",6.83,6.83,6.36,6.45,368100.0],["2022-03-04",6.4,6.43,5.85,5.89,406200.0],["2022-03-07",5.79,5.99,5.63,5.89,970100.0],["2022-03-08",5.89,5.89,5.53,5.65,493400.0],["2022-03-09",5.84,5.92,5.74,5.76,513100.0],["2022-03-10",5.62,5.84,5.48,5.62,645000.0],["2022-03-11",5.65,5.7,5.349,5.37,280900.0],["2022-03-14",5.41,5.55,5.24,5.29,561700.0],["2022-03-15",5.41,5.45,5.095,5.26,522800.0],["2022-03-16",5.33,5.48,5.23,5.41,673800.0],["2022-03-17",5.35,5.68,5.26,5.65,976900.0],["2022-03-18",5.74,6.455,5.7,6.43,2158200.0],["2022-03-21",6.43,6.73,6.279,6.67,585300.0],["2022-03-22",6.67,6.99,6.505,6.9,565600.0],["2022-03-23",6.67,7.31,6.67,7.17,1038700.0],["2022-03-24",7.14,7.66,7.1,7.65,638200.0],["2022-03-25",7.65,7.76,7.09,7.12,913800.0],["2022-03-28",7.16,7.35,6.48,6.9,492800.0],["2022-03-29",7.02,7.63,7.0,7.4,577900.0],["2022-03-30",7.35,7.4,6.97,6.99,360800.0],["2022-03-31",7.0,7.15,6.863,6.99,810300.0],["2022-04-01",7.16,7.16,6.75,6.81,1745300.0],["2022-04-04",6.89,6.9,6.69,6.75,549800.0],["2022-04-05",6.73,6.79,6.35,6.4,381400.0],["2022-04-06",6.3,6.3,5.8,6.02,1060300.0],["2022-04-07",6.0,6.2,5.88,6.03,898200.0],["2022-04-08",6.05,6.21,5.89,5.99,568100.0],["2022-04-11",5.93,5.93,5.65,5.7,346700.0],["2022-04-12",5.85,5.91,5.59,5.74,328700.0],["2022-04-13",5.75,5.9,5.57,5.74,1082500.0],["2022-04-14",5.75,5.75,5.5,5.61,440800.0],["2022-04-18",5.59,5.68,5.3,5.38,329900.0],["2022-04-19",5.37,5.48,5.28,5.36,251500.0],["2022-04-20",5.39,5.4,5.1,5.21,354100.0],["2022-04-21",5.2,5.3,4.97,5.09,441100.0],["2022-04-22",5.18,5.51,5.06,5.45,1114700.0],["2022-04-25",5.35,5.88,5.33,5.73,1073900.0],["2022-04-26",5.73,5.825,5.45,5.68,861500.0],["2022-04-27",5.78,5.78,5.46,5.67,509500.0],["2022-04-28",5.67,5.79,5.42,5.66,489900.0],["2022-04-29",5.62,5.78,5.52,5.54,297700.0],["2022-05-02",5.43,6.01,5.43,5.84,319500.0],["2022-05-03",5.85,5.85,5.42,5.47,541200.0],["2022-05-04",5.5,5.64,5.23,5.62,362000.0],["2022-05-05",5.55,5.55,5.13,5.24,340700.0],["2022-05-06",5.17,5.21,4.94,5.06,319000.0],["2022-05-09",4.97,5.1,4.78,4.84,388500.0],["2022-05-10",4.93,5.11,4.64,4.81,600300.0],["2022-05-11",4.7,4.72,4.0,4.09,1262500.0],["2022-05-12",4.14,4.37,4.03,4.37,1522200.0],["2022-05-13",4.49,4.635,4.3,4.4,695600.0],["2022-05-16",4.41,4.635,4.35,4.45,690800.0],["2022-05-17",4.54,4.81,4.47,4.81,937500.0],["2022-05-18",4.71,4.72,4.4,4.45,527400.0],["2022-05-19",4.49,4.621,4.34,4.57,648000.0],["2022-05-20",4.68,4.98,4.53,4.95,871100.0],["2022-05-23",4.96,4.96,4.565,4.61,461600.0],["2022-05-24",4.58,4.58,4.3,4.32,363300.0],["2022-05-25",4.33,4.52,4.33,4.36,396400.0],["2022-05-26",4.36,4.58,4.35,4.41,301800.0],["2022-05-27",4.44,4.74,4.37,4.67,323500.0],["2022-05-31",4.63,4.73,4.54,4.61,787400.0],["2022-06-01",4.61,4.66,4.27,4.27,306600.0],["2022-06-02",4.28,4.58,4.15,4.5,352000.0],["2022-06-03",4.49,4.72,4.36,4.57,427000.0],["2022-06-06",4.62,4.655,4.14,4.17,517700.0],["2022-06-07",4.22,4.48,4.2,4.4,701000.0],["2022-06-08",4.37,4.659,4.37,4.405,434800.0],["2022-06-09",4.4,4.49,4.165,4.18,210000.0],["2022-06-10",4.2,4.2,3.9,3.91,251900.0],["2022-06-13",3.82,3.87,3.7,3.73,405600.0],["2022-06-14",3.79,3.82,3.4,3.7,1417100.0],["2022-06-15",3.73,3.81,3.47,3.59,460300.0],["2022-06-16",3.5,3.665,3.36,3.65,950800.0],["2022-06-17",3.68,4.02,3.65,3.83,847800.0],["2022-06-21",3.88,4.03,3.88,3.91,581800.0],["2022-06-22",3.9,3.96,3.7,3.91,704900.0],["2022-06-23",3.94,4.37,3.94,4.36,841300.0],["2022-06-24",4.41,5.05,4.4,5.03,2994800.0],["2022-06-27",5.02,5.07,4.67,4.95,536700.0],["2022-06-28",4.95,5.34,4.8,5.25,647300.0],["2022-06-29",5.25,5.25,4.76,4.82,386000.0],["2022-06-30",4.69,4.79,4.49,4.73,338900.0],["2022-07-01",4.71,4.85,4.63,4.67,234900.0],["2022-07-05",4.7,5.1,4.53,5.09,351800.0],["2022-07-06",4.9,5.0,4.64,4.9,402300.0],["2022-07-07",4.92,5.13,4.8,4.96,559500.0],["2022-07-08",4.92,5.0,4.82,4.91,282100.0],["2022-07-11",4.87,5.12,4.72,5.03,374900.0],["2022-07-12",5.04,5.14,4.84,4.98,126700.0],["2022-07-13",4.83,5.15,4.81,5.03,151900.0],["2022-07-14",5.09,5.09,4.74,4.87,207300.0],["2022-07-15",4.96,4.96,4.62,4.7,280000.0],["2022-07-18",4.75,4.84,4.51,4.52,128600.0],["2022-07-19",4.61,4.999,4.605,4.88,237500.0],["2022-07-20",4.88,5.23,4.88,5.17,372800.0],["2022-07-21",5.16,5.54,5.12,5.39,390400.0],["2022-07-22",5.43,5.43,5.2,5.24,336900.0],["2022-07-25",5.22,5.42,5.095,5.33,228600.0],["2022-07-26",5.3,5.52,5.102,5.37,197600.0],["2022-07-27",5.44,5.44,5.22,5.4,224900.0],["2022-07-28",5.44,5.46,5.273,5.46,126600.0],["2022-07-29",5.53,5.53,5.35,5.45,170000.0],["2022-08-01",5.44,5.71,5.33,5.49,275100.0],["2022-08-02",5.45,5.79,5.45,5.66,123800.0],["2022-08-03",5.74,5.91,5.51,5.87,260400.0],["2022-08-04",5.83,5.88,5.52,5.61,264200.0],["2022-08-05",5.48,5.62,5.34,5.58,166200.0],["2022-08-08",5.65,5.76,5.51,5.58,181500.0],["2022-08-09",5.61,5.62,5.27,5.48,283400.0],["2022-08-10",5.69,5.76,5.59,5.68,488100.0],["2022-08-11",6.13,6.13,5.64,5.77,771400.0],["2022-08-12",5.75,5.92,5.65,5.87,293000.0],["2022-08-15",5.85,6.03,5.65,5.75,200000.0],["2022-08-16",5.71,6.28,5.59,6.17,2617700.0],["2022-08-17",6.05,6.24,5.93,6.0,239500.0],["2022-08-18",5.91,5.99,5.655,5.96,247400.0],["2022-08-19",5.88,5.88,5.605,5.62,173800.0],["2022-08-22",5.5,5.59,5.27,5.29,230100.0],["2022-08-23",5.26,5.55,5.23,5.44,240200.0],["2022-08-24",5.44,5.86,5.44,5.79,205400.0],["2022-08-25",5.85,5.93,5.68,5.92,169500.0],["2022-08-26",5.9,5.91,5.45,5.46,148900.0],["2022-08-29",5.38,5.62,5.23,5.24,148800.0],["2022-08-30",5.25,5.36,5.16,5.2,153400.0],["2022-08-31",5.2,5.3,5.09,5.2,172300.0],["2022-09-01",5.15,5.46,5.01,5.45,328400.0],["2022-09-02",5.42,5.47,5.05,5.06,252200.0],["2022-09-06",5.15,6.02,5.125,5.86,1908800.0],["2022-09-07",5.68,6.02,5.67,6.02,584300.0],["2022-09-08",5.98,6.49,5.86,6.48,470600.0],["2022-09-09",6.48,6.67,6.31,6.38,457200.0],["2022-09-12",6.41,6.71,6.37,6.51,351000.0],["2022-09-13",6.31,6.51,6.2,6.22,480300.0],["2022-09-14",6.21,6.24,5.81,6.1,484500.0],["2022-09-15",6.04,6.36,5.84,5.93,601000.0],["2022-09-16",5.85,5.9,5.33,5.44,4212700.0],["2022-09-19",5.34,5.72,5.28,5.7,370700.0],["2022-09-20",5.53,6.45,5.53,6.23,1273100.0],["2022-09-21",6.06,6.318,5.866,6.1,594600.0],["2022-09-22",6.08,6.225,5.99,6.13,468200.0],["2022-09-23",6.02,6.03,5.5,5.78,409000.0],["2022-09-26",5.7,5.89,5.505,5.755,343100.0],["2022-09-27",5.88,5.97,5.705,5.81,467600.0],["2022-09-28",5.82,6.44,5.77,6.25,1006500.0],["2022-09-29",6.15,6.59,5.99,6.28,692600.0],["2022-09-30",6.15,6.9,6.07,6.5,1143400.0],["2022-10-03",6.47,7.09,6.136,6.97,1548800.0],["2022-10-04",6.9,7.5,6.9,7.4,609700.0],["2022-10-05",7.27,7.35,6.94,7.29,376800.0],["2022-10-06",7.19,7.34,7.105,7.29,295400.0],["2022-10-07",7.25,7.25,6.64,6.66,460300.0],["2022-10-10",6.68,6.68,6.31,6.51,383300.0],["2022-10-11",6.53,6.68,5.98,6.16,456800.0],["2022-10-12",6.2,6.44,5.99,6.31,314700.0],["2022-10-13",6.05,6.54,5.8,6.43,361500.0],["2022-10-14",6.51,6.58,6.07,6.19,250400.0],["2022-10-17",6.38,6.459,6.06,6.12,297300.0],["2022-10-18",6.28,6.5,6.09,6.12,347000.0],["2022-10-19",6.02,6.063,5.4,5.58,327500.0],["2022-10-20",5.59,5.9,5.51,5.75,435500.0],["2022-10-21",5.79,6.0,5.67,5.99,287700.0],["2022-10-24",6.03,6.35,5.91,6.34,333200.0],["2022-10-25",6.37,6.59,6.23,6.58,425000.0],["2022-10-26",6.69,6.963,6.32,6.88,325600.0],["2022-10-27",6.98,6.98,6.57,6.69,231700.0],["2022-10-28",6.75,7.05,6.63,7.01,397400.0],["2022-10-31",6.95,7.01,6.85,6.92,346800.0],["2022-11-01",7.02,7.08,6.8,6.89,309600.0],["2022-11-02",6.89,7.11,6.73,6.74,357700.0],["2022-11-03",6.63,6.8,6.62,6.7,135000.0],["2022-11-04",6.72,6.98,6.677,6.95,284300.0],["2022-11-07",6.98,7.07,6.75,6.78,306100.0],["2022-11-08",6.88,6.995,6.665,6.73,458000.0],["2022-11-09",6.78,6.78,5.985,6.1,695500.0],["2022-11-10",6.27,7.11,6.26,7.06,438500.0],["2022-11-11",7.05,7.41,6.88,7.12,241900.0],["2022-11-14",7.05,7.17,6.88,6.93,216800.0],["2022-11-15",7.09,7.1,6.75,6.84,266500.0],["2022-11-16",6.86,6.88,6.62,6.7,234700.0],["2022-11-17",6.6,6.69,6.12,6.25,230200.0],["2022-11-18",6.44,6.502,6.22,6.33,197300.0],["2022-11-21",6.3,6.351,5.98,6.02,205500.0],["2022-11-22",6.06,6.21,5.89,6.11,208000.0],["2022-11-23",6.06,6.24,6.025,6.11,324200.0],["2022-11-25",6.18,6.23,6.041,6.12,54600.0],["2022-11-28",6.07,6.43,6.01,6.15,451700.0],["2022-11-29",6.16,6.16,5.834,5.86,240500.0],["2022-11-30",5.84,6.05,5.44,5.99,711200.0],["2022-12-01",6.0,6.28,5.895,6.17,276000.0],["2022-12-02",6.03,6.115,5.88,6.08,217900.0],["2022-12-05",5.98,5.98,5.35,5.43,308800.0],["2022-12-06",5.44,5.6,5.29,5.4,303800.0],["2022-12-07",5.35,5.45,5.26,5.43,359900.0],["2022-12-08",5.47,5.63,5.335,5.61,274300.0],["2022-12-09",5.6,5.6,5.36,5.39,272100.0],["2022-12-12",5.4,5.45,5.22,5.28,294900.0],["2022-12-13",5.55,5.765,5.365,5.6,488600.0],["2022-12-14",5.6,5.7,5.46,5.58,363800.0],["2022-12-15",5.48,5.69,5.34,5.41,303500.0],["2022-12-16",5.28,5.48,5.23,5.34,461800.0],["2022-12-19",5.35,5.37,4.98,5.09,603900.0],["2022-12-20",5.06,5.13,4.86,4.96,479700.0],["2022-12-21",5.05,5.225,5.0,5.08,250400.0],["2022-12-22",5.08,5.09,4.87,5.08,329500.0],["2022-12-23",5.05,5.08,4.97,5.01,148100.0],["2022-12-27",5.02,5.13,4.86,4.92,202100.0],["2022-12-28",4.85,5.03,4.85,4.95,252200.0],["2022-12-29",5.02,5.425,4.995,5.38,165900.0],["2022-12-30",5.31,5.505,5.27,5.46,265200.0],["2023-01-03",5.52,5.52,5.0,5.12,293700.0],["2023-01-04",5.24,5.24,4.95,5.02,275500.0],["2023-01-05",5.0,5.135,4.88,5.09,444700.0],["2023-01-06",5.06,5.3,5.01,5.23,512100.0],["2023-01-09",5.27,5.35,4.995,5.13,324400.0],["2023-01-10",5.15,5.47,5.15,5.3,297600.0],["2023-01-11",5.3,5.45,5.22,5.41,187400.0],["2023-01-12",5.42,5.64,5.21,5.46,275100.0],["2023-01-13",5.41,5.54,5.325,5.49,169100.0],["2023-01-17",5.51,5.805,5.49,5.67,409300.0],["2023-01-18",5.67,5.69,5.33,5.355,690100.0],["2023-01-19",5.35,5.43,5.11,5.19,1173800.0],["2023-01-20",5.24,5.34,5.04,5.33,914900.0],["2023-01-23",5.34,5.52,5.24,5.48,554100.0],["2023-01-24",5.43,5.76,5.38,5.58,810900.0],["2023-01-25",5.52,5.765,5.41,5.73,227700.0],["2023-01-26",5.78,5.87,5.55,5.77,425500.0],["2023-01-27",5.75,5.92,5.735,5.77,508900.0],["2023-01-30",5.69,5.86,5.69,5.7,283500.0],["2023-01-31",5.72,6.02,5.655,5.84,561400.0],["2023-02-01",5.83,5.87,5.51,5.69,303900.0],["2023-02-02",5.82,5.92,5.67,5.89,492000.0],["2023-02-03",5.81,5.94,5.74,5.77,504700.0],["2023-02-06",5.7,5.7,5.42,5.44,367700.0],["2023-02-07",5.43,5.52,5.35,5.5,256100.0],["2023-02-08",5.47,5.5,5.07,5.15,1139800.0],["2023-02-09",5.22,5.28,5.0,5.06,1012200.0],["2023-02-10",5.07,5.3,4.95,5.2,1016000.0],["2023-02-13",5.22,5.22,4.86,5.03,727100.0],["2023-02-14",5.01,5.095,4.91,4.95,551500.0],["2023-02-15",4.9,4.98,4.86,4.91,840100.0],["2023-02-16",4.85,4.97,4.85,4.88,916000.0],["2023-02-17",5.0,5.0,4.79,4.85,578100.0],["2023-02-21",4.77,4.87,4.62,4.63,1038600.0],["2023-02-22",4.63,4.74,4.58,4.7,514100.0],["2023-02-23",4.72,4.78,4.585,4.61,284300.0],["2023-02-24",4.54,4.72,4.52,4.57,282000.0],["2023-02-27",4.62,4.73,4.49,4.51,346400.0],["2023-02-28",4.5,4.64,4.48,4.54,664500.0],["2023-03-01",4.53,4.59,4.415,4.43,304300.0],["2023-03-02",4.4,4.74,4.388,4.74,316700.0],["2023-03-03",4.76,4.835,4.59,4.77,545500.0],["2023-03-06",4.77,4.77,4.38,4.41,284700.0],["2023-03-07",4.39,4.48,4.32,4.4,629000.0],["2023-03-08",4.45,4.71,4.375,4.6,522900.0],["2023-03-09",4.62,4.84,4.595,4.6,577300.0],["2023-03-10",4.58,4.65,4.33,4.39,471600.0],["2023-03-13",4.28,4.42,4.11,4.12,1207400.0],["2023-03-14",4.24,4.24,4.02,4.09,931000.0],["2023-03-15",4.05,4.27,4.0,4.2,1471900.0],["2023-03-16",4.15,4.53,4.05,4.47,613200.0],["2023-03-17",4.42,4.47,4.26,4.46,933800.0],["2023-03-20",4.48,4.48,4.145,4.19,750900.0],["2023-03-21",4.25,4.465,4.2,4.38,517000.0],["2023-03-22",4.34,4.34,4.12,4.13,446100.0],["2023-03-23",4.14,4.32,4.02,4.03,382700.0],["2023-03-24",3.99,4.14,3.93,4.09,376500.0],["2023-03-27",4.21,4.305,4.02,4.11,291500.0],["2023-03-28",4.12,4.12,4.0,4.08,506300.0],["2023-03-29",4.13,4.45,4.07,4.41,770300.0],["2023-03-30",4.61,4.745,4.5,4.7,881500.0],["2023-03-31",4.74,5.02,4.62,4.95,857000.0],["2023-04-03",4.91,5.015,4.77,4.79,440000.0],["2023-04-04",4.77,5.07,4.67,4.95,689300.0],["2023-04-05",4.9,5.03,4.8,4.98,610500.0],["2023-04-06",4.98,5.1,4.9,5.04,525900.0],["2023-04-10",4.99,5.01,4.835,4.89,264300.0],["2023-04-11",4.91,5.03,4.86,4.95,522600.0],["2023-04-12",5.0,5.29,4.96,5.17,517800.0],["2023-04-13",5.18,5.47,5.18,5.32,359100.0],["2023-04-14",5.32,5.385,5.22,5.35,377600.0],["2023-04-17",5.35,5.42,5.215,5.24,271200.0],["2023-04-18",5.3,5.3,5.122,5.16,260200.0],["2023-04-19",5.1,5.16,4.97,5.05,134200.0],["2023-04-20",4.99,5.1,4.93,5.01,204300.0],["2023-04-21",5.0,5.08,4.96,5.05,247000.0],["2023-04-24",5.04,5.05,4.88,4.99,387000.0],["2023-04-25",4.92,4.935,4.62,4.7,1042200.0],["2023-04-26",4.65,4.71,4.595,4.64,412200.0],["2023-04-27",4.69,4.849,4.6,4.83,251500.0],["2023-04-28",4.81,5.06,4.76,5.0,256300.0],["2023-05-01",5.0,5.02,4.785,4.85,309900.0],["2023-05-02",4.82,4.86,4.635,4.73,859400.0],["2023-05-03",4.76,5.03,4.75,4.91,315500.0],["2023-05-04",4.88,4.93,4.71,4.73,308100.0],["2023-05-05",4.8,4.87,4.72,4.76,280900.0],["2023-05-08",4.76,4.76,4.61,4.74,298900.0],["2023-05-09",4.77,4.77,4.66,4.68,199600.0],["2023-05-10",4.84,4.88,4.65,4.65,346000.0],["2023-05-11",4.07,4.18,3.665,3.73,1668000.0],["2023-05-12",3.79,3.91,3.7,3.825,717900.0],["2023-05-15",3.84,3.89,3.685,3.78,555800.0],["2023-05-16",3.77,3.81,3.57,3.69,601700.0],["2023-05-17",3.76,3.83,3.67,3.81,556900.0],["2023-05-18",3.76,3.8,3.69,3.75,358200.0],["2023-05-19",3.84,3.86,3.567,3.83,2164100.0],["2023-05-22",3.86,4.19,3.81,4.1,694600.0],["2023-05-23",4.09,4.185,4.03,4.07,588400.0],["2023-05-24",4.05,4.06,3.91,4.04,341800.0],["2023-05-25",4.04,4.081,3.99,4.04,437700.0],["2023-05-26",4.05,4.15,4.035,4.09,296100.0],["2023-05-30",4.1,4.14,3.945,4.0,250500.0],["2023-05-31",3.96,4.11,3.95,4.08,685400.0],["2023-06-01",4.08,4.195,3.98,4.14,242400.0],["2023-06-02",4.25,4.38,4.125,4.37,455000.0],["2023-06-05",4.34,4.39,4.3,4.34,337300.0],["2023-06-06",4.28,4.49,4.27,4.45,397400.0],["2023-06-07",4.46,4.55,4.42,4.47,486700.0],["2023-06-08",4.49,4.5,4.417,4.48,298800.0],["2023-06-09",4.46,4.69,4.46,4.55,389500.0],["2023-06-12",4.58,5.0,4.54,4.91,722600.0],["2023-06-13",4.9,5.12,4.88,5.0,678200.0],["2023-06-14",5.02,5.105,4.95,5.06,845100.0],["2023-06-15",5.04,5.17,4.99,5.03,523000.0],["2023-06-16",5.05,5.05,4.88,4.89,522500.0],["2023-06-20",4.87,4.87,4.74,4.8,266100.0],["2023-06-21",4.76,4.795,4.68,4.7,303900.0],["2023-06-22",4.71,4.71,4.537,4.57,181100.0],["2023-06-23",4.5,4.75,4.46,4.68,981700.0],["2023-06-26",4.64,4.64,4.44,4.44,209700.0],["2023-06-27",4.44,4.46,4.355,4.43,291200.0],["2023-06-28",4.49,4.575,4.36,4.54,336500.0],["2023-06-29",4.5,4.535,4.38,4.49,268600.0],["2023-06-30",4.54,4.6,4.45,4.59,253700.0],["2023-07-03",4.59,4.59,4.39,4.46,150400.0],["2023-07-05",4.44,4.44,4.35,4.39,197300.0],["2023-07-06",4.35,4.4,4.277,4.39,359900.0],["2023-07-07",4.41,4.665,4.41,4.63,233200.0],["2023-07-10",4.66,5.02,4.64,4.99,502400.0],["2023-07-11",4.99,5.095,4.94,5.05,343700.0],["2023-07-12",5.2,5.2,4.96,5.0,351400.0],["2023-07-13",5.0,5.195,4.99,5.03,430400.0],["2023-07-14",4.99,5.175,4.94,5.1,526000.0],["2023-07-17",5.08,5.08,4.83,4.91,621200.0],["2023-07-18",4.92,4.98,4.837,4.89,371400.0],["2023-07-19",4.9,5.039,4.89,4.89,188300.0],["2023-07-20",4.92,4.94,4.837,4.87,202200.0],["2023-07-21",4.88,5.025,4.827,4.94,187700.0],["2023-07-24",5.0,5.0,4.76,4.78,257900.0],["2023-07-25",4.76,4.855,4.755,4.78,142000.0],["2023-07-26",4.76,4.83,4.68,4.72,399900.0],["2023-07-27",4.77,4.947,4.45,4.47,199100.0],["2023-07-28",4.49,4.61,4.477,4.48,264500.0],["2023-07-31",4.48,4.58,4.39,4.47,307800.0],["2023-08-01",4.55,4.555,4.44,4.5,466400.0],["2023-08-02",4.47,4.48,4.385,4.42,208800.0],["2023-08-03",4.39,4.46,4.35,4.4,166200.0],["2023-08-04",4.46,4.46,4.275,4.33,293600.0],["2023-08-07",4.35,4.42,4.2,4.26,266700.0],["2023-08-08",4.23,4.49,4.2,4.48,355600.0],["2023-08-09",4.46,4.46,4.32,4.36,340300.0],["2023-08-10",4.04,4.22,3.81,3.905,961000.0],["2023-08-11",3.91,3.96,3.805,3.84,417400.0],["2023-08-14",3.83,3.895,3.72,3.84,260900.0],["2023-08-15",3.83,3.895,3.78,3.81,349200.0],["2023-08-16",3.85,3.85,3.64,3.65,383200.0],["2023-08-17",3.69,3.72,3.615,3.65,341300.0],["2023-08-18",3.61,3.77,3.6,3.72,518400.0],["2023-08-21",3.73,3.825,3.67,3.77,366700.0],["2023-08-22",3.77,3.77,3.67,3.71,436400.0],["2023-08-23",3.74,3.78,3.7,3.72,530100.0],["2023-08-24",3.72,3.72,3.49,3.51,233300.0],["2023-08-25",3.52,3.68,3.45,3.66,331700.0],["2023-08-28",3.69,3.7,3.48,3.53,670200.0],["2023-08-29",3.55,3.725,3.52,3.69,388300.0],["2023-08-30",3.65,3.8,3.65,3.72,372100.0],["2023-08-31",3.72,3.78,3.635,3.66,329200.0],["2023-09-01",3.7,3.78,3.67,3.7,304600.0],["2023-09-05",3.7,3.73,3.56,3.65,669100.0],["2023-09-06",3.69,3.726,3.6,3.65,279700.0],["2023-09-07",3.61,3.655,3.52,3.57,321000.0],["2023-09-08",3.58,3.725,3.53,3.7,523800.0],["2023-09-11",3.72,3.85,3.68,3.82,482700.0],["2023-09-12",3.8,3.83,3.7,3.76,649800.0],["2023-09-13",3.74,3.77,3.51,3.52,557100.0],["2023-09-14",3.54,3.59,3.46,3.54,460400.0],["2023-09-15",3.52,3.55,3.41,3.42,1268400.0],["2023-09-18",3.41,3.41,3.31,3.35,587900.0],["2023-09-19",3.36,3.38,3.24,3.26,336200.0],["2023-09-20",3.33,3.33,3.165,3.17,407100.0],["2023-09-21",3.14,3.29,3.11,3.2,714000.0],["2023-09-22",3.2,3.24,3.1,3.11,501100.0],["2023-09-25",3.12,3.15,3.06,3.08,634400.0],["2023-09-26",3.09,3.14,3.01,3.02,480400.0],["2023-09-27",3.02,3.14,2.995,3.08,1373300.0],["2023-09-28",3.22,3.22,3.01,3.17,905500.0],["2023-09-29",3.19,3.21,3.04,3.12,664900.0],["2023-10-02",3.09,3.15,3.01,3.02,385500.0],["2023-10-03",3.01,3.05,2.96,3.0,439600.0],["2023-10-04",3.0,3.29,2.965,3.27,616700.0],["2023-10-05",2.53,2.9,2.45,2.595,6486600.0],["2023-10-06",2.55,2.89,2.53,2.86,1881300.0],["2023-10-09",2.81,3.04,2.765,3.01,1548800.0],["2023-10-10",3.01,3.17,2.99,3.06,1219000.0],["2023-10-11",3.07,3.08,2.93,2.99,662500.0],["2023-10-12",3.0,3.0,2.8,2.9,1015700.0],["2023-10-13",2.9,2.95,2.85,2.91,462800.0],["2023-10-16",2.9,3.13,2.86,3.08,759200.0],["2023-10-17",3.06,3.21,3.035,3.17,656700.0],["2023-10-18",3.12,3.19,3.02,3.19,884800.0],["2023-10-19",3.25,3.25,3.065,3.11,860500.0],["2023-10-20",3.13,3.175,3.005,3.12,686400.0],["2023-10-23",3.1,3.1,2.985,3.02,906500.0],["2023-10-24",3.1,3.13,3.02,3.11,1112000.0],["2023-10-25",3.1,3.11,2.935,3.0,1543300.0],["2023-10-26",3.0,3.05,2.95,2.96,703700.0],["2023-10-27",2.96,2.985,2.855,2.9,762200.0],["2023-10-30",2.9,2.975,2.838,2.96,789400.0],["2023-10-31",2.97,3.01,2.92,2.96,573500.0],["2023-11-01",2.98,3.29,2.92,3.28,1919500.0],["2023-11-02",3.32,3.49,3.23,3.43,1365700.0],["2023-11-03",3.5,3.61,3.41,3.42,1122700.0],["2023-11-06",3.41,3.51,3.33,3.5,958900.0],["2023-11-07",3.55,3.55,3.38,3.4,657700.0],["2023-11-08",3.44,3.44,3.335,3.35,701300.0],["2023-11-09",3.25,3.65,3.24,3.24,1170900.0],["2023-11-10",3.32,3.355,3.15,3.29,795800.0],["2023-11-13",3.33,3.51,3.29,3.48,721400.0],["2023-11-14",3.6,3.77,3.58,3.71,1027300.0],["2023-11-15",3.7,3.835,3.68,3.74,739700.0],["2023-11-16",3.74,3.97,3.72,3.9,1118000.0],["2023-11-17",4.0,4.17,3.925,4.15,1042700.0],["2023-11-20",4.15,4.515,4.14,4.5,1038900.0],["2023-11-21",4.5,4.58,4.28,4.33,1012200.0],["2023-11-22",4.35,4.5,4.26,4.5,572300.0],["2023-11-24",4.47,4.805,4.47,4.68,507000.0],["2023-11-27",4.62,4.72,4.53,4.65,588300.0],["2023-11-28",4.61,4.71,4.575,4.68,442200.0],["2023-11-29",4.85,5.03,4.832,4.87,828000.0],["2023-11-30",4.85,4.91,4.72,4.75,472100.0],["2023-12-01",4.73,5.0,4.64,4.98,871700.0],["2023-12-04",4.91,5.035,4.8,5.02,928500.0],["2023-12-05",5.07,5.285,5.0,5.24,765500.0],["2023-12-06",5.29,5.35,5.11,5.13,753400.0],["2023-12-07",5.11,5.21,4.98,5.0,895300.0],["2023-12-08",5.03,5.09,4.56,4.85,2786600.0],["2023-12-11",4.88,5.1,4.82,5.02,979200.0],["2023-12-12",4.9,4.99,4.66,4.9,3356300.0],["2023-12-13",4.93,5.04,4.49,5.03,1824500.0],["2023-12-14",5.05,5.143,4.87,4.91,760900.0],["2023-12-15",5.07,5.07,4.52,4.59,1883200.0],["2023-12-18",4.63,4.74,4.53,4.55,636300.0],["2023-12-19",4.6,4.97,4.56,4.96,1272900.0],["2023-12-20",5.0,5.0,4.68,4.69,1234500.0],["2023-12-21",4.75,4.76,4.45,4.52,625500.0],["2023-12-22",4.64,4.685,4.5,4.58,521800.0],["2023-12-26",4.62,4.62,4.42,4.5,687800.0],["2023-12-27",4.51,4.58,4.42,4.47,575600.0],["2023-12-28",4.45,4.615,4.45,4.6,459400.0],["2023-12-29",4.57,4.708,4.523,4.7,624900.0],["2024-01-02",4.67,5.01,4.6,5.0,981700.0],["2024-01-03",4.85,4.9,4.335,4.42,1209800.0],["2024-01-04",4.5,4.61,4.375,4.6,558000.0],["2024-01-05",4.55,4.815,4.39,4.6,884300.0],["2024-01-08",4.63,4.695,4.455,4.59,607800.0],["2024-01-09",4.98,5.33,4.87,5.22,2111100.0],["2024-01-10",5.19,5.36,5.089,5.29,839400.0],["2024-01-11",5.26,5.44,5.115,5.35,863400.0],["2024-01-12",5.44,5.545,5.25,5.375,554300.0],["2024-01-16",5.31,5.32,5.18,5.25,721900.0],["2024-01-17",5.16,5.245,5.07,5.21,475600.0],["2024-01-18",5.2,5.305,5.095,5.22,503400.0],["2024-01-19",5.29,5.29,4.975,5.12,772500.0],["2024-01-22",5.2,5.317,4.945,4.97,598700.0],["2024-01-23",5.04,5.29,5.0,5.11,2140000.0],["2024-01-24",5.18,5.2,5.01,5.06,644000.0],["2024-01-25",5.17,5.225,5.085,5.1,518100.0],["2024-01-26",5.14,5.18,5.0,5.03,433500.0],["2024-01-29",5.02,5.15,4.875,5.15,479700.0],["2024-01-30",5.11,5.22,4.885,5.1,500600.0],["2024-01-31",5.1,5.29,4.98,5.09,667900.0],["2024-02-01",5.09,5.21,4.985,5.19,645100.0],["2024-02-02",5.15,5.24,5.03,5.15,512200.0],["2024-02-05",5.1,5.115,4.82,4.94,710700.0],["2024-02-06",4.87,5.0,4.87,4.94,448900.0],["2024-02-07",5.04,5.04,4.73,4.81,499600.0],["2024-02-08",4.8,4.925,4.73,4.85,521300.0],["2024-02-09",4.9,4.94,4.845,4.89,357400.0],["2024-02-12",4.91,5.02,4.825,4.95,835900.0],["2024-02-13",4.77,4.865,4.71,4.75,665800.0],["2024-02-14",4.85,4.875,4.62,4.67,867100.0],["2024-02-15",4.68,4.86,4.575,4.79,882300.0],["2024-02-16",4.83,4.845,4.64,4.72,423700.0],["2024-02-20",4.61,4.68,4.5,4.56,465700.0],["2024-02-21",4.61,4.61,4.405,4.5,543300.0],["2024-02-22",4.48,4.57,4.47,4.51,309700.0],["2024-02-23",4.55,4.645,4.48,4.59,281800.0],["2024-02-26",4.59,4.66,4.465,4.54,350300.0],["2024-02-27",4.54,4.68,4.502,4.65,327500.0],["2024-02-28",4.7,4.7,4.57,4.58,299800.0],["2024-02-29",4.67,4.7,4.525,4.6,549100.0],["2024-03-01",4.6,4.8,4.56,4.71,474600.0],["2024-03-04",4.69,4.715,4.6,4.67,284300.0],["2024-03-05",4.63,4.63,4.03,4.1,984200.0],["2024-03-06",4.04,4.11,3.93,4.0,1138700.0],["2024-03-07",4.0,4.05,3.97,4.02,919700.0],["2024-03-08",4.06,4.1,3.925,3.94,475100.0],["2024-03-11",3.96,4.055,3.935,3.97,663800.0],["2024-03-12",3.96,4.0,3.85,3.98,911800.0],["2024-03-13",4.05,4.41,3.98,4.16,1103300.0],["2024-03-14",4.14,4.34,4.045,4.2,1012400.0],["2024-03-15",4.19,4.39,4.145,4.31,859400.0],["2024-03-18",4.28,4.3,4.07,4.17,560900.0],["2024-03-19",4.15,4.56,4.075,4.46,772700.0],["2024-03-20",4.4,4.585,4.34,4.5,485700.0],["2024-03-21",4.5,4.61,4.435,4.51,670600.0],["2024-03-22",4.48,4.53,4.42,4.42,499600.0],["2024-03-25",4.39,4.455,4.31,4.35,377100.0],["2024-03-26",4.49,4.49,4.34,4.34,417700.0],["2024-03-27",4.41,4.496,4.21,4.32,616500.0],["2024-03-28",4.31,4.34,4.155,4.19,609600.0],["2024-04-01",4.19,4.21,4.04,4.19,524500.0],["2024-04-02",4.22,4.22,4.065,4.11,407700.0],["2024-04-03",4.06,4.26,4.05,4.25,608700.0],["2024-04-04",4.25,4.27,4.095,4.12,860500.0],["2024-04-05",4.12,4.23,4.07,4.15,285200.0],["2024-04-08",4.13,4.195,4.1,4.14,171300.0],["2024-04-09",4.14,4.225,4.12,4.15,269200.0],["2024-04-10",4.1,4.175,4.07,4.09,351300.0],["2024-04-11",4.09,4.145,4.045,4.13,284900.0],["2024-04-12",4.12,4.15,4.0,4.0,513100.0],["2024-04-15",4.0,4.0,3.84,3.88,279700.0],["2024-04-16",3.85,4.005,3.82,3.99,500200.0],["2024-04-17",3.99,4.005,3.87,3.94,825000.0],["2024-04-18",3.94,3.94,3.82,3.88,529600.0],["2024-04-19",3.85,3.97,3.81,3.95,534100.0],["2024-04-22",3.96,3.97,3.865,3.96,748600.0],["2024-04-23",3.97,4.115,3.78,3.8,569000.0],["2024-04-24",3.77,3.8,3.671,3.74,380300.0],["2024-04-25",3.67,3.75,3.6,3.69,429400.0],["2024-04-26",3.67,3.74,3.585,3.71,340200.0],["2024-04-29",3.7,3.78,3.63,3.66,341800.0],["2024-04-30",3.65,3.71,3.57,3.63,516000.0],["2024-05-01",3.64,3.9,3.61,3.78,651500.0],["2024-05-02",3.8,3.848,3.62,3.83,517200.0],["2024-05-03",3.95,3.95,3.74,3.77,477900.0],["2024-05-06",3.78,3.915,3.78,3.91,371200.0],["2024-05-07",3.9,3.952,3.79,3.93,315300.0],["2024-05-08",3.94,5.14,3.94,4.64,2824900.0],["2024-05-09",4.69,4.79,4.45,4.73,896300.0],["2024-05-10",4.7,4.785,4.6,4.74,358700.0],["2024-05-13",4.74,4.82,4.675,4.71,194100.0],["2024-05-14",4.74,4.825,4.54,4.54,581200.0],["2024-05-15",4.58,4.79,4.545,4.77,352500.0],["2024-05-16",4.76,4.88,4.734,4.8,276400.0],["2024-05-17",4.85,4.885,4.66,4.67,271200.0],["2024-05-20",4.66,4.775,4.613,4.75,245800.0],["2024-05-21",4.73,4.9,4.54,4.62,298100.0],["2024-05-22",4.63,4.845,4.53,4.6,483300.0],["2024-05-23",4.64,4.65,4.49,4.54,225100.0],["2024-05-24",4.47,4.61,4.435,4.54,252400.0],["2024-05-28",4.55,4.86,4.45,4.83,538800.0],["2024-05-29",4.76,4.81,4.66,4.68,258400.0],["2024-05-30",4.7,4.725,4.6,4.65,184300.0],["2024-05-31",4.65,4.725,4.38,4.48,325300.0],["2024-06-03",4.5,4.53,4.33,4.44,235700.0],["2024-06-04",4.41,4.52,4.32,4.46,285200.0],["2024-06-05",4.49,4.64,4.45,4.59,234400.0],["2024-06-06",4.72,5.005,4.585,4.83,657100.0],["2024-06-07",4.79,4.95,4.665,4.86,249500.0],["2024-06-10",4.89,5.0,4.76,4.96,388400.0],["2024-06-11",5.0,5.26,4.6,4.68,1729500.0],["2024-06-12",4.7,5.213,4.7,5.0,778400.0],["2024-06-13",5.01,5.05,4.86,4.95,276600.0],["2024-06-14",4.91,5.06,4.85,4.9,611400.0],["2024-06-17",4.95,5.0,4.68,4.69,528200.0],["2024-06-18",4.76,4.76,4.4,4.41,453700.0],["2024-06-20",4.43,4.43,3.955,4.16,1180200.0],["2024-06-21",4.16,4.29,4.12,4.24,651200.0],["2024-06-24",4.25,4.32,4.125,4.19,517700.0],["2024-06-25",4.17,4.195,4.08,4.09,354000.0],["2024-06-26",4.06,4.134,3.93,3.98,449200.0],["2024-06-27",3.99,4.05,3.93,4.0,352600.0],["2024-06-28",4.04,4.05,3.91,3.92,3187800.0],["2024-07-01",3.93,3.99,3.78,3.83,408500.0],["2024-07-02",3.83,3.855,3.68,3.72,427200.0],["2024-07-03",3.74,3.79,3.65,3.76,360200.0],["2024-07-05",3.75,3.77,3.58,3.68,709900.0],["2024-07-08",3.71,4.055,3.68,4.05,1487500.0],["2024-07-09",4.04,4.18,3.975,4.18,590400.0],["2024-07-10",4.15,4.22,4.02,4.11,182300.0],["2024-07-11",4.2,4.49,4.13,4.46,535900.0],["2024-07-12",4.5,4.63,4.44,4.49,389100.0],["2024-07-15",4.55,4.71,4.51,4.7,371200.0],["2024-07-16",4.73,5.06,4.72,5.06,478600.0],["2024-07-17",5.0,5.135,4.93,5.02,497000.0],["2024-07-18",5.0,5.05,4.625,4.63,379000.0],["2024-07-19",4.63,4.7,4.4,4.4,333200.0],["2024-07-22",4.43,4.53,4.315,4.51,223700.0],["2024-07-23",4.54,4.66,4.45,4.58,369200.0],["2024-07-24",4.62,4.62,4.41,4.42,289700.0],["2024-07-25",4.45,4.64,4.37,4.62,470600.0],["2024-07-26",4.72,4.83,4.525,4.79,493100.0],["2024-07-29",4.78,4.805,4.565,4.63,312400.0],["2024-07-30",4.66,4.74,4.61,4.67,232300.0],["2024-07-31",4.67,5.065,4.58,4.8,414700.0],["2024-08-01",4.81,4.83,4.445,4.57,324300.0],["2024-08-02",4.34,4.5,4.2,4.37,441800.0],["2024-08-05",4.0,4.38,3.98,4.34,510600.0],["2024-08-06",4.34,4.45,4.21,4.45,372800.0],["2024-08-07",4.63,4.63,3.995,4.08,703200.0],["2024-08-08",4.16,4.35,4.095,4.18,451300.0],["2024-08-09",4.16,4.29,4.06,4.18,369600.0],["2024-08-12",4.19,4.41,4.015,4.03,364100.0],["2024-08-13",4.07,4.2,4.0,4.04,302900.0],["2024-08-14",4.04,4.05,3.93,3.95,276200.0],["2024-08-15",4.07,4.15,3.97,4.1,280200.0],["2024-08-16",4.1,4.16,4.015,4.14,290900.0],["2024-08-19",4.12,4.27,3.91,4.27,223500.0],["2024-08-20",4.27,4.34,4.105,4.17,300300.0],["2024-08-21",4.2,4.27,4.09,4.25,171300.0],["2024-08-22",4.24,4.27,4.09,4.12,192700.0],["2024-08-23",4.16,4.38,4.15,4.35,336900.0],["2024-08-26",4.4,4.4,4.22,4.33,292900.0],["2024-08-27",4.3,4.379,4.22,4.24,312000.0],["2024-08-28",4.23,4.32,4.14,4.24,430000.0],["2024-08-29",4.3,4.4,4.27,4.31,698700.0],["2024-08-30",4.33,4.43,4.1,4.32,440200.0],["2024-09-03",4.25,4.3,4.03,4.09,317800.0],["2024-09-04",4.08,4.08,3.9,3.9,246200.0],["2024-09-05",3.92,4.13,3.87,3.96,181100.0],["2024-09-06",3.96,3.97,3.73,3.79,317900.0],["2024-09-09",3.82,3.86,3.72,3.83,352100.0],["2024-09-10",3.98,3.985,3.76,3.96,371000.0],["2024-09-11",3.94,3.98,3.795,3.91,291200.0],["2024-09-12",3.94,4.07,3.82,4.0,252300.0],["2024-09-13",4.0,4.15,3.985,4.03,239000.0],["2024-09-16",4.08,4.255,3.985,4.12,331300.0],["2024-09-17",4.16,4.235,4.005,4.1,321900.0],["2024-09-18",4.07,4.25,3.99,4.06,277400.0],["2024-09-19",4.21,4.41,4.12,4.35,432200.0],["2024-09-20",4.29,4.29,4.035,4.1,794300.0],["2024-09-23",4.13,4.2,3.94,3.96,357800.0],["2024-09-24",3.97,3.99,3.88,3.9,179200.0],["2024-09-25",3.89,3.943,3.78,3.81,243500.0],["2024-09-26",3.88,3.938,3.8,3.89,337900.0],["2024-09-27",3.97,3.98,3.85,3.87,396000.0],["2024-09-30",3.85,3.975,3.79,3.89,413100.0],["2024-10-01",3.89,3.89,3.69,3.7,340700.0],["2024-10-02",3.75,3.785,3.62,3.74,410800.0],["2024-10-03",3.79,3.79,3.605,3.62,221200.0],["2024-10-04",3.7,3.738,3.59,3.67,252600.0],["2024-10-07",3.67,3.8,3.635,3.78,391200.0],["2024-10-08",3.79,3.89,3.75,3.88,406100.0],["2024-10-09",3.88,3.91,3.655,3.67,292100.0],["2024-10-10",3.66,3.9,3.63,3.7,413400.0],["2024-10-11",3.76,3.88,3.67,3.88,302800.0],["2024-10-14",3.87,3.925,3.83,3.87,220100.0],["2024-10-15",3.87,3.872,3.73,3.78,178300.0],["2024-10-16",3.83,3.895,3.79,3.85,184600.0],["2024-10-17",3.87,3.87,3.74,3.79,177500.0],["2024-10-18",3.79,3.81,3.75,3.77,209300.0],["2024-10-21",3.77,3.9,3.72,3.76,284100.0],["2024-10-22",3.74,3.875,3.64,3.84,240200.0],["2024-10-23",3.81,3.865,3.741,3.82,307000.0],["2024-10-24",3.87,3.87,3.765,3.8,279000.0],["2024-10-25",3.83,3.83,3.56,3.57,336300.0],["2024-10-28",3.6,3.74,3.59,3.61,324800.0],["2024-10-29",3.645,3.645,3.495,3.57,187500.0],["2024-10-30",3.54,3.63,3.52,3.54,279500.0],["2024-10-31",3.52,3.665,3.52,3.58,185300.0],["2024-11-01",3.65,3.78,3.61,3.77,367100.0],["2024-11-04",3.73,3.82,3.655,3.76,319600.0],["2024-11-05",3.73,3.87,3.7,3.86,314100.0],["2024-11-06",4.0,4.15,3.795,3.88,876900.0],["2024-11-07",4.01,4.01,3.34,3.46,2362700.0],["2024-11-08",3.45,3.635,3.37,3.385,482000.0],["2024-11-11",3.39,3.6,3.23,3.58,654000.0],["2024-11-12",3.51,3.64,3.43,3.54,796700.0],["2024-11-13",3.56,3.6,3.4,3.55,662900.0],["2024-11-14",3.55,3.605,3.405,3.44,969000.0],["2024-11-15",3.47,3.53,3.36,3.42,890400.0],["2024-11-18",3.44,3.45,3.215,3.23,675300.0],["2024-11-19",3.24,3.355,3.165,3.33,579100.0],["2024-11-20",3.33,3.5,3.295,3.49,447600.0],["2024-11-21",3.48,3.51,3.36,3.45,651500.0],["2024-11-22",3.45,3.63,3.385,3.55,517000.0],["2024-11-25",3.58,3.75,3.52,3.61,2919600.0],["2024-11-26",3.6,3.61,3.33,3.38,967000.0],["2024-11-27",3.38,3.58,3.38,3.52,776500.0],["2024-11-29",3.55,3.615,3.46,3.55,355200.0],["2024-12-02",3.57,3.695,3.53,3.63,657000.0],["2024-12-03",3.63,3.63,3.495,3.58,628600.0],["2024-12-04",3.58,3.7,3.525,3.67,442800.0],["2024-12-05",3.65,3.68,3.58,3.58,494700.0],["2024-12-06",3.61,3.705,3.58,3.6,294700.0],["2024-12-09",3.66,4.35,3.65,4.17,990300.0],["2024-12-10",4.17,4.25,4.1,4.19,971800.0],["2024-12-11",4.14,4.45,4.14,4.43,500500.0],["2024-12-12",4.42,4.47,4.22,4.34,353300.0],["2024-12-13",4.31,4.36,4.09,4.28,408400.0],["2024-12-16",4.25,4.415,4.23,4.39,415000.0],["2024-12-17",4.37,4.47,4.245,4.27,483200.0],["2024-12-18",4.3,4.55,4.105,4.19,457700.0],["2024-12-19",4.19,4.26,3.98,4.14,537600.0],["2024-12-20",4.02,4.405,4.02,4.24,923400.0],["2024-12-23",4.17,4.205,3.975,4.06,316100.0],["2024-12-24",4.05,4.12,3.97,4.11,199800.0],["2024-12-26",4.0,4.11,3.995,4.07,258300.0],["2024-12-27",4.04,4.19,3.965,4.13,365600.0],["2024-12-30",4.18,4.18,4.05,4.11,309000.0],["2024-12-31",4.16,4.375,4.065,4.16,345500.0],["2025-01-02",4.02,4.25,4.015,4.15,438100.0],["2025-01-03",4.19,4.475,4.18,4.39,291200.0],["2025-01-06",4.4,4.48,4.25,4.3,389600.0],["2025-01-07",4.28,4.41,4.135,4.38,761100.0],["2025-01-08",4.33,4.63,4.24,4.57,791900.0],["2025-01-10",4.45,4.46,4.22,4.4,521300.0],["2025-01-13",4.33,4.96,4.33,4.91,1215400.0],["2025-01-14",4.85,5.09,4.56,4.64,1018500.0],["2025-01-15",4.81,4.92,4.68,4.82,702200.0],["2025-01-16",4.84,4.955,4.64,4.75,629800.0],["2025-01-17",4.81,5.02,4.74,4.94,648000.0],["2025-01-21",5.05,5.2,4.95,5.1,895900.0],["2025-01-22",5.07,5.14,4.98,5.06,440300.0],["2025-01-23",5.02,5.115,4.67,4.76,972300.0],["2025-01-24",4.72,4.85,4.6,4.66,682300.0],["2025-01-27",4.52,4.729,4.49,4.52,643400.0],["2025-01-28",4.52,4.74,4.47,4.68,907900.0],["2025-01-29",4.75,4.9,4.525,4.64,502500.0],["2025-01-30",4.74,4.9,4.58,4.59,627700.0],["2025-01-31",4.59,4.74,4.495,4.51,419500.0],["2025-02-03",4.38,4.47,4.26,4.35,416700.0],["2025-02-04",4.32,4.51,4.26,4.5,338300.0],["2025-02-05",4.55,4.63,4.48,4.62,349500.0],["2025-02-06",4.67,4.67,4.445,4.48,330800.0],["2025-02-07",4.46,4.49,4.361,4.39,424500.0],["2025-02-10",4.42,4.42,4.22,4.36,405700.0],["2025-02-11",4.28,4.342,4.11,4.14,345000.0],["2025-02-12",4.11,4.225,4.06,4.2,332300.0],["2025-02-13",4.27,4.29,4.065,4.07,277600.0],["2025-02-14",4.1,4.32,4.1,4.17,538500.0],["2025-02-18",4.19,4.21,3.955,4.02,553900.0],["2025-02-19",3.99,4.06,3.94,3.97,282500.0],["2025-02-20",3.96,4.04,3.915,3.96,237100.0],["2025-02-21",4.02,4.08,3.81,3.85,348700.0],["2025-02-24",3.91,3.955,3.77,3.77,275500.0],["2025-02-25",3.78,3.97,3.6,3.62,603800.0],["2025-02-26",3.63,3.69,3.41,3.54,1149700.0],["2025-02-27",3.53,3.53,3.375,3.43,626700.0],["2025-02-28",3.41,3.498,3.31,3.34,683800.0],["2025-03-03",3.36,3.465,3.31,3.41,848100.0],["2025-03-04",3.41,3.515,3.305,3.43,762800.0],["2025-03-05",3.44,3.57,3.435,3.54,884900.0],["2025-03-06",3.48,3.58,3.4,3.51,682600.0],["2025-03-07",3.51,3.58,3.33,3.51,774000.0],["2025-03-10",3.45,3.495,3.28,3.42,702200.0],["2025-03-11",3.42,3.47,3.315,3.47,595700.0],["2025-03-12",3.11,3.25,2.76,3.18,2142600.0],["2025-03-13",3.17,3.195,2.98,3.06,628700.0],["2025-03-14",3.1,3.315,3.02,3.29,1138000.0],["2025-03-17",3.33,3.33,3.14,3.26,826500.0],["2025-03-18",3.22,3.22,3.14,3.19,585000.0],["2025-03-19",3.2,3.3,3.135,3.27,604400.0],["2025-03-20",3.21,3.24,3.06,3.07,627600.0],["2025-03-21",3.0,3.109,2.97,3.09,1084000.0],["2025-03-24",3.14,3.17,3.07,3.15,415500.0],["2025-03-25",3.07,3.12,2.99,3.1,438400.0],["2025-03-26",3.1,3.1,2.77,2.78,473600.0],["2025-03-27",2.81,2.9,2.715,2.82,522500.0],["2025-03-28",2.79,2.82,2.701,2.73,279100.0],["2025-03-31",2.66,2.77,2.62,2.73,524600.0],["2025-04-01",2.7,2.755,2.64,2.71,485800.0],["2025-04-02",2.67,2.785,2.63,2.76,316900.0],["2025-04-03",2.68,2.79,2.535,2.6,750900.0],["2025-04-04",2.48,2.535,2.41,2.45,587900.0],["2025-04-07",2.36,2.58,2.29,2.47,759400.0],["2025-04-08",2.55,2.55,2.25,2.33,681700.0],["2025-04-09",2.29,2.595,2.25,2.53,791500.0],["2025-04-10",2.53,2.53,2.21,2.34,1158200.0],["2025-04-11",2.33,2.58,2.3,2.58,445100.0],["2025-04-14",2.62,2.72,2.51,2.6,693300.0],["2025-04-15",2.41,2.74,2.29,2.65,1378400.0],["2025-04-16",2.63,2.67,2.5,2.55,694200.0],["2025-04-17",2.53,2.63,2.525,2.61,472300.0],["2025-04-21",2.57,2.675,2.53,2.57,545500.0],["2025-04-22",2.61,2.84,2.61,2.73,629000.0],["2025-04-23",2.78,2.89,2.71,2.81,1412800.0],["2025-04-24",2.82,2.89,2.78,2.84,429400.0],["2025-04-25",2.85,2.88,2.79,2.88,289900.0],["2025-04-28",2.88,2.955,2.83,2.92,868500.0],["2025-04-29",2.92,2.93,2.87,2.91,494500.0],["2025-04-30",2.86,2.885,2.8,2.84,562300.0],["2025-05-01",2.85,2.875,2.755,2.79,316000.0],["2025-05-02",2.83,2.875,2.8,2.82,243100.0],["2025-05-05",2.79,2.8,2.65,2.67,388900.0],["2025-05-06",2.64,2.765,2.6,2.66,2126800.0],["2025-05-07",2.69,2.86,2.66,2.74,603700.0],["2025-05-08",2.45,2.74,2.395,2.43,1329200.0],["2025-05-09",2.43,2.43,2.29,2.355,1936100.0],["2025-05-12",2.42,2.469,2.23,2.27,1013300.0],["2025-05-13",2.29,2.31,2.19,2.2,805500.0],["2025-05-14",2.19,2.25,2.14,2.2,1325200.0],["2025-05-15",2.19,2.23,2.1,2.23,2380100.0],["2025-05-16",2.23,2.33,2.23,2.3,876900.0],["2025-05-19",2.26,2.306,2.24,2.28,295500.0],["2025-05-20",2.25,2.28,2.16,2.18,3692800.0],["2025-05-21",2.17,2.25,2.155,2.2,1686300.0],["2025-05-22",2.17,2.26,2.14,2.25,1475900.0],["2025-05-23",2.19,2.23,2.17,2.19,1544100.0],["2025-05-27",2.22,2.395,2.195,2.38,1741600.0],["2025-05-28",2.36,2.39,2.18,2.27,960700.0],["2025-05-29",2.29,2.31,2.235,2.31,519900.0],["2025-05-30",2.3,2.4,2.24,2.38,1146700.0],["2025-06-02",2.35,2.36,2.245,2.26,708600.0],["2025-06-03",2.26,2.325,2.2,2.28,625100.0],["2025-06-04",2.27,2.4,2.245,2.39,1093200.0],["2025-06-05",2.39,2.4,2.13,2.15,822700.0],["2025-06-06",2.2,2.25,2.135,2.15,856500.0],["2025-06-09",2.17,2.205,2.135,2.18,776900.0],["2025-06-10",2.2,2.38,2.175,2.31,1335200.0],["2025-06-11",2.35,2.355,2.255,2.3,738200.0],["2025-06-12",2.27,2.31,2.22,2.27,828600.0],["2025-06-13",2.25,2.25,2.185,2.2,912300.0],["2025-06-16",2.22,2.275,2.195,2.24,402700.0],["2025-06-17",2.21,2.256,2.15,2.15,834800.0],["2025-06-18",2.15,2.18,2.1,2.11,458700.0],["2025-06-20",2.11,2.12,2.03,2.04,655500.0],["2025-06-23",2.02,2.19,2.01,2.17,758200.0],["2025-06-24",2.19,2.26,2.13,2.215,626500.0],["2025-06-25",2.1,2.28,2.0,2.23,2764000.0],["2025-06-26",2.23,2.316,2.19,2.3,933600.0],["2025-06-27",2.31,2.31,2.165,2.2,1145900.0],["2025-06-30",2.21,2.25,2.16,2.18,444800.0],["2025-07-01",2.15,2.25,2.134,2.17,497700.0],["2025-07-02",2.18,2.27,2.145,2.24,405000.0],["2025-07-03",2.24,2.3,2.22,2.235,161300.0],["2025-07-07",2.2,2.265,2.155,2.17,615700.0],["2025-07-08",2.17,2.25,2.17,2.22,648400.0],["2025-07-09",2.25,2.29,2.195,2.25,369900.0],["2025-07-10",2.25,2.305,2.21,2.28,665100.0],["2025-07-11",2.25,2.28,2.2,2.22,350100.0],["2025-07-14",2.21,2.26,2.19,2.24,545000.0],["2025-07-15",2.26,2.28,2.1,2.11,559300.0],["2025-07-16",2.13,2.145,2.07,2.12,442300.0],["2025-07-17",2.14,2.19,2.11,2.15,437000.0],["2025-07-18",2.19,2.19,2.02,2.02,387700.0],["2025-07-21",2.03,2.14,2.02,2.1,536500.0],["2025-07-22",2.13,2.295,2.12,2.24,530700.0],["2025-07-23",2.26,2.37,2.255,2.33,733300.0],["2025-07-24",2.29,2.33,2.24,2.27,280600.0],["2025-07-25",2.26,2.27,2.18,2.25,334900.0],["2025-07-28",2.26,2.305,2.26,2.26,300500.0],["2025-07-29",2.28,2.28,2.11,2.12,304200.0],["2025-07-30",2.11,2.17,2.1,2.11,419200.0],["2025-07-31",2.08,2.101,2.02,2.06,401700.0],["2025-08-01",2.02,2.06,1.965,2.04,597700.0],["2025-08-04",2.08,2.095,2.02,2.08,491000.0],["2025-08-05",2.11,2.19,2.04,2.06,341200.0],["2025-08-06",2.07,2.15,2.015,2.04,604300.0],["2025-08-07",1.7,1.74,1.38,1.43,3156500.0],["2025-08-08",1.45,1.5,1.36,1.38,1395600.0],["2025-08-11",1.36,1.42,1.3,1.32,1041100.0],["2025-08-12",1.34,1.35,1.26,1.27,1141700.0],["2025-08-13",1.31,1.45,1.29,1.38,2139100.0],["2025-08-14",1.51,1.54,1.38,1.41,2360500.0],["2025-08-15",1.43,1.45,1.35,1.36,917500.0],["2025-08-18",1.38,1.455,1.34,1.4,2548400.0],["2025-08-19",1.4,1.43,1.365,1.4,1301200.0],["2025-08-20",1.4,1.44,1.37,1.39,1126700.0],["2025-08-21",1.37,1.43,1.37,1.42,620700.0],["2025-08-22",1.43,1.48,1.4,1.42,2011700.0],["2025-08-25",1.44,1.44,1.373,1.39,724100.0],["2025-08-26",1.39,1.41,1.38,1.39,956900.0],["2025-08-27",1.39,1.42,1.38,1.4,440300.0],["2025-08-28",1.4,1.43,1.39,1.39,368500.0],["2025-08-29",1.4,1.42,1.375,1.39,579800.0],["2025-09-02",1.35,1.396,1.335,1.34,688900.0],["2025-09-03",1.34,1.39,1.32,1.38,833900.0],["2025-09-04",1.36,1.38,1.335,1.36,487900.0],["2025-09-05",1.35,1.435,1.35,1.41,488200.0],["2025-09-08",1.42,1.43,1.38,1.41,426900.0],["2025-09-09",1.41,1.47,1.405,1.42,534800.0],["2025-09-10",1.42,1.47,1.395,1.42,628800.0],["2025-09-11",1.4,1.48,1.39,1.48,524300.0],["2025-09-12",1.49,1.49,1.415,1.45,476400.0],["2025-09-15",1.46,1.475,1.443,1.45,281200.0],["2025-09-16",1.44,1.49,1.44,1.48,574200.0],["2025-09-17",1.5,1.55,1.48,1.5,643300.0],["2025-09-18",1.5,1.63,1.5,1.62,594200.0],["2025-09-19",1.61,1.619,1.5,1.52,1004600.0],["2025-09-22",1.51,1.59,1.5,1.55,931200.0],["2025-09-23",1.58,1.798,1.575,1.71,2135100.0],["2025-09-24",1.72,1.765,1.65,1.66,1499100.0],["2025-09-25",1.63,1.65,1.505,1.53,941200.0],["2025-09-26",1.53,1.56,1.51,1.53,692500.0],["2025-09-29",1.53,1.576,1.49,1.5,917100.0],["2025-09-30",1.51,1.595,1.455,1.58,1073200.0],["2025-10-01",1.55,1.68,1.55,1.6,1201500.0],["2025-10-02",1.61,1.63,1.57,1.61,629700.0],["2025-10-03",1.66,1.75,1.66,1.71,882700.0],["2025-10-06",1.76,1.77,1.64,1.65,749200.0],["2025-10-07",1.68,1.686,1.55,1.55,585300.0],["2025-10-08",1.59,1.71,1.57,1.7,506300.0],["2025-10-09",1.7,1.71,1.61,1.62,352900.0],["2025-10-10",1.62,1.63,1.515,1.54,727000.0],["2025-10-13",1.56,1.615,1.53,1.6,493000.0],["2025-10-14",1.59,1.67,1.53,1.65,471000.0],["2025-10-15",1.66,1.84,1.65,1.83,738600.0],["2025-10-16",1.82,1.865,1.755,1.77,575100.0],["2025-10-17",1.76,1.79,1.6,1.61,434200.0],["2025-10-20",1.63,1.76,1.62,1.75,447800.0],["2025-10-21",1.75,1.75,1.69,1.71,309700.0],["2025-10-22",1.68,1.69,1.625,1.65,577200.0],["2025-10-23",1.64,1.68,1.61,1.62,525200.0],["2025-10-24",1.64,1.68,1.6,1.63,504500.0],["2025-10-27",1.63,1.67,1.54,1.54,524900.0],["2025-10-28",1.55,1.57,1.525,1.55,320800.0],["2025-10-29",1.55,1.57,1.51,1.51,715100.0],["2025-10-30",1.53,1.56,1.49,1.51,357500.0],["2025-10-31",1.49,1.58,1.49,1.54,757100.0],["2025-11-03",1.54,1.61,1.45,1.61,758000.0],["2025-11-04",1.59,1.63,1.57,1.61,600700.0],["2025-11-05",1.48,1.71,1.37,1.67,1045400.0],["2025-11-06",1.64,1.64,1.42,1.47,650600.0],["2025-11-07",1.45,1.47,1.385,1.44,749600.0],["2025-11-10",1.46,1.525,1.43,1.47,318800.0],["2025-11-11",1.46,1.58,1.46,1.55,461600.0],["2025-11-12",1.56,1.6,1.55,1.58,208200.0],["2025-11-13",1.52,1.595,1.5,1.51,370600.0],["2025-11-14",1.49,1.61,1.48,1.58,2844100.0],["2025-11-17",1.57,1.696,1.54,1.63,458000.0],["2025-11-18",1.62,1.75,1.6,1.71,1512700.0],["2025-11-19",1.7,1.805,1.64,1.7,4771900.0],["2025-11-20",1.665,1.75,1.62,1.63,460200.0],["2025-11-21",1.63,1.68,1.61,1.67,532100.0],["2025-11-24",1.685,1.7,1.625,1.67,482100.0],["2025-11-25",1.68,1.73,1.65,1.7,534000.0],["2025-11-26",1.69,1.765,1.67,1.75,517700.0],["2025-11-28",1.75,1.8,1.71,1.76,332000.0],["2025-12-01",1.73,1.745,1.62,1.63,301400.0],["2025-12-02",1.66,1.68,1.56,1.57,367000.0],["2025-12-03",1.45,1.59,1.45,1.52,1264100.0],["2025-12-04",1.51,1.62,1.499,1.58,577900.0],["2025-12-05",1.58,1.65,1.42,1.47,12316200.0],["2025-12-08",1.49,1.61,1.49,1.55,883300.0],["2025-12-09",1.54,1.59,1.521,1.54,664100.0],["2025-12-10",1.53,1.57,1.495,1.54,1449200.0],["2025-12-11",1.55,1.61,1.52,1.6,682900.0],["2025-12-12",1.61,1.61,1.5,1.52,1180500.0],["2025-12-15",1.53,1.56,1.48,1.49,1483600.0],["2025-12-16",1.49,1.54,1.465,1.47,653700.0],["2025-12-17",1.47,1.53,1.47,1.49,651500.0],["2025-12-18",1.51,1.54,1.505,1.52,484600.0],["2025-12-19",1.51,1.53,1.48,1.5,1668700.0],["2025-12-22",1.51,1.65,1.5,1.63,811900.0],["2025-12-23",1.6,1.62,1.52,1.55,713800.0],["2025-12-24",1.54,1.605,1.54,1.6,212300.0],["2025-12-26",1.6,1.62,1.56,1.61,374600.0],["2025-12-29",1.6,1.615,1.575,1.58,266900.0],["2025-12-30",1.56,1.59,1.55,1.56,310500.0],["2025-12-31",1.56,1.6,1.54,1.55,352300.0],["2026-01-02",1.56,1.57,1.53,1.55,358400.0],["2026-01-05",1.55,1.59,1.53,1.55,409000.0],["2026-01-06",1.54,1.575,1.48,1.5,486900.0],["2026-01-07",1.51,1.54,1.475,1.51,430700.0],["2026-01-08",1.49,1.505,1.47,1.47,389700.0],["2026-01-09",1.47,1.49,1.43,1.43,461600.0],["2026-01-12",1.43,1.43,1.34,1.36,841800.0],["2026-01-13",1.37,1.393,1.3,1.31,586700.0],["2026-01-14",1.32,1.345,1.26,1.28,1389200.0],["2026-01-15",1.28,1.37,1.25,1.29,878700.0],["2026-01-16",1.3,1.31,1.26,1.26,449400.0],["2026-01-20",1.25,1.265,1.19,1.21,995800.0],["2026-01-21",1.23,1.26,1.22,1.23,449400.0],["2026-01-22",1.25,1.28,1.23,1.25,415100.0],["2026-01-23",1.24,1.26,1.14,1.16,1450900.0],["2026-01-26",1.16,1.185,1.11,1.13,1185300.0],["2026-01-27",1.13,1.149,1.02,1.07,1930800.0],["2026-01-28",1.06,1.1,0.98,1.01,1805600.0],["2026-01-29",1.0,1.02,0.97,0.981,854300.0],["2026-01-30",0.99,0.995,0.895,0.907,1786600.0],["2026-02-02",0.915,0.928,0.854,0.869,1533600.0],["2026-02-03",0.88,0.895,0.747,0.816,2985400.0],["2026-02-04",0.801,0.89,0.781,0.87,2218900.0],["2026-02-05",0.871,0.879,0.77,0.808,1433900.0],["2026-02-06",0.812,0.861,0.775,0.808,1746200.0],["2026-02-09",0.801,0.813,0.759,0.791,1209600.0],["2026-02-10",0.798,0.843,0.77,0.77,1773600.0],["2026-02-11",0.772,0.8,0.72,0.73,2005800.0],["2026-02-12",0.726,0.743,0.681,0.734,1423800.0],["2026-02-13",0.734,0.743,0.696,0.72,1262400.0],["2026-02-17",0.718,0.72,0.643,0.7,1397500.0],["2026-02-18",0.7,0.72,0.661,0.679,1325900.0],["2026-02-19",0.676,0.738,0.66,0.733,1394500.0],["2026-02-20",0.741,0.756,0.711,0.739,1157600.0],["2026-02-23",0.74,0.775,0.711,0.752,987100.0],["2026-02-24",0.765,0.798,0.738,0.79,1084000.0],["2026-02-25",0.802,0.815,0.75,0.796,1241800.0],["2026-02-26",0.805,0.83,0.746,0.793,1041200.0],["2026-02-27",0.8,0.83,0.77,0.811,1507500.0],["2026-03-02",0.795,0.826,0.771,0.788,1055100.0],["2026-03-03",0.78,0.785,0.74,0.76,1496700.0],["2026-03-04",0.752,0.78,0.745,0.767,965300.0],["2026-03-05",0.77,0.875,0.767,0.836,2669300.0],["2026-03-06",0.84,0.84,0.763,0.782,1087400.0],["2026-03-09",0.78,0.793,0.74,0.77,653500.0],["2026-03-10",0.78,0.793,0.75,0.789,543800.0],["2026-03-11",0.773,0.813,0.75,0.808,796500.0],["2026-03-12",0.788,0.848,0.781,0.835,782500.0],["2026-03-13",0.839,0.873,0.81,0.82,1050600.0],["2026-03-16",0.831,0.835,0.781,0.811,591200.0],["2026-03-17",0.8,0.84,0.781,0.8,568300.0],["2026-03-18",0.797,0.811,0.731,0.731,898900.0],["2026-03-19",0.734,0.784,0.734,0.753,843900.0],["2026-03-20",0.74,0.782,0.734,0.765,935200.0],["2026-03-23",0.77,0.8,0.741,0.757,835200.0],["2026-03-24",0.757,0.766,0.74,0.74,722900.0],["2026-03-25",0.73,0.743,0.676,0.69,1951100.0],["2026-03-26",0.665,0.736,0.665,0.717,1286500.0],["2026-03-27",0.698,0.725,0.661,0.684,1073700.0],["2026-03-30",0.659,0.691,0.659,0.676,884600.0],["2026-03-31",0.673,0.714,0.66,0.703,1127400.0],["2026-04-01",0.73,0.762,0.69,0.744,1512900.0],["2026-04-02",0.711,0.752,0.71,0.75,1497800.0],["2026-04-06",0.72,0.76,0.709,0.714,741200.0],["2026-04-07",0.701,0.725,0.675,0.71,620900.0],["2026-04-08",0.74,0.759,0.72,0.754,804500.0],["2026-04-09",0.754,0.762,0.716,0.76,535700.0],["2026-04-10",0.759,0.82,0.742,0.791,949700.0],["2026-04-13",0.778,0.826,0.765,0.82,357000.0],["2026-04-14",0.82,0.885,0.82,0.881,1095000.0],["2026-04-15",0.9,0.9,0.823,0.845,564000.0],["2026-04-16",0.838,0.873,0.802,0.815,958100.0],["2026-04-17",0.84,0.855,0.815,0.848,528500.0],["2026-04-20",0.851,0.866,0.808,0.86,1068900.0],["2026-04-21",0.86,0.87,0.845,0.87,718300.0],["2026-04-22",0.87,0.899,0.856,0.89,571900.0],["2026-04-23",0.87,0.875,0.833,0.862,706300.0],["2026-04-24",0.85,0.869,0.832,0.863,343100.0],["2026-04-27",0.855,0.9,0.85,0.874,663600.0],["2026-04-28",0.87,0.884,0.85,0.877,383600.0],["2026-04-29",0.864,0.879,0.8,0.818,492900.0],["2026-04-30",0.802,0.88,0.79,0.88,757600.0],["2026-05-01",0.86,0.89,0.84,0.88,457000.0],["2026-05-04",0.883,0.89,0.85,0.858,359700.0],["2026-05-05",0.86,0.872,0.817,0.843,419800.0],["2026-05-06",0.828,0.86,0.82,0.847,395300.0],["2026-05-07",0.847,0.881,0.845,0.872,376000.0],["2026-05-08",0.87,0.87,0.835,0.843,358400.0],["2026-05-11",0.83,0.844,0.809,0.817,334700.0],["2026-05-12",0.801,0.879,0.784,0.822,772500.0],["2026-05-13",0.94,1.16,0.923,1.02,7309100.0],["2026-05-14",1.04,1.15,1.01,1.09,2168600.0],["2026-05-15",1.09,1.09,1.01,1.04,1017200.0],["2026-05-18",1.0,1.07,0.999,1.06,912600.0],["2026-05-19",1.06,1.08,1.015,1.04,825800.0],["2026-05-20",1.04,1.08,1.02,1.07,972900.0],["2026-05-21",1.05,1.105,1.03,1.06,1216500.0],["2026-05-22",1.05,1.06,1.01,1.04,809100.0],["2026-05-26",1.03,1.03,0.97,1.0,1370800.0],["2026-05-27",1.0,1.09,0.992,1.08,1188500.0],["2026-05-28",1.095,1.205,1.08,1.17,2090400.0],["2026-05-29",1.17,1.27,1.135,1.21,1302100.0],["2026-06-01",1.21,1.295,1.19,1.22,1171100.0],["2026-06-02",1.2,1.235,1.14,1.23,942500.0],["2026-06-03",1.24,1.25,1.155,1.2,899800.0],["2026-06-04",1.21,1.25,1.19,1.23,701000.0],["2026-06-05",1.22,1.23,1.14,1.14,900700.0],["2026-06-08",1.17,1.21,1.145,1.15,608700.0],["2026-06-09",1.18,1.2,1.15,1.19,537700.0],["2026-06-10",1.19,1.2,1.14,1.15,597200.0],["2026-06-11",1.17,1.17,1.08,1.1,854000.0],["2026-06-12",1.11,1.17,1.09,1.12,491100.0],["2026-06-15",1.14,1.17,1.11,1.16,434800.0],["2026-06-16",1.17,1.17,1.105,1.14,563600.0],["2026-06-17",1.14,1.16,1.12,1.13,341300.0],["2026-06-18",1.14,1.21,1.14,1.21,1773600.0],["2026-06-22",1.22,1.24,1.16,1.18,763100.0],["2026-06-23",1.16,1.225,1.16,1.175,756600.0],["2026-06-24",1.18,1.26,1.18,1.19,1320000.0],["2026-06-25",1.21,1.285,1.205,1.27,2267600.0],["2026-06-26",1.27,1.359,1.225,1.24,14030300.0],["2026-06-29",1.25,1.29,1.21,1.24,1242000.0],["2026-06-30",1.26,1.26,1.2,1.23,747200.0],["2026-07-01",1.21,1.25,1.2,1.23,487500.0],["2026-07-02",1.25,1.275,1.19,1.215,813300.0],["2026-07-06",1.22,1.345,1.213,1.27,742400.0],["2026-07-07",1.28,1.29,1.25,1.29,761000.0],["2026-07-08",1.27,1.305,1.26,1.28,1239300.0],["2026-07-09",1.27,1.34,1.27,1.28,1533800.0],["2026-07-10",1.28,1.35,1.28,1.33,1415500.0],["2026-07-13",1.33,1.48,1.3,1.38,2113800.0],["2026-07-14",1.37,1.435,1.37,1.42,1347600.0],["2026-07-15",1.42,1.48,1.42,1.42,1332200.0],["2026-07-16",1.42,1.46,1.295,1.35,1039100.0],["2026-07-17",1.34,1.36,1.225,1.24,767200.0],["2026-07-20",1.25,1.27,1.16,1.17,988200.0],["2026-07-21",1.19,1.25,1.18,1.23,557500.0],["2026-07-22",1.22,1.222,1.115,1.14,722600.0],["2026-07-23",1.13,1.14,1.085,1.12,533400.0],["2026-07-24",1.09,1.13,1.07,1.08,504800.0],["2026-07-27",1.08,1.095,1.02,1.02,1298400.0],["2026-07-28",1.01,1.07,0.98,1.05,1592800.0],["2026-07-29",1.05,1.07,1.005,1.01,808400.0],["2026-07-30",0.995,1.06,0.995,1.05,310300.0],["2026-07-31",1.05,1.075,1.005,1.05,478600.0],["2026-08-03",1.06,1.095,1.05,1.07,374600.0],["2026-08-04",1.07,1.13,1.07,1.11,319700.0],["2026-08-05",1.11,1.12,1.07,1.07,496900.0],["2026-08-06",1.08,1.14,1.08,1.11,861600.0],["2026-08-07",1.12,1.18,1.12,1.18,464200.0],["2026-08-10",1.17,1.225,1.16,1.21,925500.0],["2026-08-11",1.22,1.26,1.2,1.24,745900.0],["2026-08-12",1.36,1.36,1.22,1.27,1956600.0],["2026-08-13",1.17,1.54,1.16,1.39,3801700.0],["2026-08-14",1.4,1.407,1.27,1.32,1000643.0],["2026-08-17",1.32,1.39,1.295,1.32,703242.852271]]}