{"t":"TMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-10",11.054,11.081,8.31,9.41,2313800.0],["2021-09-13",9.399,15.39,9.21,12.45,12220100.0],["2021-09-14",11.96,14.66,10.61,10.89,14769400.0],["2021-09-15",10.96,10.96,8.76,10.0,7219400.0],["2021-09-16",12.99,13.68,11.14,12.39,42511400.0],["2021-09-17",11.3,12.0,9.73,10.38,18341900.0],["2021-09-20",10.07,11.15,8.52,8.9,15211700.0],["2021-09-21",9.01,9.81,8.65,9.21,13962500.0],["2021-09-22",9.03,9.1,6.75,6.915,26397700.0],["2021-09-23",6.37,6.4,5.34,5.46,26369500.0],["2021-09-24",5.64,5.93,5.08,5.11,17101900.0],["2021-09-27",5.17,5.63,5.1,5.58,10479700.0],["2021-09-28",5.55,5.64,5.12,5.23,7406400.0],["2021-09-29",5.24,5.24,4.29,4.33,11258000.0],["2021-09-30",4.199,4.61,4.09,4.57,9630100.0],["2021-10-01",4.8,5.3,4.66,5.2,13846700.0],["2021-10-04",5.14,5.2,4.67,4.82,4211800.0],["2021-10-05",4.84,4.91,4.31,4.46,3525300.0],["2021-10-06",4.28,4.3,3.98,4.14,4702000.0],["2021-10-07",4.151,4.31,3.97,4.0,4261900.0],["2021-10-08",3.93,3.94,3.48,3.57,9053000.0],["2021-10-11",3.58,3.72,3.36,3.52,5174900.0],["2021-10-12",3.55,3.97,3.38,3.75,7979400.0],["2021-10-13",3.65,3.739,3.53,3.6,2711400.0],["2021-10-14",3.58,3.74,3.53,3.63,2598100.0],["2021-10-15",3.939,4.0,3.61,3.71,7572100.0],["2021-10-18",3.65,3.89,3.52,3.89,2842300.0],["2021-10-19",3.85,3.91,3.67,3.82,3035100.0],["2021-10-20",3.75,3.79,3.59,3.69,2601000.0],["2021-10-21",3.6,3.8,3.42,3.73,6238100.0],["2021-10-22",3.56,3.604,3.27,3.33,4731500.0],["2021-10-25",3.3,3.319,3.04,3.12,9421400.0],["2021-10-26",3.2,3.58,3.09,3.13,10148600.0],["2021-10-27",3.12,3.18,2.945,3.12,6955100.0],["2021-10-28",3.079,3.08,2.93,2.99,4379300.0],["2021-10-29",2.99,3.0,2.84,2.89,3828900.0],["2021-11-01",2.89,3.11,2.86,2.91,5931700.0],["2021-11-02",2.95,3.17,2.91,3.11,4482600.0],["2021-11-03",3.06,3.21,3.0,3.19,2740200.0],["2021-11-04",3.19,3.67,3.09,3.51,9080100.0],["2021-11-05",3.48,3.534,3.15,3.2,4490900.0],["2021-11-08",3.22,3.54,3.21,3.42,3255500.0],["2021-11-09",3.41,3.42,3.08,3.12,3199100.0],["2021-11-10",3.15,3.35,3.09,3.25,2947400.0],["2021-11-11",3.29,3.31,3.06,3.13,2474100.0],["2021-11-12",3.1,3.35,3.05,3.31,3084700.0],["2021-11-15",3.26,3.48,3.22,3.47,2823900.0],["2021-11-16",3.45,3.57,3.29,3.53,3035400.0],["2021-11-17",3.48,3.76,3.43,3.64,3270800.0],["2021-11-18",3.67,3.99,3.55,3.66,4355600.0],["2021-11-19",3.61,3.95,3.57,3.9,2481900.0],["2021-11-22",3.91,3.92,3.19,3.2,2947200.0],["2021-11-23",3.25,3.29,3.01,3.18,1797400.0],["2021-11-24",3.07,3.37,3.05,3.25,1725700.0],["2021-11-26",3.2,3.23,3.07,3.17,601400.0],["2021-11-29",3.17,3.2,3.07,3.07,1336900.0],["2021-11-30",3.08,3.22,2.93,3.05,1855600.0],["2021-12-01",3.1,3.1,2.62,2.64,2426100.0],["2021-12-02",2.54,2.64,2.33,2.62,3182500.0],["2021-12-03",2.62,2.62,2.27,2.27,1943400.0],["2021-12-06",2.29,2.41,2.09,2.41,1722800.0],["2021-12-07",2.477,2.51,2.33,2.39,2324800.0],["2021-12-08",2.4,2.59,2.34,2.47,1638800.0],["2021-12-09",2.5,2.5,2.32,2.35,1189800.0],["2021-12-10",2.32,2.356,2.14,2.14,1996400.0],["2021-12-13",2.17,2.205,1.99,2.07,2278100.0],["2021-12-14",2.01,2.08,1.98,2.01,1826900.0],["2021-12-15",2.04,2.04,1.805,1.89,2302900.0],["2021-12-16",1.901,2.049,1.85,2.0,1589400.0],["2021-12-17",1.96,2.04,1.85,1.95,1710800.0],["2021-12-20",1.88,1.91,1.8,1.81,1613400.0],["2021-12-21",1.85,2.04,1.785,1.99,2047000.0],["2021-12-22",2.0,2.28,1.95,2.23,2573000.0],["2021-12-23",2.13,2.15,2.01,2.05,2324000.0],["2021-12-27",2.05,2.056,1.84,1.85,1377100.0],["2021-12-28",1.88,1.888,1.72,1.72,1176500.0],["2021-12-29",1.85,1.85,1.66,1.72,5277800.0],["2021-12-30",1.72,1.97,1.705,1.94,2715600.0],["2021-12-31",1.9,2.14,1.82,2.08,4481100.0],["2022-01-03",2.12,2.12,1.95,1.96,1911000.0],["2022-01-04",2.03,2.03,1.92,2.03,1284100.0],["2022-01-05",2.05,2.06,1.81,1.86,1358400.0],["2022-01-06",1.88,1.93,1.76,1.79,1229800.0],["2022-01-07",1.8,1.845,1.7,1.73,1370100.0],["2022-01-10",1.73,1.736,1.545,1.68,2144100.0],["2022-01-11",1.71,1.79,1.69,1.73,1732800.0],["2022-01-12",1.768,1.79,1.67,1.71,1145500.0],["2022-01-13",1.715,1.74,1.56,1.57,1160700.0],["2022-01-14",1.57,1.59,1.46,1.53,1769900.0],["2022-01-18",1.53,1.645,1.48,1.54,1753700.0],["2022-01-19",1.54,1.55,1.44,1.45,1174600.0],["2022-01-20",1.48,1.56,1.19,1.45,2981800.0],["2022-01-21",1.38,1.45,1.33,1.37,893100.0],["2022-01-24",1.32,1.39,1.21,1.31,1703800.0],["2022-01-25",1.31,1.38,1.31,1.34,910300.0],["2022-01-26",1.41,1.42,1.25,1.26,1247500.0],["2022-01-27",1.28,1.31,1.17,1.2,1552700.0],["2022-01-28",1.19,1.25,1.15,1.24,1522100.0],["2022-01-31",1.25,1.52,1.25,1.52,1449100.0],["2022-02-01",1.58,1.6,1.43,1.57,1201300.0],["2022-02-02",1.57,1.57,1.4,1.44,850100.0],["2022-02-03",1.38,1.45,1.36,1.37,496000.0],["2022-02-04",1.4,1.44,1.302,1.43,680300.0],["2022-02-07",1.45,1.48,1.38,1.44,627000.0],["2022-02-08",1.46,1.479,1.38,1.41,436900.0],["2022-02-09",1.44,1.64,1.42,1.64,1217500.0],["2022-02-10",1.63,1.71,1.52,1.55,1038500.0],["2022-02-11",1.59,1.699,1.5,1.54,746300.0],["2022-02-14",1.53,1.6,1.51,1.53,256600.0],["2022-02-15",1.6,1.72,1.56,1.72,578600.0],["2022-02-16",1.72,1.85,1.67,1.73,994200.0],["2022-02-17",1.7,1.72,1.56,1.61,574400.0],["2022-02-18",1.57,1.63,1.52,1.58,476700.0],["2022-02-22",1.57,1.6,1.51,1.55,381900.0],["2022-02-23",1.55,1.65,1.54,1.6,833000.0],["2022-02-24",1.5,1.62,1.48,1.62,712100.0],["2022-02-25",1.63,1.75,1.57,1.74,920900.0],["2022-02-28",1.67,1.77,1.67,1.73,549300.0],["2022-03-01",1.78,1.81,1.6,1.61,804700.0],["2022-03-02",1.6,1.605,1.44,1.44,1037500.0],["2022-03-03",1.49,1.5,1.4,1.44,554500.0],["2022-03-04",1.42,1.46,1.36,1.4,419600.0],["2022-03-07",1.38,1.85,1.38,1.65,3729000.0],["2022-03-08",2.13,3.2,1.82,2.2,57848600.0],["2022-03-09",2.0,2.16,1.99,2.04,5873900.0],["2022-03-10",2.24,2.47,2.11,2.39,14893700.0],["2022-03-11",2.49,3.15,2.335,2.6,30854000.0],["2022-03-14",2.7,3.34,2.48,3.19,26106800.0],["2022-03-15",3.09,3.16,2.79,2.85,12170600.0],["2022-03-16",2.7,3.05,2.61,2.91,8264400.0],["2022-03-17",3.08,3.18,2.755,2.78,8921000.0],["2022-03-18",2.8,2.827,2.5,2.71,5965000.0],["2022-03-21",2.67,2.69,2.4,2.42,3037700.0],["2022-03-22",2.4,2.42,2.13,2.19,5769500.0],["2022-03-23",2.38,2.41,1.97,2.04,12421400.0],["2022-03-24",2.08,2.09,1.88,1.9,5932900.0],["2022-03-25",1.96,1.963,1.53,1.54,14010400.0],["2022-03-28",1.56,1.69,1.49,1.68,9705300.0],["2022-03-29",1.6,1.83,1.6,1.79,6647700.0],["2022-03-30",1.765,2.29,1.74,2.17,24477200.0],["2022-03-31",2.18,2.81,2.12,2.59,30502300.0],["2022-04-01",2.55,2.57,2.28,2.45,10156400.0],["2022-04-04",2.71,2.89,2.566,2.66,13536000.0],["2022-04-05",2.56,2.587,2.23,2.34,9522300.0],["2022-04-06",2.32,2.53,2.18,2.46,6645100.0],["2022-04-07",2.43,2.48,2.17,2.28,6455800.0],["2022-04-08",2.21,2.29,2.12,2.21,3323300.0],["2022-04-11",2.15,2.171,2.03,2.08,3003700.0],["2022-04-12",2.04,2.16,1.96,2.0,2918100.0],["2022-04-13",1.94,2.13,1.92,2.07,1844900.0],["2022-04-14",2.05,2.1,1.97,1.98,1344700.0],["2022-04-18",2.0,2.0,1.82,1.85,2729500.0],["2022-04-19",1.84,1.94,1.82,1.94,1880400.0],["2022-04-20",1.97,1.97,1.83,1.87,1412000.0],["2022-04-21",1.88,1.925,1.78,1.86,1762900.0],["2022-04-22",1.88,1.91,1.8,1.91,1474600.0],["2022-04-25",1.88,1.9,1.72,1.78,3547300.0],["2022-04-26",1.76,1.785,1.67,1.68,1616400.0],["2022-04-27",1.65,1.73,1.58,1.59,1201200.0],["2022-04-28",1.6,1.61,1.48,1.57,2387700.0],["2022-04-29",1.59,1.65,1.5,1.54,2895900.0],["2022-05-02",1.56,1.6,1.52,1.59,1303500.0],["2022-05-03",1.56,1.84,1.56,1.75,3353900.0],["2022-05-04",1.79,1.79,1.62,1.76,1950100.0],["2022-05-05",1.75,1.75,1.58,1.65,2064500.0],["2022-05-06",1.6,1.67,1.415,1.47,2855300.0],["2022-05-09",1.48,1.51,1.3,1.32,1571800.0],["2022-05-10",1.35,1.379,1.22,1.27,1974600.0],["2022-05-11",1.25,1.31,1.13,1.17,2352600.0],["2022-05-12",1.16,1.31,1.12,1.3,2141000.0],["2022-05-13",1.34,1.43,1.325,1.4,1793600.0],["2022-05-16",1.4,1.44,1.3,1.3,1586200.0],["2022-05-17",1.33,1.43,1.305,1.42,1101000.0],["2022-05-18",1.42,1.555,1.35,1.37,1340700.0],["2022-05-19",1.38,1.418,1.34,1.38,794900.0],["2022-05-20",1.4,1.409,1.27,1.36,769200.0],["2022-05-23",1.36,1.44,1.32,1.41,684800.0],["2022-05-24",1.38,1.42,1.33,1.33,558100.0],["2022-05-25",1.34,1.395,1.31,1.36,886700.0],["2022-05-26",1.36,1.43,1.33,1.39,975400.0],["2022-05-27",1.41,1.57,1.401,1.55,1427200.0],["2022-05-31",1.57,1.6,1.51,1.56,862400.0],["2022-06-01",1.59,1.59,1.44,1.47,1013700.0],["2022-06-02",1.5,1.6,1.483,1.51,1159200.0],["2022-06-03",1.53,1.535,1.43,1.46,535100.0],["2022-06-06",1.49,1.515,1.44,1.47,589700.0],["2022-06-07",1.45,1.49,1.43,1.49,407000.0],["2022-06-08",1.48,1.48,1.38,1.4,977300.0],["2022-06-09",1.39,1.41,1.29,1.31,1137100.0],["2022-06-10",1.29,1.3,1.2,1.22,960600.0],["2022-06-13",1.2,1.205,1.13,1.14,906600.0],["2022-06-14",1.15,1.18,1.09,1.13,737000.0],["2022-06-15",1.13,1.17,1.07,1.16,1000300.0],["2022-06-16",1.13,1.139,1.0,1.03,1375200.0],["2022-06-17",1.06,1.13,1.05,1.13,781100.0],["2022-06-21",1.14,1.15,1.09,1.1,736400.0],["2022-06-22",1.07,1.11,1.05,1.1,657000.0],["2022-06-23",1.07,1.12,1.05,1.07,634000.0],["2022-06-24",1.08,1.15,1.06,1.06,894600.0],["2022-06-27",1.11,1.16,1.05,1.14,752200.0],["2022-06-28",1.2,1.2,1.07,1.08,771700.0],["2022-06-29",1.08,1.08,1.0,1.0,963200.0],["2022-06-30",1.03,1.06,0.96,1.03,889900.0],["2022-07-01",1.03,1.04,1.0,1.04,390000.0],["2022-07-05",1.04,1.04,0.973,1.01,809800.0],["2022-07-06",1.0,1.0,0.953,0.975,990000.0],["2022-07-07",0.98,1.02,0.96,0.994,1065100.0],["2022-07-08",0.99,1.007,0.97,0.995,743600.0],["2022-07-11",0.99,0.99,0.89,0.894,1756700.0],["2022-07-12",0.9,0.95,0.89,0.91,769600.0],["2022-07-13",0.901,0.909,0.848,0.87,3579400.0],["2022-07-14",0.869,0.87,0.81,0.82,1289900.0],["2022-07-15",0.82,0.888,0.79,0.881,1514600.0],["2022-07-18",0.88,0.909,0.85,0.861,810900.0],["2022-07-19",0.88,0.91,0.862,0.885,630200.0],["2022-07-20",0.89,0.95,0.88,0.929,852100.0],["2022-07-21",0.92,0.92,0.881,0.903,573100.0],["2022-07-22",0.9,0.9,0.83,0.865,540600.0],["2022-07-25",0.87,0.87,0.83,0.845,345400.0],["2022-07-26",0.85,0.85,0.8,0.812,612000.0],["2022-07-27",0.805,0.858,0.805,0.849,518100.0],["2022-07-28",0.86,0.92,0.832,0.882,543100.0],["2022-07-29",0.89,0.919,0.87,0.894,508300.0],["2022-08-01",0.88,0.92,0.851,0.911,414300.0],["2022-08-02",0.91,0.91,0.875,0.899,556700.0],["2022-08-03",0.89,0.91,0.86,0.861,524000.0],["2022-08-04",0.87,0.9,0.865,0.871,395300.0],["2022-08-05",0.98,1.06,0.92,0.941,11920300.0],["2022-08-08",0.94,0.96,0.885,0.907,1919600.0],["2022-08-09",0.9,0.9,0.862,0.875,1083800.0],["2022-08-10",0.89,0.936,0.85,0.85,2676800.0],["2022-08-11",0.95,0.969,0.898,0.961,2345100.0],["2022-08-12",0.97,1.01,0.94,1.0,1800700.0],["2022-08-15",0.98,1.01,0.922,0.995,2087200.0],["2022-08-16",1.01,1.19,1.001,1.07,4400900.0],["2022-08-17",1.08,1.12,1.0,1.03,2193000.0],["2022-08-18",1.04,1.05,0.929,0.947,1552900.0],["2022-08-19",0.93,0.93,0.883,0.885,1244800.0],["2022-08-22",0.861,0.88,0.814,0.86,2190400.0],["2022-08-23",0.86,0.879,0.82,0.843,1291000.0],["2022-08-24",0.85,0.855,0.811,0.85,1465000.0],["2022-08-25",0.855,0.86,0.8,0.829,1838300.0],["2022-08-26",0.82,0.828,0.802,0.808,1068700.0],["2022-08-29",0.829,0.951,0.82,0.84,6100900.0],["2022-08-30",0.88,1.13,0.86,1.12,17687400.0],["2022-08-31",1.12,1.15,0.95,0.979,5624500.0],["2022-09-01",0.94,1.18,0.931,1.07,4704700.0],["2022-09-02",1.08,1.16,0.97,0.978,2897100.0],["2022-09-06",1.0,1.05,0.99,1.02,1325200.0],["2022-09-07",1.09,1.1,0.977,1.02,1236600.0],["2022-09-08",1.0,1.05,0.98,1.01,963700.0],["2022-09-09",0.99,1.06,0.99,1.02,1116900.0],["2022-09-12",1.04,1.09,1.011,1.07,1138200.0],["2022-09-13",1.05,1.05,0.98,0.998,1488500.0],["2022-09-14",1.01,1.02,0.98,1.0,745800.0],["2022-09-15",1.01,1.13,1.0,1.04,2292400.0],["2022-09-16",1.07,1.35,1.02,1.25,18884100.0],["2022-09-19",1.23,1.28,1.16,1.25,4406200.0],["2022-09-20",1.29,1.34,1.2,1.24,2675100.0],["2022-09-21",1.24,1.25,1.09,1.12,1956000.0],["2022-09-22",1.14,1.21,1.12,1.17,1958200.0],["2022-09-23",1.13,1.15,1.05,1.09,1948100.0],["2022-09-26",1.09,1.12,0.984,1.01,1595500.0],["2022-09-27",1.01,1.05,1.0,1.04,929500.0],["2022-09-28",1.05,1.09,1.04,1.05,1038700.0],["2022-09-29",1.06,1.06,0.951,0.97,1499600.0],["2022-09-30",1.01,1.07,0.98,1.05,863000.0],["2022-10-03",1.05,1.05,0.96,0.976,1559100.0],["2022-10-04",1.0,1.06,0.995,1.02,1571700.0],["2022-10-05",1.0,1.08,0.98,1.08,1192200.0],["2022-10-06",1.08,1.14,1.02,1.03,939200.0],["2022-10-07",1.02,1.04,0.98,1.02,579100.0],["2022-10-10",1.07,1.07,0.98,1.01,593800.0],["2022-10-11",1.02,1.04,0.98,0.995,1017700.0],["2022-10-12",1.02,1.1,1.0,1.07,2406000.0],["2022-10-13",1.04,1.18,1.04,1.18,1532500.0],["2022-10-14",1.18,1.26,1.06,1.07,1321900.0],["2022-10-17",1.11,1.11,1.06,1.08,628900.0],["2022-10-18",1.1,1.109,1.03,1.06,784700.0],["2022-10-19",1.03,1.049,0.99,1.01,1086600.0],["2022-10-20",1.02,1.04,1.0,1.03,1314000.0],["2022-10-21",1.04,1.045,0.97,0.98,1937400.0],["2022-10-24",0.983,0.995,0.88,0.91,2557700.0],["2022-10-25",0.901,0.98,0.901,0.96,3165100.0],["2022-10-26",0.96,0.969,0.91,0.94,1534700.0],["2022-10-27",0.94,0.94,0.869,0.907,2133500.0],["2022-10-28",0.9,0.985,0.89,0.973,1250600.0],["2022-10-31",0.97,0.985,0.904,0.94,1025000.0],["2022-11-01",0.95,0.989,0.93,0.943,997700.0],["2022-11-02",0.956,0.97,0.895,0.905,769600.0],["2022-11-03",0.914,0.93,0.88,0.9,676800.0],["2022-11-04",0.902,0.928,0.861,0.887,1052400.0],["2022-11-07",0.896,0.9,0.831,0.865,1127500.0],["2022-11-08",0.87,0.873,0.8,0.825,1323700.0],["2022-11-09",0.82,0.83,0.77,0.785,3399400.0],["2022-11-10",0.8,0.87,0.798,0.865,2727300.0],["2022-11-11",0.865,0.9,0.833,0.866,1617800.0],["2022-11-14",0.867,0.985,0.86,0.938,2261600.0],["2022-11-15",0.94,0.96,0.85,0.93,1609800.0],["2022-11-16",0.93,0.93,0.86,0.873,865800.0],["2022-11-17",0.883,0.89,0.85,0.872,559900.0],["2022-11-18",0.89,0.89,0.84,0.855,662100.0],["2022-11-21",0.859,0.89,0.82,0.853,944900.0],["2022-11-22",0.85,0.876,0.844,0.855,535400.0],["2022-11-23",0.873,0.873,0.828,0.856,1280100.0],["2022-11-25",0.86,0.87,0.832,0.85,555700.0],["2022-11-28",0.86,0.86,0.802,0.814,628500.0],["2022-11-29",0.81,0.84,0.791,0.812,820700.0],["2022-11-30",0.8,0.86,0.8,0.855,669900.0],["2022-12-01",0.848,0.925,0.831,0.91,1048800.0],["2022-12-02",0.85,0.9,0.841,0.841,491800.0],["2022-12-05",0.858,0.86,0.8,0.81,692000.0],["2022-12-06",0.821,0.826,0.78,0.81,1232400.0],["2022-12-07",0.78,0.82,0.78,0.81,624100.0],["2022-12-08",0.806,0.859,0.785,0.795,939000.0],["2022-12-09",0.782,0.815,0.77,0.777,481900.0],["2022-12-12",0.75,0.79,0.74,0.765,872300.0],["2022-12-13",0.8,0.8,0.713,0.72,1190300.0],["2022-12-14",0.72,0.77,0.713,0.756,882600.0],["2022-12-15",0.73,0.75,0.72,0.744,870500.0],["2022-12-16",0.72,0.73,0.681,0.682,846300.0],["2022-12-19",0.683,0.685,0.522,0.595,4404900.0],["2022-12-20",0.57,0.62,0.563,0.62,1918400.0],["2022-12-21",0.628,0.65,0.599,0.6,803400.0],["2022-12-22",0.601,0.608,0.545,0.57,856700.0],["2022-12-23",0.55,0.6,0.511,0.55,1975300.0],["2022-12-27",0.55,0.635,0.55,0.603,1201100.0],["2022-12-28",0.601,0.61,0.58,0.6,778100.0],["2022-12-29",0.6,0.752,0.59,0.703,1698500.0],["2022-12-30",0.684,0.77,0.67,0.77,1400700.0],["2023-01-03",0.8,0.81,0.71,0.725,567300.0],["2023-01-04",0.718,0.829,0.718,0.791,969600.0],["2023-01-05",0.82,0.85,0.807,0.835,1192400.0],["2023-01-06",0.855,0.865,0.84,0.841,669900.0],["2023-01-09",0.855,0.885,0.84,0.84,417200.0],["2023-01-10",0.84,0.88,0.84,0.873,319500.0],["2023-01-11",0.89,0.909,0.88,0.884,584100.0],["2023-01-12",0.9,0.9,0.76,0.78,1759000.0],["2023-01-13",0.78,0.85,0.78,0.85,595400.0],["2023-01-17",0.872,0.89,0.85,0.88,457100.0],["2023-01-18",0.88,0.905,0.84,0.84,516300.0],["2023-01-19",0.837,0.85,0.791,0.812,301800.0],["2023-01-20",0.8,0.88,0.791,0.855,475200.0],["2023-01-23",0.87,0.87,0.82,0.855,381600.0],["2023-01-24",0.88,0.88,0.85,0.87,537000.0],["2023-01-25",0.871,0.896,0.85,0.885,452600.0],["2023-01-26",0.88,0.9,0.86,0.866,195200.0],["2023-01-27",0.89,0.89,0.851,0.88,407700.0],["2023-01-30",0.9,0.9,0.86,0.87,612300.0],["2023-01-31",0.874,0.89,0.87,0.874,1102800.0],["2023-02-01",1.1,1.1,0.94,1.01,6156500.0],["2023-02-02",1.09,1.14,0.99,1.12,4906600.0],["2023-02-03",1.24,1.31,1.142,1.2,6551900.0],["2023-02-06",1.29,1.49,1.24,1.48,7269300.0],["2023-02-07",1.525,1.61,1.21,1.27,7236500.0],["2023-02-08",1.3,1.35,1.15,1.18,2874000.0],["2023-02-09",1.19,1.25,1.16,1.2,1895700.0],["2023-02-10",1.21,1.21,1.07,1.09,1924800.0],["2023-02-13",1.07,1.08,1.0,1.04,1799200.0],["2023-02-14",1.04,1.09,1.04,1.09,1041000.0],["2023-02-15",1.1,1.16,1.08,1.15,1265000.0],["2023-02-16",1.17,1.17,1.06,1.1,1132300.0],["2023-02-17",1.08,1.12,1.0,1.04,1557500.0],["2023-02-21",1.03,1.05,0.97,0.977,1530700.0],["2023-02-22",0.98,1.0,0.92,0.942,1290200.0],["2023-02-23",0.94,0.95,0.903,0.941,878200.0],["2023-02-24",0.89,0.92,0.85,0.909,1716000.0],["2023-02-27",0.9,0.942,0.896,0.914,903700.0],["2023-02-28",0.918,1.03,0.918,1.02,1242100.0],["2023-03-01",1.09,1.1,1.0,1.1,1360600.0],["2023-03-02",1.06,1.07,0.98,1.01,888500.0],["2023-03-03",1.0,1.06,1.0,1.05,753100.0],["2023-03-06",1.04,1.05,0.96,1.03,1222500.0],["2023-03-07",1.01,1.03,0.95,0.96,1093800.0],["2023-03-08",0.94,0.97,0.93,0.939,608100.0],["2023-03-09",0.917,0.94,0.86,0.86,1016900.0],["2023-03-10",0.9,0.908,0.812,0.85,950300.0],["2023-03-13",0.832,0.88,0.81,0.869,701300.0],["2023-03-14",0.89,0.9,0.86,0.878,597700.0],["2023-03-15",0.863,0.863,0.793,0.804,1213300.0],["2023-03-16",0.83,0.832,0.804,0.83,652300.0],["2023-03-17",0.82,0.82,0.782,0.799,544000.0],["2023-03-20",0.8,0.85,0.781,0.826,1059400.0],["2023-03-21",0.839,0.87,0.83,0.857,681400.0],["2023-03-22",0.864,0.88,0.845,0.852,606600.0],["2023-03-23",0.85,0.865,0.8,0.861,806000.0],["2023-03-24",0.82,0.85,0.75,0.806,1542900.0],["2023-03-27",0.806,0.806,0.78,0.795,559600.0],["2023-03-28",0.795,0.8,0.7,0.708,2567500.0],["2023-03-29",0.72,0.75,0.705,0.75,1762500.0],["2023-03-30",0.75,0.805,0.75,0.77,1168700.0],["2023-03-31",0.781,0.844,0.781,0.829,1437000.0],["2023-04-03",0.89,0.89,0.84,0.87,874100.0],["2023-04-04",0.86,0.87,0.8,0.809,875500.0],["2023-04-05",0.824,0.83,0.751,0.784,1154000.0],["2023-04-06",0.8,0.8,0.72,0.758,2015800.0],["2023-04-10",0.758,0.78,0.73,0.77,715500.0],["2023-04-11",0.76,0.86,0.751,0.831,952900.0],["2023-04-12",0.86,0.86,0.741,0.76,1068900.0],["2023-04-13",0.775,0.825,0.756,0.825,912000.0],["2023-04-14",0.819,0.857,0.8,0.857,578500.0],["2023-04-17",0.851,0.88,0.82,0.876,955400.0],["2023-04-18",0.858,0.873,0.84,0.87,282600.0],["2023-04-19",0.837,0.87,0.837,0.87,296200.0],["2023-04-20",0.86,0.896,0.831,0.86,481300.0],["2023-04-21",0.828,0.919,0.81,0.9,2299600.0],["2023-04-24",0.9,0.92,0.88,0.907,957100.0],["2023-04-25",0.91,0.91,0.87,0.9,569200.0],["2023-04-26",0.889,0.9,0.85,0.859,399100.0],["2023-04-27",0.86,0.869,0.78,0.809,685900.0],["2023-04-28",0.798,0.82,0.78,0.815,299000.0],["2023-05-01",0.815,0.847,0.803,0.82,227400.0],["2023-05-02",0.81,0.81,0.79,0.802,232500.0],["2023-05-03",0.792,0.82,0.76,0.8,707300.0],["2023-05-04",0.77,0.81,0.751,0.76,542200.0],["2023-05-05",0.78,0.78,0.72,0.739,798200.0],["2023-05-08",0.74,0.765,0.74,0.765,690600.0],["2023-05-09",0.765,0.765,0.74,0.75,262300.0],["2023-05-10",0.75,0.765,0.74,0.75,424000.0],["2023-05-11",0.751,0.759,0.73,0.735,540500.0],["2023-05-12",0.73,0.73,0.702,0.712,1138600.0],["2023-05-15",0.706,0.739,0.706,0.723,599600.0],["2023-05-16",0.71,0.729,0.701,0.71,1043900.0],["2023-05-17",0.71,0.765,0.71,0.731,1387400.0],["2023-05-18",0.73,0.778,0.721,0.765,1228800.0],["2023-05-19",0.74,0.74,0.725,0.73,751200.0],["2023-05-22",0.72,0.74,0.717,0.734,330200.0],["2023-05-23",0.73,0.75,0.72,0.729,944700.0],["2023-05-24",0.73,0.73,0.709,0.716,1289400.0],["2023-05-25",0.715,0.72,0.709,0.715,963500.0],["2023-05-26",0.71,0.71,0.67,0.683,1191200.0],["2023-05-30",0.67,0.68,0.65,0.664,1064800.0],["2023-05-31",0.66,0.704,0.65,0.69,840200.0],["2023-06-01",0.67,0.71,0.66,0.696,974900.0],["2023-06-02",0.692,0.7,0.661,0.666,639500.0],["2023-06-05",0.67,0.698,0.666,0.679,552400.0],["2023-06-06",0.679,0.685,0.65,0.678,936400.0],["2023-06-07",0.678,0.71,0.678,0.7,794700.0],["2023-06-08",0.71,0.85,0.708,0.786,6000700.0],["2023-06-09",0.877,0.981,0.84,0.883,5050600.0],["2023-06-12",0.93,1.05,0.91,0.96,3850500.0],["2023-06-13",1.03,1.15,1.01,1.14,3238400.0],["2023-06-14",1.18,1.19,0.961,1.01,2638500.0],["2023-06-15",1.0,1.105,1.0,1.1,1860200.0],["2023-06-16",1.21,1.4,1.19,1.37,9101200.0],["2023-06-20",1.43,1.67,1.42,1.66,8876800.0],["2023-06-21",1.68,1.7,1.33,1.4,5074900.0],["2023-06-22",1.37,1.63,1.36,1.56,3186900.0],["2023-06-23",1.54,1.548,1.41,1.43,2214400.0],["2023-06-26",1.46,1.5,1.329,1.38,1600700.0],["2023-06-27",1.38,1.39,1.23,1.35,2063500.0],["2023-06-28",1.3,1.555,1.29,1.52,2580700.0],["2023-06-29",1.6,1.67,1.42,1.48,2049600.0],["2023-06-30",1.54,1.685,1.5,1.63,3575600.0],["2023-07-03",1.65,1.97,1.63,1.95,4657400.0],["2023-07-05",2.139,2.56,2.052,2.395,17320500.0],["2023-07-06",2.27,2.38,1.98,2.03,8359600.0],["2023-07-07",2.18,2.54,2.155,2.53,9229600.0],["2023-07-10",2.97,3.2,2.7,2.77,19937100.0],["2023-07-11",2.79,2.93,2.55,2.85,6715900.0],["2023-07-12",2.8,2.823,2.38,2.41,6772000.0],["2023-07-13",2.3,2.35,1.65,1.82,17373100.0],["2023-07-14",1.91,2.21,1.87,2.16,7884400.0],["2023-07-17",2.06,2.08,1.8,1.89,7018800.0],["2023-07-18",1.94,2.06,1.92,1.99,3480300.0],["2023-07-19",2.05,2.06,1.82,1.91,4113200.0],["2023-07-20",1.9,1.96,1.842,1.88,2531400.0],["2023-07-21",1.89,1.948,1.75,1.82,2963000.0],["2023-07-24",1.27,1.56,1.21,1.38,9070300.0],["2023-07-25",1.35,1.49,1.3,1.42,3669900.0],["2023-07-26",1.4,1.49,1.37,1.42,2427600.0],["2023-07-27",1.44,1.45,1.34,1.36,1975600.0],["2023-07-28",1.36,1.46,1.351,1.45,1744900.0],["2023-07-31",1.48,1.67,1.47,1.64,3864500.0],["2023-08-01",1.69,1.69,1.5,1.57,2714200.0],["2023-08-02",1.38,1.45,1.25,1.29,4161000.0],["2023-08-03",1.3,1.33,1.27,1.28,1153400.0],["2023-08-04",1.3,1.3,1.1,1.11,4742300.0],["2023-08-07",1.14,1.26,1.02,1.26,3449600.0],["2023-08-08",1.22,1.23,1.08,1.11,3071700.0],["2023-08-09",1.11,1.12,1.04,1.06,2428500.0],["2023-08-10",1.06,1.25,1.06,1.2,2974100.0],["2023-08-11",1.2,1.2,1.08,1.1,1517500.0],["2023-08-14",1.42,1.75,1.31,1.41,26236100.0],["2023-08-15",1.38,1.45,1.28,1.45,4480300.0],["2023-08-16",1.4,1.44,1.25,1.26,2822800.0],["2023-08-17",1.27,1.29,1.15,1.16,1750400.0],["2023-08-18",1.2,1.23,1.164,1.2,1223400.0],["2023-08-21",1.23,1.23,1.15,1.23,1198500.0],["2023-08-22",1.25,1.279,1.16,1.17,1096600.0],["2023-08-23",1.16,1.26,1.12,1.26,1371200.0],["2023-08-24",1.28,1.32,1.17,1.19,1293000.0],["2023-08-25",1.2,1.29,1.18,1.27,1407200.0],["2023-08-28",1.3,1.39,1.24,1.37,1893200.0],["2023-08-29",1.37,1.43,1.315,1.33,2163900.0],["2023-08-30",1.35,1.38,1.32,1.34,1206300.0],["2023-08-31",1.32,1.34,1.22,1.25,2934600.0],["2023-09-01",1.29,1.319,1.125,1.19,2400600.0],["2023-09-05",1.21,1.25,1.2,1.24,3082600.0],["2023-09-06",1.22,1.24,1.17,1.22,1473100.0],["2023-09-07",1.22,1.22,1.14,1.16,1098100.0],["2023-09-08",1.15,1.209,1.15,1.19,974300.0],["2023-09-11",1.2,1.23,1.15,1.19,1234900.0],["2023-09-12",1.2,1.255,1.19,1.2,879600.0],["2023-09-13",1.2,1.22,1.15,1.2,956400.0],["2023-09-14",1.18,1.22,1.16,1.2,1022900.0],["2023-09-15",1.21,1.21,1.15,1.16,1532200.0],["2023-09-18",1.17,1.19,1.13,1.15,1042800.0],["2023-09-19",1.16,1.16,1.09,1.13,1180500.0],["2023-09-20",1.11,1.13,1.05,1.07,1438400.0],["2023-09-21",1.06,1.1,1.02,1.07,1267700.0],["2023-09-22",1.09,1.14,1.06,1.08,1274000.0],["2023-09-25",1.08,1.08,1.04,1.07,959700.0],["2023-09-26",1.04,1.05,1.0,1.01,1192800.0],["2023-09-27",1.01,1.02,0.97,0.995,1131200.0],["2023-09-28",0.995,1.03,0.964,1.01,839900.0],["2023-09-29",0.99,1.02,0.983,0.991,723000.0],["2023-10-02",1.0,1.01,0.931,0.939,974600.0],["2023-10-03",0.98,0.99,0.917,0.925,780500.0],["2023-10-04",0.917,0.967,0.89,0.945,817000.0],["2023-10-05",0.96,0.965,0.9,0.93,765600.0],["2023-10-06",0.933,0.95,0.911,0.937,400700.0],["2023-10-09",0.93,0.931,0.88,0.89,750800.0],["2023-10-10",0.92,0.925,0.88,0.89,736400.0],["2023-10-11",0.89,0.93,0.89,0.922,929000.0],["2023-10-12",0.942,0.945,0.89,0.9,584600.0],["2023-10-13",0.911,0.94,0.871,0.877,569500.0],["2023-10-16",0.88,0.91,0.871,0.902,529800.0],["2023-10-17",0.9,0.932,0.884,0.932,641600.0],["2023-10-18",0.94,0.945,0.86,0.865,680300.0],["2023-10-19",0.876,0.89,0.851,0.879,465700.0],["2023-10-20",0.89,0.9,0.851,0.86,465900.0],["2023-10-23",0.86,0.87,0.82,0.828,1026400.0],["2023-10-24",0.842,0.87,0.837,0.861,355200.0],["2023-10-25",0.85,0.861,0.835,0.84,288800.0],["2023-10-26",0.84,0.868,0.84,0.845,286100.0],["2023-10-27",0.872,0.89,0.825,0.835,617200.0],["2023-10-30",0.85,0.858,0.806,0.81,563700.0],["2023-10-31",0.82,0.83,0.803,0.818,475600.0],["2023-11-01",0.87,0.87,0.81,0.848,352400.0],["2023-11-02",0.863,0.94,0.863,0.87,910200.0],["2023-11-03",0.911,1.14,0.901,1.08,1990200.0],["2023-11-06",1.13,1.17,0.991,1.03,1404300.0],["2023-11-07",1.02,1.06,0.939,1.04,627100.0],["2023-11-08",1.05,1.1,0.95,1.06,1140100.0],["2023-11-09",1.06,1.09,0.996,1.01,548100.0],["2023-11-10",1.05,1.06,0.95,1.0,653200.0],["2023-11-13",0.995,1.07,0.955,1.02,753800.0],["2023-11-14",1.05,1.135,1.02,1.12,1830500.0],["2023-11-15",1.13,1.205,1.1,1.16,1551900.0],["2023-11-16",1.16,1.16,1.05,1.07,758000.0],["2023-11-17",1.07,1.08,1.03,1.06,556700.0],["2023-11-20",1.07,1.1,1.04,1.05,1061200.0],["2023-11-21",1.06,1.19,1.06,1.15,1226100.0],["2023-11-22",1.18,1.19,1.105,1.17,770300.0],["2023-11-24",1.17,1.4,1.17,1.4,2267100.0],["2023-11-27",1.38,1.39,1.2,1.21,2159400.0],["2023-11-28",1.22,1.27,1.17,1.26,1392800.0],["2023-11-29",1.26,1.28,1.18,1.22,1091900.0],["2023-11-30",1.23,1.23,1.13,1.14,2490500.0],["2023-12-01",1.14,1.2,1.14,1.18,737100.0],["2023-12-04",1.19,1.27,1.15,1.18,851300.0],["2023-12-05",1.2,1.21,1.14,1.14,762600.0],["2023-12-06",1.18,1.25,1.15,1.16,1155800.0],["2023-12-07",1.19,1.19,1.083,1.11,1066800.0],["2023-12-08",1.11,1.138,1.09,1.12,412200.0],["2023-12-11",1.11,1.115,1.05,1.1,820900.0],["2023-12-12",1.12,1.12,1.05,1.06,664800.0],["2023-12-13",1.07,1.14,1.04,1.13,1141200.0],["2023-12-14",1.16,1.22,1.15,1.2,1230300.0],["2023-12-15",1.22,1.22,1.13,1.155,609200.0],["2023-12-18",1.17,1.17,1.11,1.15,850700.0],["2023-12-19",1.15,1.19,1.12,1.15,674500.0],["2023-12-20",1.15,1.16,1.08,1.09,775300.0],["2023-12-21",1.13,1.15,1.085,1.1,971600.0],["2023-12-22",1.09,1.13,1.08,1.11,628500.0],["2023-12-26",1.14,1.16,1.1,1.15,870800.0],["2023-12-27",1.14,1.18,1.12,1.17,889200.0],["2023-12-28",1.17,1.2,1.16,1.17,594700.0],["2023-12-29",1.16,1.17,1.08,1.1,1573400.0],["2024-01-02",1.1,1.11,1.05,1.07,920200.0],["2024-01-03",1.08,1.2,1.05,1.16,2017000.0],["2024-01-04",1.17,1.42,1.158,1.31,5470400.0],["2024-01-05",1.35,1.4,1.25,1.31,2646500.0],["2024-01-08",1.31,1.49,1.292,1.465,3137900.0],["2024-01-09",1.48,1.6,1.41,1.5,3734000.0],["2024-01-10",1.53,1.555,1.42,1.45,2259600.0],["2024-01-11",1.44,1.47,1.33,1.35,1615100.0],["2024-01-12",1.35,1.44,1.34,1.44,1040400.0],["2024-01-16",1.42,1.44,1.2,1.23,2405400.0],["2024-01-17",1.27,1.32,1.23,1.26,640900.0],["2024-01-18",1.28,1.293,1.17,1.21,1431500.0],["2024-01-19",1.24,1.27,1.15,1.25,1168100.0],["2024-01-22",1.28,1.33,1.26,1.31,958900.0],["2024-01-23",1.31,1.4,1.31,1.35,822400.0],["2024-01-24",1.34,1.39,1.33,1.36,805800.0],["2024-01-25",1.36,1.4,1.35,1.39,557700.0],["2024-01-26",1.39,1.405,1.28,1.33,804400.0],["2024-01-29",1.33,1.395,1.31,1.39,500700.0],["2024-01-30",1.38,1.39,1.33,1.35,567500.0],["2024-01-31",1.35,1.38,1.3,1.31,652900.0],["2024-02-01",1.32,1.35,1.28,1.35,542900.0],["2024-02-02",1.39,1.39,1.27,1.29,1306200.0],["2024-02-05",1.31,1.35,1.28,1.34,1818100.0],["2024-02-06",1.34,1.38,1.29,1.32,1599100.0],["2024-02-07",1.29,1.35,1.25,1.28,2425700.0],["2024-02-08",1.28,1.31,1.225,1.28,979500.0],["2024-02-09",1.3,1.31,1.23,1.24,1228300.0],["2024-02-12",1.25,1.29,1.23,1.27,568500.0],["2024-02-13",1.27,1.27,1.19,1.22,1255700.0],["2024-02-14",1.23,1.28,1.22,1.23,820000.0],["2024-02-15",1.22,1.255,1.21,1.24,956100.0],["2024-02-16",1.25,1.25,1.22,1.23,614500.0],["2024-02-20",1.23,1.249,1.19,1.21,997800.0],["2024-02-21",1.21,1.24,1.18,1.23,687600.0],["2024-02-22",1.25,1.28,1.22,1.23,705500.0],["2024-02-23",1.23,1.359,1.23,1.34,1535400.0],["2024-02-26",1.35,1.355,1.24,1.26,1648400.0],["2024-02-27",1.25,1.34,1.25,1.32,730200.0],["2024-02-28",1.32,1.47,1.32,1.35,2324700.0],["2024-02-29",1.38,1.46,1.36,1.45,1422600.0],["2024-03-01",1.48,1.48,1.36,1.36,1407000.0],["2024-03-04",1.33,1.425,1.32,1.41,1248900.0],["2024-03-05",1.39,1.5,1.38,1.43,1718400.0],["2024-03-06",1.44,1.55,1.38,1.43,1530500.0],["2024-03-07",1.44,1.58,1.43,1.57,2155400.0],["2024-03-08",1.56,1.63,1.54,1.62,1790600.0],["2024-03-11",1.63,1.7,1.55,1.55,1961500.0],["2024-03-12",1.56,2.0,1.5,1.75,9521800.0],["2024-03-13",1.76,2.07,1.71,1.83,6283100.0],["2024-03-14",1.9,1.95,1.665,1.71,3189500.0],["2024-03-15",1.71,1.8,1.66,1.67,1403300.0],["2024-03-18",1.75,1.8,1.665,1.74,1707800.0],["2024-03-19",1.7,1.72,1.61,1.67,1452400.0],["2024-03-20",1.7,1.74,1.63,1.7,1250600.0],["2024-03-21",1.7,1.85,1.695,1.76,1931400.0],["2024-03-22",1.68,1.68,1.575,1.63,3150400.0],["2024-03-25",1.64,1.673,1.54,1.55,2784100.0],["2024-03-26",1.55,1.57,1.28,1.345,6708700.0],["2024-03-27",1.39,1.4,1.29,1.34,1689300.0],["2024-03-28",1.32,1.485,1.31,1.43,2332300.0],["2024-04-01",1.46,1.505,1.39,1.44,1215500.0],["2024-04-02",1.49,1.76,1.48,1.58,9064800.0],["2024-04-03",1.575,1.76,1.57,1.74,2899800.0],["2024-04-04",1.72,1.795,1.671,1.69,1841800.0],["2024-04-05",1.69,1.71,1.62,1.69,987700.0],["2024-04-08",1.69,1.71,1.63,1.68,700200.0],["2024-04-09",1.66,1.74,1.66,1.71,768200.0],["2024-04-10",1.73,1.95,1.69,1.87,6475200.0],["2024-04-11",1.86,2.01,1.8,1.86,2077200.0],["2024-04-12",1.87,1.96,1.74,1.81,1804400.0],["2024-04-15",1.81,1.815,1.67,1.73,2145400.0],["2024-04-16",1.68,1.755,1.62,1.72,1022000.0],["2024-04-17",1.75,1.75,1.63,1.66,1055200.0],["2024-04-18",1.66,1.75,1.61,1.69,1151400.0],["2024-04-19",1.63,1.67,1.595,1.61,1262100.0],["2024-04-22",1.63,1.64,1.55,1.64,1196300.0],["2024-04-23",1.63,1.72,1.605,1.66,1327100.0],["2024-04-24",1.67,1.69,1.58,1.6,1008200.0],["2024-04-25",1.61,1.62,1.56,1.62,559900.0],["2024-04-26",1.64,1.66,1.55,1.57,1446200.0],["2024-04-29",1.62,1.63,1.552,1.63,1233100.0],["2024-04-30",1.6,1.6,1.51,1.52,1431900.0],["2024-05-01",1.53,1.56,1.48,1.51,1262600.0],["2024-05-02",1.52,1.56,1.465,1.49,1322100.0],["2024-05-03",1.5,1.53,1.47,1.5,551500.0],["2024-05-06",1.51,1.58,1.51,1.57,1161800.0],["2024-05-07",1.57,1.57,1.5,1.52,747500.0],["2024-05-08",1.46,1.49,1.44,1.455,1629300.0],["2024-05-09",1.46,1.54,1.45,1.525,1460500.0],["2024-05-10",1.53,1.575,1.46,1.46,1279900.0],["2024-05-13",1.49,1.52,1.47,1.52,1412400.0],["2024-05-14",1.43,1.52,1.43,1.46,1998600.0],["2024-05-15",1.47,1.545,1.43,1.48,1652700.0],["2024-05-16",1.49,1.5,1.4,1.4,1497300.0],["2024-05-17",1.43,1.439,1.38,1.38,1079800.0],["2024-05-20",1.39,1.43,1.38,1.43,889000.0],["2024-05-21",1.45,1.45,1.38,1.42,685100.0],["2024-05-22",1.39,1.45,1.36,1.45,1534800.0],["2024-05-23",1.42,1.54,1.42,1.52,1819800.0],["2024-05-24",1.54,1.59,1.52,1.55,1175500.0],["2024-05-28",1.57,1.59,1.505,1.54,728200.0],["2024-05-29",1.54,1.6,1.49,1.51,1330700.0],["2024-05-30",1.5,1.54,1.46,1.48,1692500.0],["2024-05-31",1.48,1.55,1.44,1.47,1533900.0],["2024-06-03",1.48,1.5,1.445,1.48,657200.0],["2024-06-04",1.47,1.47,1.41,1.45,660500.0],["2024-06-05",1.46,1.465,1.42,1.46,601100.0],["2024-06-06",1.44,1.475,1.43,1.455,669400.0],["2024-06-07",1.44,1.46,1.41,1.43,930700.0],["2024-06-10",1.44,1.44,1.37,1.37,1393600.0],["2024-06-11",1.4,1.4,1.37,1.38,686600.0],["2024-06-12",1.4,1.46,1.37,1.41,1480700.0],["2024-06-13",1.42,1.459,1.4,1.43,778800.0],["2024-06-14",1.41,1.48,1.41,1.48,826000.0],["2024-06-17",1.49,1.545,1.47,1.52,1160900.0],["2024-06-18",1.54,1.54,1.46,1.48,861700.0],["2024-06-20",1.46,1.47,1.41,1.425,1066400.0],["2024-06-21",1.43,1.44,1.4,1.41,383800.0],["2024-06-24",1.41,1.45,1.402,1.42,845700.0],["2024-06-25",1.41,1.43,1.39,1.4,549900.0],["2024-06-26",1.39,1.44,1.38,1.4,894000.0],["2024-06-27",1.41,1.42,1.38,1.4,705700.0],["2024-06-28",1.4,1.42,1.31,1.35,1343400.0],["2024-07-01",1.37,1.37,1.3,1.33,654600.0],["2024-07-02",1.32,1.41,1.27,1.41,1230600.0],["2024-07-03",1.41,1.43,1.38,1.38,452200.0],["2024-07-05",1.38,1.52,1.375,1.52,1286000.0],["2024-07-08",1.52,1.62,1.52,1.56,1641200.0],["2024-07-09",1.56,1.58,1.46,1.49,931200.0],["2024-07-10",1.46,1.48,1.41,1.43,973800.0],["2024-07-11",1.43,1.47,1.41,1.43,802800.0],["2024-07-12",1.42,1.47,1.4,1.43,1110500.0],["2024-07-15",1.43,1.49,1.43,1.45,1846000.0],["2024-07-16",1.45,1.49,1.44,1.46,1457700.0],["2024-07-17",1.45,1.46,1.37,1.38,1465200.0],["2024-07-18",1.39,1.39,1.3,1.35,1514400.0],["2024-07-19",1.35,1.36,1.3,1.31,706700.0],["2024-07-22",1.33,1.345,1.25,1.305,1440100.0],["2024-07-23",1.3,1.3,1.2,1.2,2014100.0],["2024-07-24",1.2,1.218,1.1,1.12,2404300.0],["2024-07-25",1.1,1.2,1.08,1.19,1279400.0],["2024-07-26",1.22,1.225,1.14,1.16,721600.0],["2024-07-29",1.18,1.18,1.11,1.13,972700.0],["2024-07-30",1.13,1.15,1.1,1.12,524200.0],["2024-07-31",1.11,1.13,1.06,1.08,1009500.0],["2024-08-01",1.09,1.09,1.02,1.04,1154300.0],["2024-08-02",1.05,1.05,0.97,1.03,1982300.0],["2024-08-05",0.9,0.977,0.798,0.968,3533900.0],["2024-08-06",0.99,1.06,0.97,1.06,776600.0],["2024-08-07",1.08,1.08,0.97,0.971,1139200.0],["2024-08-08",0.992,1.03,0.965,1.02,413400.0],["2024-08-09",1.03,1.039,0.996,1.02,307600.0],["2024-08-12",1.02,1.03,0.965,0.965,690400.0],["2024-08-13",0.97,0.99,0.94,0.94,570200.0],["2024-08-14",0.94,1.0,0.92,0.981,775000.0],["2024-08-15",1.01,1.1,0.99,1.1,1646800.0],["2024-08-16",1.05,1.1,1.03,1.07,672600.0],["2024-08-19",1.07,1.08,1.03,1.05,508400.0],["2024-08-20",1.04,1.05,1.0,1.05,556700.0],["2024-08-21",1.05,1.12,1.02,1.08,737300.0],["2024-08-22",1.08,1.08,1.0,1.04,607800.0],["2024-08-23",1.03,1.07,1.02,1.06,325600.0],["2024-08-26",1.07,1.08,1.045,1.06,418000.0],["2024-08-27",1.06,1.07,1.0,1.05,814000.0],["2024-08-28",1.04,1.04,0.96,0.98,881600.0],["2024-08-29",0.97,1.01,0.953,0.953,539000.0],["2024-08-30",0.96,0.999,0.95,0.987,347000.0],["2024-09-03",0.999,0.999,0.892,0.908,1132700.0],["2024-09-04",0.89,0.899,0.87,0.889,1186500.0],["2024-09-05",0.889,0.99,0.889,0.959,1489100.0],["2024-09-06",0.943,0.975,0.93,0.951,417100.0],["2024-09-09",0.98,0.98,0.9,0.926,607500.0],["2024-09-10",0.925,0.96,0.925,0.96,253300.0],["2024-09-11",0.95,0.96,0.909,0.939,721100.0],["2024-09-12",0.93,0.945,0.885,0.912,810800.0],["2024-09-13",0.91,0.958,0.91,0.94,603200.0],["2024-09-16",0.95,1.19,0.945,1.07,4492500.0],["2024-09-17",1.07,1.1,1.0,1.02,917400.0],["2024-09-18",1.04,1.06,1.0,1.03,610800.0],["2024-09-19",1.03,1.07,1.01,1.03,648700.0],["2024-09-20",1.03,1.03,0.995,1.03,381100.0],["2024-09-23",1.03,1.06,0.999,1.05,551800.0],["2024-09-24",1.04,1.06,1.0,1.03,882800.0],["2024-09-25",1.01,1.06,1.0,1.02,808300.0],["2024-09-26",1.02,1.07,1.02,1.05,610700.0],["2024-09-27",1.04,1.1,1.03,1.05,707900.0],["2024-09-30",1.05,1.08,1.03,1.06,277000.0],["2024-10-01",1.05,1.06,1.04,1.06,385900.0],["2024-10-02",1.05,1.06,1.03,1.06,291600.0],["2024-10-03",1.06,1.069,1.03,1.06,259000.0],["2024-10-04",1.06,1.07,1.03,1.06,343700.0],["2024-10-07",1.06,1.06,0.973,1.02,976700.0],["2024-10-08",1.02,1.02,1.01,1.01,247100.0],["2024-10-09",1.01,1.015,0.979,1.0,647200.0],["2024-10-10",0.991,1.03,0.99,1.03,418900.0],["2024-10-11",1.02,1.04,1.02,1.03,262200.0],["2024-10-14",1.04,1.04,1.0,1.02,294000.0],["2024-10-15",1.02,1.02,1.0,1.01,420700.0],["2024-10-16",1.0,1.01,0.98,0.995,485900.0],["2024-10-17",1.0,1.02,0.975,1.0,565700.0],["2024-10-18",1.02,1.02,1.0,1.02,282800.0],["2024-10-21",1.02,1.03,1.0,1.0,960600.0],["2024-10-22",1.0,1.01,0.981,1.01,1257000.0],["2024-10-23",1.01,1.01,0.983,1.0,487400.0],["2024-10-24",0.99,0.995,0.975,0.994,358900.0],["2024-10-25",0.99,1.01,0.98,0.993,455200.0],["2024-10-28",0.994,1.01,0.98,0.989,330400.0],["2024-10-29",1.0,1.0,0.967,0.99,476600.0],["2024-10-30",0.984,0.99,0.97,0.975,741600.0],["2024-10-31",0.96,0.99,0.943,0.989,715800.0],["2024-11-01",0.98,1.01,0.97,0.991,335000.0],["2024-11-04",0.99,1.0,0.928,0.97,771200.0],["2024-11-05",0.963,0.99,0.96,0.988,344600.0],["2024-11-06",1.01,1.01,0.981,1.0,1012100.0],["2024-11-07",1.0,1.0,0.98,0.997,466000.0],["2024-11-08",0.99,1.0,0.94,0.978,745600.0],["2024-11-11",0.978,0.99,0.94,0.971,1361300.0],["2024-11-12",0.96,0.98,0.952,0.98,852200.0],["2024-11-13",0.98,0.989,0.925,0.956,1731800.0],["2024-11-14",0.98,0.98,0.92,0.956,1829100.0],["2024-11-15",0.96,1.03,0.95,0.995,1659500.0],["2024-11-18",1.0,1.071,0.92,0.958,5745100.0],["2024-11-19",0.932,0.97,0.91,0.914,1533000.0],["2024-11-20",0.91,0.94,0.894,0.902,1283100.0],["2024-11-21",0.895,0.95,0.875,0.883,2017100.0],["2024-11-22",0.89,0.93,0.89,0.918,1011800.0],["2024-11-25",0.905,0.948,0.901,0.901,968300.0],["2024-11-26",0.898,0.92,0.835,0.835,1816500.0],["2024-11-27",0.85,0.89,0.835,0.841,897200.0],["2024-11-29",0.85,0.883,0.835,0.848,511500.0],["2024-12-02",0.85,0.86,0.78,0.802,3367500.0],["2024-12-03",0.804,0.895,0.798,0.89,2275300.0],["2024-12-04",0.9,0.95,0.873,0.902,1449800.0],["2024-12-05",0.891,0.919,0.833,0.848,1024900.0],["2024-12-06",0.85,0.879,0.843,0.857,570300.0],["2024-12-09",0.85,0.9,0.845,0.854,750300.0],["2024-12-10",0.84,0.85,0.788,0.796,1785800.0],["2024-12-11",0.81,0.83,0.79,0.8,1016800.0],["2024-12-12",0.8,0.819,0.77,0.796,1819800.0],["2024-12-13",0.79,0.822,0.785,0.8,1406400.0],["2024-12-16",0.8,0.818,0.788,0.806,1014400.0],["2024-12-17",0.795,0.81,0.785,0.803,998400.0],["2024-12-18",0.79,0.8,0.75,0.766,3772600.0],["2024-12-19",0.766,0.785,0.721,0.725,1848900.0],["2024-12-20",0.73,0.76,0.73,0.74,1115700.0],["2024-12-23",0.74,0.909,0.74,0.85,2997200.0],["2024-12-24",0.862,0.887,0.811,0.879,1164900.0],["2024-12-26",0.878,0.89,0.842,0.88,1543100.0],["2024-12-27",0.88,1.1,0.847,1.1,7663000.0],["2024-12-30",1.11,1.21,1.03,1.2,4248600.0],["2024-12-31",1.2,1.2,1.08,1.12,2091000.0],["2025-01-02",1.14,1.2,1.11,1.2,1639400.0],["2025-01-03",1.2,1.27,1.12,1.25,2020500.0],["2025-01-06",1.25,1.27,1.05,1.14,4071600.0],["2025-01-07",1.14,1.19,1.09,1.19,1177800.0],["2025-01-08",1.17,1.18,1.06,1.09,1574000.0],["2025-01-10",1.12,1.18,1.1,1.14,1568400.0],["2025-01-13",1.13,1.15,1.04,1.07,1595200.0],["2025-01-14",1.07,1.088,1.02,1.05,978400.0],["2025-01-15",1.11,1.32,1.1,1.3,6703300.0],["2025-01-16",1.3,1.595,1.286,1.57,11496000.0],["2025-01-17",1.79,1.88,1.465,1.59,16346700.0],["2025-01-21",1.63,1.71,1.33,1.62,8499600.0],["2025-01-22",1.62,1.62,1.51,1.56,2217300.0],["2025-01-23",1.57,1.59,1.415,1.57,2942900.0],["2025-01-24",1.58,1.66,1.52,1.57,2686300.0],["2025-01-27",1.53,1.54,1.42,1.45,1886200.0],["2025-01-28",1.52,1.61,1.445,1.55,1775500.0],["2025-01-29",1.57,1.578,1.44,1.48,1505000.0],["2025-01-30",1.51,1.7,1.47,1.65,2384500.0],["2025-01-31",1.66,1.72,1.61,1.63,1920000.0],["2025-02-03",1.58,1.83,1.55,1.78,4313700.0],["2025-02-04",1.81,1.94,1.71,1.73,5689700.0],["2025-02-05",1.75,1.87,1.665,1.8,2457800.0],["2025-02-06",1.81,1.87,1.765,1.82,2570700.0],["2025-02-07",1.83,1.89,1.77,1.81,1986100.0],["2025-02-10",1.84,1.89,1.81,1.86,2353400.0],["2025-02-11",1.88,1.88,1.775,1.79,1600100.0],["2025-02-12",1.75,1.88,1.71,1.76,2131400.0],["2025-02-13",1.8,1.87,1.78,1.86,1734200.0],["2025-02-14",1.84,1.88,1.825,1.88,1318600.0],["2025-02-18",1.88,2.08,1.835,2.07,4284700.0],["2025-02-19",2.25,2.55,2.2,2.37,10624500.0],["2025-02-20",2.29,2.39,2.14,2.22,3553200.0],["2025-02-21",2.19,2.235,1.92,1.96,3712900.0],["2025-02-24",2.075,2.16,1.92,1.97,2698500.0],["2025-02-25",1.97,1.97,1.73,1.85,2542900.0],["2025-02-26",1.85,1.92,1.84,1.86,876900.0],["2025-02-27",1.9,1.98,1.67,1.7,2194500.0],["2025-02-28",1.67,1.79,1.625,1.71,1886200.0],["2025-03-03",1.74,1.79,1.65,1.69,1345200.0],["2025-03-04",1.65,1.73,1.61,1.68,1784200.0],["2025-03-05",1.72,1.89,1.7,1.88,2622000.0],["2025-03-06",1.85,2.02,1.811,1.91,3182500.0],["2025-03-07",1.93,1.947,1.794,1.82,1495200.0],["2025-03-10",1.79,1.84,1.705,1.74,1703000.0],["2025-03-11",1.72,1.78,1.66,1.75,1286000.0],["2025-03-12",1.78,1.82,1.72,1.78,803200.0],["2025-03-13",1.78,1.805,1.7,1.73,972300.0],["2025-03-14",1.74,1.85,1.74,1.85,774200.0],["2025-03-17",1.85,1.89,1.8,1.81,1252200.0],["2025-03-18",1.81,1.89,1.78,1.89,1072700.0],["2025-03-19",1.9,1.915,1.86,1.87,1044100.0],["2025-03-20",1.86,1.865,1.76,1.77,920300.0],["2025-03-21",1.78,1.82,1.77,1.82,1903100.0],["2025-03-24",1.84,1.87,1.755,1.78,1298700.0],["2025-03-25",1.8,1.816,1.745,1.79,910500.0],["2025-03-26",1.79,1.79,1.65,1.66,1886300.0],["2025-03-27",1.69,1.74,1.65,1.7,1550100.0],["2025-03-28",1.98,2.1,1.69,1.72,9627500.0],["2025-03-31",1.69,2.17,1.57,1.72,13344900.0],["2025-04-01",1.79,1.82,1.61,1.66,7306100.0],["2025-04-02",1.64,1.95,1.61,1.94,4811800.0],["2025-04-03",1.78,1.98,1.77,1.95,3888700.0],["2025-04-04",1.89,1.9,1.75,1.83,3012800.0],["2025-04-07",1.65,1.9,1.65,1.76,3025600.0],["2025-04-08",1.84,1.84,1.6,1.62,4067500.0],["2025-04-09",1.62,1.81,1.6,1.79,2461600.0],["2025-04-10",1.74,1.94,1.711,1.86,3443500.0],["2025-04-11",1.87,1.97,1.84,1.95,2134100.0],["2025-04-14",2.4,2.87,2.15,2.83,29891700.0],["2025-04-15",3.565,3.57,2.63,2.87,40977200.0],["2025-04-16",2.88,3.09,2.67,2.79,16223500.0],["2025-04-17",2.78,3.15,2.72,2.96,13155800.0],["2025-04-21",2.94,2.97,2.22,2.44,12240600.0],["2025-04-22",2.44,2.46,2.26,2.36,4174200.0],["2025-04-23",2.37,2.6,2.319,2.55,6194000.0],["2025-04-24",2.58,3.8,2.575,3.69,65605700.0],["2025-04-25",3.5,3.515,2.915,3.05,21902300.0],["2025-04-28",3.28,3.69,3.265,3.31,15387800.0],["2025-04-29",3.6,3.6,3.11,3.28,14185300.0],["2025-04-30",3.125,3.14,2.92,3.14,6421700.0],["2025-05-01",3.08,3.14,2.915,3.1,6190800.0],["2025-05-02",3.15,3.34,2.955,2.98,8583200.0],["2025-05-05",3.035,3.12,2.94,3.12,5554100.0],["2025-05-06",3.06,3.3,3.0,3.09,7053000.0],["2025-05-07",3.03,3.05,2.811,2.91,6256100.0],["2025-05-08",2.975,3.07,2.86,3.04,3992100.0],["2025-05-09",3.03,3.13,2.98,3.11,4122300.0],["2025-05-12",3.17,3.39,3.105,3.14,9292300.0],["2025-05-13",3.19,3.22,2.93,2.97,5861400.0],["2025-05-14",2.92,3.075,2.83,2.99,7603900.0],["2025-05-15",3.0,3.46,3.0,3.3,11650800.0],["2025-05-16",3.435,3.67,3.31,3.64,9806600.0],["2025-05-19",3.63,4.56,3.54,4.45,24111800.0],["2025-05-20",4.54,4.635,4.322,4.47,11757800.0],["2025-05-21",4.478,4.84,4.205,4.39,11646200.0],["2025-05-22",4.36,4.42,4.26,4.3,4915500.0],["2025-05-23",4.28,4.75,4.12,4.62,11417900.0],["2025-05-27",4.8,5.16,4.34,4.69,22676500.0],["2025-05-28",4.72,5.09,4.46,4.72,9995700.0],["2025-05-29",4.8,5.02,4.305,4.35,8733200.0],["2025-05-30",4.35,4.5,4.17,4.47,8799700.0],["2025-06-02",4.555,4.59,3.93,3.98,9151000.0],["2025-06-03",4.0,4.26,3.94,4.21,4822300.0],["2025-06-04",4.215,4.34,4.155,4.24,4839700.0],["2025-06-05",4.23,4.25,3.98,4.08,5118900.0],["2025-06-06",4.14,4.23,4.06,4.1,2691400.0],["2025-06-09",4.14,4.42,4.0,4.37,5899100.0],["2025-06-10",4.38,4.38,4.1,4.24,4224200.0],["2025-06-11",4.2,4.41,3.95,4.34,6405300.0],["2025-06-12",4.3,4.935,4.26,4.8,12152200.0],["2025-06-13",4.55,4.74,4.33,4.34,6791300.0],["2025-06-16",4.63,5.66,4.585,5.59,23778400.0],["2025-06-17",5.5,5.81,5.3,5.44,13569000.0],["2025-06-18",6.065,7.3,5.91,6.75,47177200.0],["2025-06-20",7.25,7.4,6.48,6.56,20893400.0],["2025-06-23",6.6,6.74,6.25,6.56,8766000.0],["2025-06-24",6.745,6.88,6.31,6.61,8655800.0],["2025-06-25",7.31,8.115,7.24,7.49,28380700.0],["2025-06-26",7.875,7.909,7.15,7.18,15489500.0],["2025-06-27",7.0,7.148,6.71,6.81,9439300.0],["2025-06-30",6.89,6.9,6.45,6.6,8932900.0],["2025-07-01",6.5,6.535,5.85,5.94,12028100.0],["2025-07-02",5.93,6.45,5.83,6.38,13646000.0],["2025-07-03",6.66,7.35,6.535,7.11,19253400.0],["2025-07-07",6.92,7.0,6.535,6.65,10204700.0],["2025-07-08",6.66,6.76,6.29,6.56,8169900.0],["2025-07-09",6.54,6.7,6.27,6.27,6840800.0],["2025-07-10",6.75,7.25,6.6,6.85,17737300.0],["2025-07-11",6.75,6.93,6.5,6.57,8048600.0],["2025-07-14",6.52,7.3,6.33,7.28,13757600.0],["2025-07-15",7.455,7.85,7.12,7.57,17875300.0],["2025-07-16",7.6,7.69,7.19,7.68,10516600.0],["2025-07-17",7.615,8.19,7.42,7.9,12946900.0],["2025-07-18",7.795,7.861,7.51,7.64,10138600.0],["2025-07-21",7.795,8.1,7.0,7.06,15145000.0],["2025-07-22",7.01,7.32,6.73,7.23,7962700.0],["2025-07-23",7.3,7.68,7.21,7.63,8021400.0],["2025-07-24",7.61,8.63,7.59,8.1,16059600.0],["2025-07-25",7.9,7.99,7.67,7.79,7447100.0],["2025-07-28",7.8,7.83,7.4,7.45,6559200.0],["2025-07-29",7.42,7.42,6.58,6.61,11524800.0],["2025-07-30",6.43,6.49,5.96,6.11,13143400.0],["2025-07-31",6.15,6.15,5.66,5.94,12807900.0],["2025-08-01",5.75,5.99,5.47,5.87,19265500.0],["2025-08-04",6.685,6.69,5.28,5.645,33077800.0],["2025-08-05",5.68,5.73,5.18,5.185,14925100.0],["2025-08-06",5.18,5.48,5.11,5.25,8368000.0],["2025-08-07",5.23,5.61,5.221,5.52,7173500.0],["2025-08-08",5.55,5.688,5.47,5.62,5644200.0],["2025-08-11",5.52,5.555,5.23,5.35,7644100.0],["2025-08-12",5.33,5.388,5.235,5.31,4635000.0],["2025-08-13",5.37,5.63,5.25,5.44,6153900.0],["2025-08-14",5.335,5.43,5.2,5.41,8758700.0],["2025-08-15",5.0,5.034,4.594,4.92,17505000.0],["2025-08-18",4.95,5.05,4.74,4.79,6681000.0],["2025-08-19",4.75,4.77,4.49,4.72,10622300.0],["2025-08-20",4.64,4.72,4.372,4.67,6794300.0],["2025-08-21",4.6,5.015,4.57,4.95,9552500.0],["2025-08-22",4.935,5.03,4.835,4.86,8080900.0],["2025-08-25",4.9,5.29,4.88,5.06,12875300.0],["2025-08-26",5.0,5.46,4.9,5.37,9834800.0],["2025-08-27",5.4,5.41,5.13,5.31,6931700.0],["2025-08-28",5.31,5.43,5.24,5.26,4879000.0],["2025-08-29",5.22,5.45,5.01,5.36,13342200.0],["2025-09-02",5.4,5.59,5.16,5.44,9719700.0],["2025-09-03",5.51,5.902,5.46,5.67,11505500.0],["2025-09-04",5.51,5.52,5.06,5.12,9250800.0],["2025-09-05",5.14,5.21,4.93,5.12,5672500.0],["2025-09-08",5.12,5.32,5.073,5.22,4980900.0],["2025-09-09",5.17,5.29,5.05,5.2,3991800.0],["2025-09-10",5.22,5.365,5.04,5.12,4196500.0],["2025-09-11",5.11,5.29,5.06,5.17,4657800.0],["2025-09-12",5.18,5.64,5.13,5.52,7436100.0],["2025-09-15",5.52,5.56,5.26,5.43,5056300.0],["2025-09-16",5.775,5.98,5.535,5.67,7883000.0],["2025-09-17",5.58,5.69,5.35,5.49,5324300.0],["2025-09-18",5.52,5.79,5.34,5.67,5467500.0],["2025-09-19",5.65,5.985,5.648,5.79,7321000.0],["2025-09-22",5.81,6.14,5.68,5.77,10762100.0],["2025-09-23",5.81,6.44,5.8,6.32,12092400.0],["2025-09-24",6.49,6.58,6.13,6.16,8889000.0],["2025-09-25",6.01,6.85,5.8,6.56,16032900.0],["2025-09-26",6.65,6.67,6.3,6.36,6697000.0],["2025-09-29",6.46,6.6,6.233,6.47,5044300.0],["2025-09-30",6.39,6.58,6.25,6.37,4216300.0],["2025-10-01",6.35,6.99,6.3,6.94,9077200.0],["2025-10-02",7.07,7.22,6.935,7.12,7024400.0],["2025-10-03",7.25,7.69,7.11,7.41,10655400.0],["2025-10-06",7.63,7.905,7.321,7.72,11383300.0],["2025-10-07",8.025,9.55,7.96,9.28,33987700.0],["2025-10-08",9.04,9.13,8.51,9.12,16003200.0],["2025-10-09",9.62,9.87,9.06,9.38,16173200.0],["2025-10-10",9.5,10.07,8.805,8.885,19926000.0],["2025-10-13",9.26,11.35,9.22,10.69,28350000.0],["2025-10-14",10.745,10.87,9.75,10.69,21740500.0],["2025-10-15",10.67,10.73,9.31,9.61,16493100.0],["2025-10-16",9.84,9.87,8.53,8.69,14080500.0],["2025-10-17",8.12,8.34,8.01,8.19,8962400.0],["2025-10-20",8.42,8.59,7.92,8.38,6698900.0],["2025-10-21",8.0,8.15,7.73,7.81,7096600.0],["2025-10-22",7.42,7.8,6.975,7.26,13034500.0],["2025-10-23",7.325,7.39,7.125,7.15,4560200.0],["2025-10-24",7.35,7.54,7.11,7.13,5267200.0],["2025-10-27",6.806,7.046,6.64,6.88,8620700.0],["2025-10-28",6.85,7.02,6.71,6.99,5964900.0],["2025-10-29",7.2,7.22,6.78,6.88,5523100.0],["2025-10-30",7.05,7.295,6.79,7.12,7029300.0],["2025-10-31",7.16,7.21,6.96,7.07,4869500.0],["2025-11-03",7.05,7.05,6.26,6.395,8004900.0],["2025-11-04",6.03,6.265,5.923,5.99,5894500.0],["2025-11-05",6.02,6.111,5.885,6.0,5285600.0],["2025-11-06",6.11,6.12,5.5,5.53,8908600.0],["2025-11-07",5.31,5.755,5.29,5.73,8499600.0],["2025-11-10",6.05,6.135,5.9,5.91,5322400.0],["2025-11-11",5.82,5.886,5.605,5.83,4969300.0],["2025-11-12",5.86,5.88,5.49,5.64,4284800.0],["2025-11-13",5.65,5.67,5.14,5.17,7080000.0],["2025-11-14",4.96,5.12,4.8,5.08,9796600.0],["2025-11-17",5.065,5.068,4.75,4.885,5825000.0],["2025-11-18",4.85,5.45,4.79,5.42,11619400.0],["2025-11-19",5.76,5.87,5.34,5.35,14352600.0],["2025-11-20",5.49,5.99,5.2,5.21,9546500.0],["2025-11-21",5.18,5.22,4.87,5.17,5792400.0],["2025-11-24",5.23,5.38,5.15,5.34,4197800.0],["2025-11-25",5.32,5.44,5.03,5.43,4461100.0],["2025-11-26",5.53,5.975,5.47,5.83,16260300.0],["2025-11-28",6.56,7.07,6.279,6.96,17733500.0],["2025-12-01",6.61,6.66,6.26,6.285,11619600.0],["2025-12-02",6.77,7.64,6.72,7.4,23049800.0],["2025-12-03",7.23,7.75,7.015,7.72,11020100.0],["2025-12-04",7.43,8.08,7.3,7.8,10816800.0],["2025-12-05",7.74,7.89,7.57,7.59,6135900.0],["2025-12-08",7.61,8.14,7.59,7.8,9863600.0],["2025-12-09",7.6,7.86,7.35,7.74,5847700.0],["2025-12-10",7.7,7.7,6.83,6.85,7928500.0],["2025-12-11",6.827,7.71,6.77,7.37,8253000.0],["2025-12-12",7.29,7.346,6.63,6.64,6312700.0],["2025-12-15",6.76,6.98,6.285,6.48,8910200.0],["2025-12-16",6.445,6.91,6.37,6.88,6192100.0],["2025-12-17",6.9,7.23,6.745,6.79,9446900.0],["2025-12-18",6.895,7.14,6.79,6.92,7379400.0],["2025-12-19",7.0,7.99,6.95,7.89,10631000.0],["2025-12-22",8.015,8.14,7.66,7.71,7444700.0],["2025-12-23",7.55,7.65,7.121,7.31,9010600.0],["2025-12-24",7.25,7.75,6.9,7.62,6924100.0],["2025-12-26",7.66,7.68,6.61,6.82,11635300.0],["2025-12-29",6.665,6.841,6.31,6.32,6804100.0],["2025-12-30",6.36,6.42,6.13,6.15,5789000.0],["2025-12-31",6.11,6.315,6.1,6.17,4673100.0],["2026-01-02",6.33,6.93,6.22,6.78,7181500.0],["2026-01-05",7.0,7.38,6.91,7.15,8307500.0],["2026-01-06",7.325,7.67,7.11,7.22,7588300.0],["2026-01-07",7.16,7.81,7.12,7.58,7911700.0],["2026-01-08",7.33,7.5,7.18,7.22,4700400.0],["2026-01-09",7.3,7.33,6.89,7.0,6075600.0],["2026-01-12",7.235,7.639,6.985,7.48,8181400.0],["2026-01-13",7.56,7.64,7.25,7.32,5808700.0],["2026-01-14",7.36,8.14,7.18,7.82,12883400.0],["2026-01-15",7.646,7.725,7.34,7.38,7546000.0],["2026-01-16",7.405,7.58,7.08,7.24,6451100.0],["2026-01-20",7.05,7.56,7.0,7.21,6891400.0],["2026-01-21",7.39,8.25,7.245,8.17,21206500.0],["2026-01-22",9.075,10.05,8.29,8.32,35534600.0],["2026-01-23",8.81,9.67,8.51,9.44,23866000.0],["2026-01-26",9.745,9.749,7.53,7.77,27978400.0],["2026-01-27",7.865,8.149,7.45,8.05,10848100.0],["2026-01-28",8.125,8.57,7.936,8.41,11463700.0],["2026-01-29",8.1,8.138,7.31,7.51,11101800.0],["2026-01-30",7.215,7.44,6.6,6.62,12049100.0],["2026-02-02",6.96,7.25,6.56,6.625,8328900.0],["2026-02-03",6.91,7.185,6.65,7.12,9049300.0],["2026-02-04",7.2,7.2,6.23,6.53,11021100.0],["2026-02-05",6.28,6.42,5.63,5.65,12268600.0],["2026-02-06",6.02,6.45,5.93,6.41,8774100.0],["2026-02-09",6.445,6.67,6.13,6.64,6286700.0],["2026-02-10",6.575,6.575,6.33,6.4,4773000.0],["2026-02-11",6.56,6.61,6.14,6.49,4976700.0],["2026-02-12",6.49,6.49,6.085,6.18,4966500.0],["2026-02-13",6.2,6.34,6.0,6.09,4742900.0],["2026-02-17",5.875,5.96,5.58,5.83,5222900.0],["2026-02-18",5.85,6.07,5.78,5.9,4333300.0],["2026-02-19",5.79,6.11,5.67,6.04,3894700.0],["2026-02-20",5.94,6.1,5.79,5.87,4169300.0],["2026-02-23",5.825,6.14,5.76,6.07,4128300.0],["2026-02-24",5.975,6.43,5.86,6.36,4101900.0],["2026-02-25",6.5,6.515,6.375,6.39,2976000.0],["2026-02-26",6.32,6.67,6.28,6.6,3890900.0],["2026-02-27",6.42,6.48,6.08,6.27,4899100.0],["2026-03-02",6.07,6.46,5.99,6.38,5061700.0],["2026-03-03",6.0,6.23,5.86,6.12,4693900.0],["2026-03-04",6.15,6.255,6.06,6.06,3016500.0],["2026-03-05",5.99,6.14,5.76,5.96,3802800.0],["2026-03-06",5.81,5.985,5.54,5.73,5543700.0],["2026-03-09",5.73,6.29,5.72,6.27,6462100.0],["2026-03-10",6.26,6.535,6.215,6.38,4541700.0],["2026-03-11",6.28,6.49,6.18,6.42,3366100.0],["2026-03-12",6.35,6.395,6.11,6.24,2250300.0],["2026-03-13",6.25,6.387,5.85,5.97,3912500.0],["2026-03-16",6.04,6.18,5.86,6.09,3453400.0],["2026-03-17",6.08,6.215,5.995,6.07,2702600.0],["2026-03-18",5.95,6.03,5.74,5.77,4478800.0],["2026-03-19",5.59,5.65,5.29,5.51,5621700.0],["2026-03-20",5.44,5.496,4.89,5.03,9843400.0],["2026-03-23",5.15,5.18,4.92,5.06,6181000.0],["2026-03-24",4.97,5.04,4.6,4.68,10875500.0],["2026-03-25",4.83,4.88,4.4,4.59,15017100.0],["2026-03-26",4.45,4.66,4.4,4.61,7759300.0],["2026-03-27",4.52,4.75,4.16,4.27,10318200.0],["2026-03-30",4.26,4.3,3.93,4.1,9251400.0],["2026-03-31",4.16,4.68,4.06,4.67,8053000.0],["2026-04-01",4.79,4.89,4.48,4.51,6033900.0],["2026-04-02",4.28,4.61,4.26,4.59,4943400.0],["2026-04-06",4.59,4.65,4.5,4.59,3411000.0],["2026-04-07",4.55,4.6,4.27,4.41,4797100.0],["2026-04-08",4.86,4.88,4.59,4.68,4964300.0],["2026-04-09",4.65,4.69,4.37,4.42,4168300.0],["2026-04-10",4.45,4.54,4.3,4.34,3562600.0],["2026-04-13",4.28,4.675,4.24,4.62,4122800.0],["2026-04-14",4.715,4.81,4.665,4.72,3425800.0],["2026-04-15",4.76,5.18,4.75,5.12,6471400.0],["2026-04-16",5.42,5.43,5.12,5.16,5229800.0],["2026-04-17",5.47,5.57,5.252,5.32,6978800.0],["2026-04-20",5.25,5.73,5.228,5.66,5604200.0],["2026-04-21",5.65,5.745,5.305,5.34,5074200.0],["2026-04-22",5.55,5.83,5.505,5.74,5877800.0],["2026-04-23",5.65,5.73,5.16,5.24,5319900.0],["2026-04-24",5.32,5.34,5.04,5.11,3303400.0],["2026-04-27",5.02,5.285,5.01,5.2,3371200.0],["2026-04-28",5.09,5.255,4.93,5.06,2687600.0],["2026-04-29",5.08,5.099,4.87,4.92,2521200.0],["2026-04-30",5.015,5.3,4.99,5.24,4149900.0],["2026-05-01",5.495,5.65,5.27,5.4,7941700.0],["2026-05-04",5.334,5.42,5.129,5.19,5357000.0],["2026-05-05",5.31,5.33,5.08,5.24,4016500.0],["2026-05-06",5.36,6.22,5.261,6.16,12978400.0],["2026-05-07",6.175,6.175,5.61,5.7,7711700.0],["2026-05-08",5.76,5.865,5.605,5.7,5162600.0],["2026-05-11",5.99,6.16,5.77,5.91,8222500.0],["2026-05-12",5.72,5.82,5.35,5.64,6725100.0],["2026-05-13",5.61,5.71,5.44,5.64,4699200.0],["2026-05-14",5.65,5.84,5.305,5.71,6589900.0],["2026-05-15",5.63,5.7,5.38,5.42,5468300.0],["2026-05-18",5.42,5.459,5.04,5.16,6252500.0],["2026-05-19",5.05,5.1,4.84,5.01,5207200.0],["2026-05-20",5.1,5.14,4.93,5.1,4708200.0],["2026-05-21",5.08,5.335,5.07,5.26,4890800.0],["2026-05-22",5.3,5.605,5.29,5.4,5855600.0],["2026-05-26",5.52,5.725,5.43,5.63,5633500.0],["2026-05-27",5.54,5.779,5.421,5.71,4949500.0],["2026-05-28",5.67,6.585,5.625,6.16,12017100.0],["2026-05-29",6.185,6.24,5.85,6.05,6431900.0],["2026-06-01",6.015,6.6,5.98,6.36,7694300.0],["2026-06-02",6.36,6.64,6.25,6.49,5750000.0],["2026-06-03",6.345,6.39,6.04,6.12,7282700.0],["2026-06-04",6.06,6.175,5.85,5.99,5688100.0],["2026-06-05",5.81,5.85,5.08,5.12,8724200.0],["2026-06-08",5.29,5.3,5.07,5.11,4423400.0],["2026-06-09",5.17,5.2,4.78,5.01,7185700.0],["2026-06-10",4.93,5.05,4.8,4.83,6428500.0],["2026-06-11",4.86,5.14,4.84,5.13,5288800.0],["2026-06-12",5.16,5.815,5.14,5.43,10124200.0],["2026-06-15",5.735,5.79,5.33,5.34,5587700.0],["2026-06-16",5.345,5.43,5.18,5.19,4807300.0],["2026-06-17",5.19,5.42,5.11,5.11,4511500.0],["2026-06-18",5.16,5.218,5.0,5.13,3896400.0],["2026-06-22",5.05,5.22,4.93,4.95,5110000.0],["2026-06-23",4.83,5.04,4.792,4.82,4212900.0],["2026-06-24",4.75,4.75,4.455,4.56,5793300.0],["2026-06-25",4.6,4.68,4.395,4.44,3931300.0],["2026-06-26",4.33,4.435,4.179,4.25,8849500.0],["2026-06-29",4.26,4.35,4.11,4.23,4535300.0],["2026-06-30",4.3,4.501,4.26,4.43,4298300.0],["2026-07-01",4.355,4.54,4.34,4.36,3610900.0],["2026-07-02",4.4,4.578,4.17,4.23,4209600.0],["2026-07-06",4.24,4.3484,4.205,4.24,3450828.692083],["2026-07-07",4.18,4.18,3.865,4.04,8121312.704181],["2026-07-08",3.935,4.06,3.8426,4.02,6240437.941884],["2026-07-09",4.04,4.22,4.015,4.15,3732250.1947],["2026-07-10",4.17,4.295,4.07,4.21,3174492.627204],["2026-07-13",4.13,4.2,3.93,3.99,3829533.222185],["2026-07-14",4.08,4.25,4.04,4.18,2949617.716476],["2026-07-15",4.19,4.27,3.98,4.11,3490124.239677],["2026-07-16",3.98,4,3.71,3.76,6548541.685179],["2026-07-17",3.644,3.83,3.57,3.74,3407134.585923],["2026-07-20",3.78,3.8,3.63,3.72,3521641.685107],["2026-07-21",3.83,4.06,3.805,4.02,3726873.911677],["2026-07-22",4,4.06,3.89,3.93,2599429.570383],["2026-07-23",3.85,3.9598,3.78,3.81,2380773.497432],["2026-07-24",3.83,3.83,3.65,3.67,4145631.600108],["2026-07-27",3.73,3.9,3.65,3.78,3424339.077743],["2026-07-28",3.695,3.695,3.445,3.59,4669204.712902],["2026-07-29",3.63,3.63,3.4,3.45,4900489.982627],["2026-07-30",3.54,3.67,3.5,3.62,3854866.862087],["2026-07-31",3.665,3.74,3.53,3.56,3213339.766376],["2026-08-03",3.55,3.69,3.475,3.67,3248515.806972],["2026-08-04",3.85,4.02,3.77,3.95,4285487.71885],["2026-08-05",4.03,4.14,3.925,4.02,4580325.345352],["2026-08-06",4,4.21,3.93,4.12,4048358.746864],["2026-08-07",4.45,4.735,4.32,4.57,11817699.812524],["2026-08-10",4.56,4.59,4.4,4.51,1870081.311982],["2026-08-11",4.38,4.56,4.33,4.55,3360050.892954],["2026-08-12",4.59,4.63,4.4,4.47,4192783.848383],["2026-08-13",4.418,4.53,4.3501,4.41,4270457.743826],["2026-08-14",4.22,4.24,3.895,4.01,9260725.991918]]}