{"t":"GETY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-21",10.0,10.238,10.0,10.1,153400.0],["2020-09-22",10.0,10.054,10.0,10.04,276200.0],["2020-09-23",10.13,10.13,10.0,10.02,214300.0],["2020-09-24",10.02,10.32,10.0,10.2,111700.0],["2020-09-25",10.2,10.2,10.2,10.2,0.0],["2020-09-28",10.1,10.28,10.0,10.0,87500.0],["2020-09-29",10.05,10.13,10.01,10.13,110000.0],["2020-09-30",10.06,10.06,10.03,10.05,2900.0],["2020-10-01",10.01,10.198,10.0,10.0,261200.0],["2020-10-02",10.0,10.02,9.99,10.0,370000.0],["2020-10-05",10.04,10.15,9.94,9.97,1069000.0],["2020-10-06",10.0,10.0,9.97,9.98,100400.0],["2020-10-07",10.015,10.015,10.0,10.005,13500.0],["2020-10-08",10.14,10.14,9.97,9.98,73000.0],["2020-10-09",10.13,10.13,9.98,10.0,149000.0],["2020-10-12",10.17,10.17,9.99,9.99,176700.0],["2020-10-13",9.99,10.025,9.975,10.0,369300.0],["2020-10-14",10.2,10.2,9.96,9.97,1078000.0],["2020-10-15",9.97,9.98,9.95,9.97,1263000.0],["2020-10-16",9.95,9.97,9.925,9.94,1002400.0],["2020-10-19",9.93,9.95,9.92,9.94,61300.0],["2020-10-20",9.96,10.0,9.9,9.92,1020100.0],["2020-10-21",9.93,9.935,9.91,9.93,416800.0],["2020-10-22",9.9,9.94,9.88,9.9,562800.0],["2020-10-23",9.88,9.9,9.88,9.88,21100.0],["2020-10-26",9.88,9.88,9.85,9.85,273900.0],["2020-10-27",9.95,9.95,9.8,9.83,438500.0],["2020-10-28",9.8,9.83,9.77,9.77,340300.0],["2020-10-29",9.77,9.822,9.75,9.805,54100.0],["2020-10-30",9.75,9.83,9.73,9.83,104300.0],["2020-11-02",9.84,9.84,9.75,9.76,30300.0],["2020-11-03",9.78,9.84,9.78,9.79,82700.0],["2020-11-04",9.76,9.82,9.72,9.78,7300.0],["2020-11-05",9.75,9.86,9.75,9.86,34300.0],["2020-11-06",9.88,9.88,9.8,9.82,2700.0],["2020-11-09",9.9,9.9,9.8,9.8,19200.0],["2020-11-10",9.83,9.9,9.779,9.82,2300.0],["2020-11-11",9.835,9.86,9.78,9.78,5300.0],["2020-11-12",9.77,9.86,9.77,9.86,97700.0],["2020-11-13",9.83,9.88,9.8,9.88,305700.0],["2020-11-16",9.85,9.9,9.8,9.9,6300.0],["2020-11-17",9.9,9.9,9.81,9.89,177700.0],["2020-11-18",9.86,9.93,9.82,9.85,155900.0],["2020-11-19",9.81,9.94,9.75,9.8,107800.0],["2020-11-20",9.76,9.95,9.75,9.88,271400.0],["2020-11-23",9.87,9.95,9.85,9.9,7100.0],["2020-11-24",9.9,9.96,9.86,9.96,1079500.0],["2020-11-25",9.99,10.05,9.96,10.02,415800.0],["2020-11-27",9.99,10.1,9.99,10.08,43900.0],["2020-11-30",10.07,10.1,9.98,10.0,161500.0],["2020-12-01",10.0,10.01,9.97,9.98,76300.0],["2020-12-02",9.96,10.1,9.96,10.1,389600.0],["2020-12-03",10.06,10.12,10.03,10.08,1092300.0],["2020-12-04",10.1,10.1,10.06,10.08,27400.0],["2020-12-07",10.15,10.53,10.08,10.1,265300.0],["2020-12-08",10.05,10.15,9.86,9.99,133600.0],["2020-12-09",10.19,10.19,9.99,10.05,234000.0],["2020-12-10",10.06,10.19,10.0,10.04,76000.0],["2020-12-11",10.05,10.3,10.05,10.15,370100.0],["2020-12-14",10.3,10.39,10.02,10.05,1351800.0],["2020-12-15",10.07,10.29,10.06,10.06,129300.0],["2020-12-16",10.18,10.24,10.1,10.17,601200.0],["2020-12-17",10.155,10.3,10.155,10.29,103000.0],["2020-12-18",10.4,10.4,10.19,10.32,55500.0],["2020-12-21",10.3,10.38,10.25,10.32,47000.0],["2020-12-22",10.4,10.4,10.22,10.29,232600.0],["2020-12-23",10.35,10.42,10.25,10.32,151200.0],["2020-12-24",10.3,10.35,10.18,10.29,289700.0],["2020-12-28",10.37,10.41,10.3,10.34,226900.0],["2020-12-29",10.36,10.416,10.22,10.28,204200.0],["2020-12-30",10.25,10.37,10.22,10.36,101700.0],["2020-12-31",10.36,10.4,10.245,10.4,342700.0],["2021-01-04",10.4,10.49,10.2,10.23,452300.0],["2021-01-05",10.25,10.35,10.12,10.25,484100.0],["2021-01-06",10.26,10.305,10.25,10.28,556100.0],["2021-01-07",10.3,10.47,10.23,10.42,593800.0],["2021-01-08",10.41,10.42,10.34,10.38,45700.0],["2021-01-11",10.39,10.39,10.33,10.35,320600.0],["2021-01-12",10.39,10.45,10.35,10.45,561100.0],["2021-01-13",10.47,10.75,10.45,10.54,503900.0],["2021-01-14",10.71,10.71,10.46,10.49,713800.0],["2021-01-15",10.62,10.7,10.38,10.46,1312500.0],["2021-01-19",10.59,10.86,10.5,10.76,911500.0],["2021-01-20",10.7,10.78,10.59,10.68,666500.0],["2021-01-21",10.7,10.8,10.66,10.66,646500.0],["2021-01-22",10.69,10.7,10.62,10.66,824300.0],["2021-01-25",10.75,10.95,10.65,10.75,977800.0],["2021-01-26",10.73,10.77,10.6,10.7,517900.0],["2021-01-27",10.5,10.56,10.35,10.43,1084600.0],["2021-01-28",10.45,10.5,10.29,10.37,668900.0],["2021-01-29",10.35,10.47,10.31,10.45,462100.0],["2021-02-01",10.5,10.65,10.4,10.6,532700.0],["2021-02-02",10.69,10.89,10.65,10.68,623100.0],["2021-02-03",10.75,11.0,10.75,10.84,494400.0],["2021-02-04",10.96,11.13,10.85,10.93,432300.0],["2021-02-05",11.0,11.07,10.79,10.9,736400.0],["2021-02-08",11.01,11.05,10.89,10.92,486200.0],["2021-02-09",11.0,11.04,10.87,10.95,405100.0],["2021-02-10",11.05,11.07,10.89,10.94,580900.0],["2021-02-11",11.0,11.0,10.67,10.71,675400.0],["2021-02-12",10.71,10.762,10.57,10.71,706300.0],["2021-02-16",10.8,11.27,10.66,11.09,2080100.0],["2021-02-17",11.1,11.37,10.91,11.05,1055800.0],["2021-02-18",11.1,11.31,10.96,11.18,743600.0],["2021-02-19",11.27,11.32,11.13,11.17,830700.0],["2021-02-22",11.24,11.3,10.91,10.96,835700.0],["2021-02-23",10.7,10.87,10.424,10.81,1219400.0],["2021-02-24",10.86,10.95,10.64,10.74,512500.0],["2021-02-25",10.77,10.88,10.54,10.63,602100.0],["2021-02-26",10.63,10.71,10.4,10.68,882800.0],["2021-03-01",10.89,10.89,10.5,10.53,452400.0],["2021-03-02",10.5,10.58,10.3,10.42,591400.0],["2021-03-03",10.46,10.46,10.1,10.29,968400.0],["2021-03-04",10.17,10.19,9.84,10.0,1321800.0],["2021-03-05",10.0,10.23,9.92,10.16,2171600.0],["2021-03-08",10.14,10.25,10.12,10.24,946700.0],["2021-03-09",10.25,10.25,10.12,10.19,403000.0],["2021-03-10",10.17,10.44,10.12,10.4,478500.0],["2021-03-11",10.4,10.405,10.25,10.39,688600.0],["2021-03-12",10.28,10.45,10.28,10.44,430800.0],["2021-03-15",10.43,10.43,10.24,10.35,325000.0],["2021-03-16",10.27,10.33,10.08,10.2,338200.0],["2021-03-17",10.15,10.26,10.11,10.15,265900.0],["2021-03-18",10.14,10.14,10.05,10.12,275100.0],["2021-03-19",10.12,10.12,10.0,10.01,639600.0],["2021-03-22",10.0,10.065,9.97,10.0,792400.0],["2021-03-23",9.98,10.07,9.94,10.03,780700.0],["2021-03-24",10.0,10.0,9.83,9.85,1039500.0],["2021-03-25",9.71,9.91,9.71,9.81,700500.0],["2021-03-26",9.79,10.06,9.79,10.01,382100.0],["2021-03-29",9.96,9.99,9.885,9.97,148400.0],["2021-03-30",9.96,9.97,9.87,9.89,353700.0],["2021-03-31",9.9,9.93,9.83,9.86,700500.0],["2021-04-01",9.88,10.0,9.85,9.89,600100.0],["2021-04-05",9.9,10.02,9.9,10.0,437400.0],["2021-04-06",9.95,10.11,9.95,10.1,355700.0],["2021-04-07",10.09,10.09,10.02,10.05,182300.0],["2021-04-08",10.05,10.055,10.02,10.03,174400.0],["2021-04-09",10.07,10.07,10.01,10.04,393300.0],["2021-04-12",10.03,10.06,9.98,10.01,372100.0],["2021-04-13",10.0,10.035,9.98,9.99,1152700.0],["2021-04-14",9.99,10.03,9.95,10.0,724300.0],["2021-04-15",10.0,10.07,9.99,10.03,388500.0],["2021-04-16",10.0,10.05,9.99,10.03,235400.0],["2021-04-19",9.99,9.995,9.89,9.94,773700.0],["2021-04-20",9.9,9.97,9.9,9.94,407700.0],["2021-04-21",9.93,10.0,9.925,9.97,383400.0],["2021-04-22",9.98,9.99,9.93,9.99,110800.0],["2021-04-23",9.96,10.01,9.94,9.99,246000.0],["2021-04-26",9.99,10.03,9.98,9.99,143100.0],["2021-04-27",10.0,10.015,9.98,9.98,310900.0],["2021-04-28",9.99,10.01,9.98,10.0,99900.0],["2021-04-29",10.0,10.0,9.98,9.98,78700.0],["2021-04-30",9.98,10.02,9.98,10.01,279200.0],["2021-05-03",10.03,10.03,9.98,10.0,180300.0],["2021-05-04",10.02,10.08,10.02,10.07,881900.0],["2021-05-05",10.05,10.08,10.03,10.05,356100.0],["2021-05-06",10.02,10.05,9.99,10.01,458000.0],["2021-05-07",10.0,10.01,9.97,10.0,309500.0],["2021-05-10",10.0,10.005,9.95,9.98,516900.0],["2021-05-11",9.98,10.01,9.95,9.96,245300.0],["2021-05-12",9.94,9.995,9.94,9.95,206300.0],["2021-05-13",9.94,9.97,9.93,9.94,146500.0],["2021-05-14",9.93,9.95,9.92,9.92,107400.0],["2021-05-17",9.92,9.94,9.83,9.83,293800.0],["2021-05-18",9.86,9.888,9.82,9.83,136500.0],["2021-05-19",9.85,9.888,9.79,9.83,447100.0],["2021-05-20",9.85,9.855,9.8,9.85,385900.0],["2021-05-21",9.84,9.9,9.82,9.82,126200.0],["2021-05-24",9.82,9.85,9.8,9.81,146800.0],["2021-05-25",9.81,9.85,9.79,9.8,141400.0],["2021-05-26",9.8,9.82,9.791,9.81,95700.0],["2021-05-27",9.81,9.82,9.78,9.81,202600.0],["2021-05-28",9.8,9.83,9.79,9.83,154700.0],["2021-06-01",9.82,9.84,9.81,9.84,119200.0],["2021-06-02",9.84,9.86,9.8,9.85,234100.0],["2021-06-03",9.838,9.86,9.82,9.84,326800.0],["2021-06-04",9.85,9.86,9.83,9.84,54400.0],["2021-06-07",9.84,9.87,9.84,9.85,960400.0],["2021-06-08",9.85,9.91,9.84,9.88,2159800.0],["2021-06-09",9.88,9.94,9.85,9.87,195800.0],["2021-06-10",9.87,9.88,9.85,9.87,140500.0],["2021-06-11",9.89,9.91,9.87,9.89,88700.0],["2021-06-14",9.9,9.93,9.9,9.9,249800.0],["2021-06-15",9.92,9.93,9.9,9.9,90400.0],["2021-06-16",9.9,9.9,9.87,9.89,41600.0],["2021-06-17",9.88,9.89,9.79,9.8,509400.0],["2021-06-18",9.79,9.9,9.79,9.87,245300.0],["2021-06-21",9.88,9.89,9.8,9.85,227800.0],["2021-06-22",9.81,9.85,9.81,9.84,508600.0],["2021-06-23",9.84,9.86,9.81,9.86,107300.0],["2021-06-24",9.85,9.86,9.812,9.86,68200.0],["2021-06-25",9.85,9.87,9.85,9.87,33000.0],["2021-06-28",9.84,9.86,9.84,9.86,33200.0],["2021-06-29",9.855,9.87,9.85,9.86,38100.0],["2021-06-30",9.87,9.89,9.845,9.89,245200.0],["2021-07-01",9.86,9.9,9.81,9.86,462900.0],["2021-07-02",9.86,9.86,9.81,9.83,64600.0],["2021-07-06",9.83,9.9,9.83,9.85,108000.0],["2021-07-07",9.85,9.87,9.84,9.86,117700.0],["2021-07-08",9.84,9.862,9.82,9.85,265600.0],["2021-07-09",9.85,9.86,9.83,9.83,185700.0],["2021-07-12",9.85,9.86,9.83,9.85,50200.0],["2021-07-13",9.85,9.86,9.82,9.83,274200.0],["2021-07-14",9.83,9.83,9.82,9.83,42200.0],["2021-07-15",9.83,9.84,9.81,9.81,174800.0],["2021-07-16",9.81,9.82,9.81,9.82,35900.0],["2021-07-19",9.81,9.82,9.81,9.81,83000.0],["2021-07-20",9.791,9.81,9.79,9.8,36500.0],["2021-07-21",9.79,9.84,9.79,9.84,162200.0],["2021-07-22",9.801,9.81,9.8,9.81,22100.0],["2021-07-23",9.81,9.83,9.81,9.82,60400.0],["2021-07-26",9.81,9.83,9.8,9.8,217100.0],["2021-07-27",9.8,9.8,9.78,9.78,33100.0],["2021-07-28",9.78,9.8,9.78,9.79,60300.0],["2021-07-29",9.77,9.79,9.77,9.77,48000.0],["2021-07-30",9.77,9.81,9.77,9.8,1742500.0],["2021-08-02",9.77,9.83,9.76,9.8,56000.0],["2021-08-03",9.79,9.81,9.78,9.79,232700.0],["2021-08-04",9.76,9.792,9.75,9.77,1775400.0],["2021-08-05",9.77,9.8,9.75,9.77,808100.0],["2021-08-06",9.76,9.79,9.76,9.77,32200.0],["2021-08-09",9.76,9.78,9.76,9.77,22900.0],["2021-08-10",9.77,9.78,9.75,9.77,380300.0],["2021-08-11",9.77,9.78,9.77,9.78,31500.0],["2021-08-12",9.77,9.79,9.76,9.77,153500.0],["2021-08-13",9.76,9.77,9.76,9.76,35600.0],["2021-08-16",9.76,9.78,9.75,9.77,66400.0],["2021-08-17",9.77,9.79,9.77,9.78,80400.0],["2021-08-18",9.78,9.78,9.77,9.77,32100.0],["2021-08-19",9.8,9.8,9.76,9.78,71900.0],["2021-08-20",9.78,9.78,9.75,9.77,62700.0],["2021-08-23",9.76,9.85,9.76,9.81,435100.0],["2021-08-24",9.8,9.8,9.76,9.79,85900.0],["2021-08-25",9.81,9.81,9.77,9.79,145900.0],["2021-08-26",9.8,9.8,9.77,9.77,13800.0],["2021-08-27",9.77,9.79,9.77,9.78,35300.0],["2021-08-30",9.77,9.785,9.77,9.77,32400.0],["2021-08-31",9.78,9.8,9.78,9.79,42300.0],["2021-09-01",9.77,9.81,9.77,9.8,440600.0],["2021-09-02",9.82,9.82,9.79,9.8,127500.0],["2021-09-03",9.8,9.82,9.8,9.8,51100.0],["2021-09-07",9.79,9.81,9.79,9.8,96300.0],["2021-09-08",9.81,9.81,9.79,9.79,162900.0],["2021-09-09",9.79,9.81,9.79,9.8,886300.0],["2021-09-10",9.8,9.83,9.8,9.81,56300.0],["2021-09-13",9.8,9.83,9.8,9.82,14200.0],["2021-09-14",9.84,9.84,9.8,9.82,1239100.0],["2021-09-15",9.82,9.84,9.8,9.82,566200.0],["2021-09-16",9.83,9.84,9.82,9.83,20400.0],["2021-09-17",9.83,9.84,9.82,9.82,25800.0],["2021-09-20",9.81,9.83,9.81,9.82,179100.0],["2021-09-21",9.81,9.83,9.8,9.81,365700.0],["2021-09-22",9.81,9.825,9.81,9.82,105500.0],["2021-09-23",9.82,9.83,9.81,9.82,35100.0],["2021-09-24",9.83,9.85,9.82,9.84,69700.0],["2021-09-27",9.85,9.86,9.81,9.84,19800.0],["2021-09-28",9.85,9.85,9.82,9.83,25800.0],["2021-09-29",9.83,9.85,9.83,9.84,38600.0],["2021-09-30",9.85,9.85,9.82,9.82,93600.0],["2021-10-01",9.82,9.85,9.82,9.83,35200.0],["2021-10-04",9.86,9.86,9.83,9.83,96700.0],["2021-10-05",9.81,9.84,9.81,9.83,22500.0],["2021-10-06",9.82,9.83,9.82,9.82,160400.0],["2021-10-07",9.81,9.83,9.81,9.82,31900.0],["2021-10-08",9.81,9.85,9.81,9.85,681000.0],["2021-10-11",9.83,9.86,9.83,9.86,277000.0],["2021-10-12",9.83,9.86,9.83,9.86,87500.0],["2021-10-13",9.83,9.87,9.83,9.85,141300.0],["2021-10-14",9.85,9.86,9.85,9.86,31900.0],["2021-10-15",9.85,9.86,9.85,9.85,89700.0],["2021-10-18",9.83,9.85,9.83,9.85,31500.0],["2021-10-19",9.85,9.86,9.84,9.84,170300.0],["2021-10-20",9.83,9.84,9.83,9.83,55400.0],["2021-10-21",9.82,9.87,9.82,9.86,248700.0],["2021-10-22",9.85,9.88,9.85,9.86,288500.0],["2021-10-25",9.86,9.87,9.85,9.87,15800.0],["2021-10-26",9.87,9.88,9.83,9.85,136100.0],["2021-10-27",9.85,9.88,9.848,9.87,73000.0],["2021-10-28",9.86,9.88,9.86,9.86,46000.0],["2021-10-29",9.86,9.87,9.85,9.87,97100.0],["2021-11-01",9.88,9.89,9.855,9.88,142500.0],["2021-11-02",9.87,9.9,9.86,9.87,230300.0],["2021-11-03",9.87,9.89,9.87,9.88,60200.0],["2021-11-04",9.9,9.915,9.885,9.91,29300.0],["2021-11-05",9.91,9.91,9.88,9.89,171700.0],["2021-11-08",9.897,9.897,9.88,9.88,24600.0],["2021-11-09",9.88,9.9,9.88,9.88,459900.0],["2021-11-10",9.87,9.9,9.87,9.89,344600.0],["2021-11-11",9.9,9.9,9.88,9.88,12100.0],["2021-11-12",9.89,9.92,9.88,9.9,63800.0],["2021-11-15",9.91,9.95,9.88,9.91,36800.0],["2021-11-16",9.89,9.92,9.89,9.91,91200.0],["2021-11-17",9.9,9.9,9.88,9.89,60900.0],["2021-11-18",9.89,9.892,9.87,9.88,109800.0],["2021-11-19",9.87,9.89,9.87,9.88,164100.0],["2021-11-22",9.88,9.89,9.88,9.88,98400.0],["2021-11-23",9.9,9.9,9.88,9.89,190600.0],["2021-11-24",9.88,9.9,9.88,9.89,40800.0],["2021-11-26",9.87,9.89,9.87,9.89,12900.0],["2021-11-29",9.88,9.9,9.88,9.89,614600.0],["2021-11-30",9.88,9.9,9.88,9.89,86900.0],["2021-12-01",9.89,9.92,9.89,9.89,251100.0],["2021-12-02",9.87,9.91,9.87,9.9,146300.0],["2021-12-03",9.9,9.9,9.88,9.88,31900.0],["2021-12-06",9.86,9.895,9.86,9.88,33200.0],["2021-12-07",9.88,9.9,9.88,9.89,20500.0],["2021-12-08",9.86,9.9,9.86,9.89,30300.0],["2021-12-09",9.95,9.95,9.88,9.89,54400.0],["2021-12-10",9.92,9.93,9.84,9.88,13295200.0],["2021-12-13",9.9,9.909,9.87,9.89,3943800.0],["2021-12-14",9.88,9.896,9.86,9.87,1230500.0],["2021-12-15",9.88,9.89,9.86,9.86,181800.0],["2021-12-16",9.86,9.89,9.86,9.86,344100.0],["2021-12-17",9.86,9.89,9.85,9.86,146400.0],["2021-12-20",9.86,9.9,9.85,9.87,255000.0],["2021-12-21",9.88,9.89,9.84,9.85,485700.0],["2021-12-22",9.85,9.87,9.85,9.85,114200.0],["2021-12-23",9.85,9.87,9.85,9.86,254100.0],["2021-12-27",9.85,9.87,9.845,9.86,999700.0],["2021-12-28",9.86,9.95,9.85,9.94,528900.0],["2021-12-29",9.95,9.96,9.885,9.96,875800.0],["2021-12-30",9.95,9.95,9.91,9.92,325800.0],["2021-12-31",9.9,9.92,9.885,9.9,264300.0],["2022-01-03",9.9,9.93,9.9,9.93,128400.0],["2022-01-04",9.93,9.935,9.91,9.91,157600.0],["2022-01-05",9.91,9.93,9.87,9.89,225100.0],["2022-01-06",9.88,9.89,9.88,9.88,26100.0],["2022-01-07",9.88,9.92,9.88,9.91,1850400.0],["2022-01-10",9.91,9.91,9.89,9.9,37300.0],["2022-01-11",9.9,9.9,9.87,9.88,1462400.0],["2022-01-12",9.89,9.89,9.88,9.88,56300.0],["2022-01-13",9.9,9.91,9.89,9.9,802800.0],["2022-01-14",9.9,9.91,9.9,9.9,18100.0],["2022-01-18",9.86,9.93,9.85,9.92,675600.0],["2022-01-19",9.93,9.93,9.895,9.9,485900.0],["2022-01-20",9.91,9.92,9.89,9.91,34500.0],["2022-01-21",9.88,9.916,9.88,9.89,170700.0],["2022-01-24",9.88,9.91,9.87,9.89,497700.0],["2022-01-25",9.88,9.89,9.87,9.87,127800.0],["2022-01-26",9.87,9.89,9.86,9.88,219200.0],["2022-01-27",9.89,9.9,9.88,9.89,154400.0],["2022-01-28",9.91,9.92,9.87,9.89,3361700.0],["2022-01-31",9.89,9.9,9.88,9.89,60000.0],["2022-02-01",9.91,9.95,9.89,9.93,113700.0],["2022-02-02",9.93,9.94,9.92,9.93,216600.0],["2022-02-03",9.89,9.92,9.89,9.91,10100.0],["2022-02-04",9.9,9.92,9.89,9.91,50900.0],["2022-02-07",9.89,9.92,9.89,9.9,178300.0],["2022-02-08",9.9,9.91,9.89,9.89,15700.0],["2022-02-09",9.89,9.92,9.89,9.91,93200.0],["2022-02-10",9.893,9.91,9.89,9.9,8100.0],["2022-02-11",9.89,9.909,9.88,9.89,62500.0],["2022-02-14",9.88,9.9,9.88,9.89,46800.0],["2022-02-15",9.89,9.9,9.88,9.89,41500.0],["2022-02-16",9.88,9.9,9.88,9.89,27700.0],["2022-02-17",9.9,9.9,9.89,9.89,92800.0],["2022-02-18",9.89,9.892,9.88,9.89,50600.0],["2022-02-22",9.88,9.9,9.88,9.89,84200.0],["2022-02-23",9.9,9.9,9.88,9.88,49500.0],["2022-02-24",9.88,9.89,9.875,9.88,102700.0],["2022-02-25",9.88,9.9,9.88,9.89,35500.0],["2022-02-28",9.89,9.895,9.88,9.89,211200.0],["2022-03-01",9.89,9.91,9.89,9.9,164400.0],["2022-03-02",9.89,9.905,9.89,9.9,30300.0],["2022-03-03",9.895,9.915,9.895,9.91,52100.0],["2022-03-04",9.9,9.92,9.9,9.91,10300.0],["2022-03-07",9.91,9.92,9.91,9.91,369000.0],["2022-03-08",9.91,9.93,9.905,9.92,1464600.0],["2022-03-09",9.92,9.92,9.9,9.9,1159600.0],["2022-03-10",9.91,9.92,9.9,9.91,27700.0],["2022-03-11",9.92,9.94,9.9,9.9,502200.0],["2022-03-14",9.9,9.91,9.89,9.9,437800.0],["2022-03-15",9.91,9.91,9.9,9.9,43200.0],["2022-03-16",9.9,9.93,9.9,9.91,66900.0],["2022-03-17",9.9,9.915,9.9,9.91,18500.0],["2022-03-18",9.92,9.93,9.91,9.91,370700.0],["2022-03-21",9.92,9.92,9.9,9.91,309400.0],["2022-03-22",9.91,9.92,9.9,9.91,26100.0],["2022-03-23",9.91,9.92,9.91,9.91,42400.0],["2022-03-24",9.91,9.92,9.91,9.91,43600.0],["2022-03-25",9.92,9.92,9.91,9.91,9600.0],["2022-03-28",9.91,9.93,9.91,9.91,258100.0],["2022-03-29",9.92,9.93,9.915,9.92,36700.0],["2022-03-30",9.91,9.93,9.91,9.92,23000.0],["2022-03-31",9.92,9.93,9.92,9.92,16200.0],["2022-04-01",9.93,9.95,9.92,9.93,278100.0],["2022-04-04",9.92,9.94,9.92,9.93,85800.0],["2022-04-05",9.92,9.93,9.92,9.92,37300.0],["2022-04-06",9.92,9.93,9.92,9.92,5800.0],["2022-04-07",9.92,9.93,9.92,9.92,53900.0],["2022-04-08",9.92,9.94,9.895,9.92,1649200.0],["2022-04-11",9.92,9.94,9.92,9.92,45500.0],["2022-04-12",9.93,9.94,9.93,9.93,203700.0],["2022-04-13",9.93,9.94,9.93,9.93,24800.0],["2022-04-14",9.93,9.95,9.93,9.94,68800.0],["2022-04-18",9.93,9.94,9.93,9.93,199000.0],["2022-04-19",9.93,9.95,9.93,9.94,51800.0],["2022-04-20",9.942,9.95,9.94,9.94,225600.0],["2022-04-21",9.95,9.95,9.94,9.94,193900.0],["2022-04-22",9.95,9.95,9.93,9.94,281100.0],["2022-04-25",9.94,9.94,9.92,9.93,1492500.0],["2022-04-26",9.94,9.965,9.93,9.94,2678800.0],["2022-04-27",9.95,9.989,9.94,9.95,576200.0],["2022-04-28",9.95,9.95,9.94,9.94,284200.0],["2022-04-29",9.94,9.95,9.94,9.94,125800.0],["2022-05-02",9.95,9.95,9.93,9.94,1330400.0],["2022-05-03",9.94,9.948,9.94,9.94,10700.0],["2022-05-04",9.94,9.95,9.93,9.93,590900.0],["2022-05-05",9.94,9.95,9.94,9.94,73900.0],["2022-05-06",9.95,9.95,9.93,9.93,1679300.0],["2022-05-09",9.93,9.95,9.92,9.92,655300.0],["2022-05-10",9.95,9.95,9.92,9.93,1130900.0],["2022-05-11",9.93,9.95,9.92,9.92,3931100.0],["2022-05-12",9.93,9.94,9.92,9.94,111100.0],["2022-05-13",9.95,9.95,9.93,9.94,61800.0],["2022-05-16",9.94,9.94,9.92,9.94,183000.0],["2022-05-17",9.92,9.94,9.92,9.94,5900.0],["2022-05-18",9.92,9.96,9.92,9.95,773000.0],["2022-05-19",9.95,9.96,9.94,9.95,269700.0],["2022-05-20",9.96,9.96,9.94,9.95,538300.0],["2022-05-23",9.94,9.95,9.93,9.95,106400.0],["2022-05-24",9.94,9.95,9.94,9.94,56600.0],["2022-05-25",9.94,9.96,9.94,9.95,46800.0],["2022-05-26",9.95,9.96,9.95,9.95,364300.0],["2022-05-27",9.95,9.96,9.94,9.94,222400.0],["2022-05-31",9.95,9.965,9.95,9.95,152800.0],["2022-06-01",9.955,9.98,9.95,9.98,347700.0],["2022-06-02",9.96,9.97,9.95,9.95,287600.0],["2022-06-03",9.95,9.96,9.95,9.95,108000.0],["2022-06-06",9.96,9.97,9.95,9.95,58400.0],["2022-06-07",9.97,9.97,9.96,9.96,16000.0],["2022-06-08",9.96,9.97,9.96,9.96,130400.0],["2022-06-09",9.96,9.97,9.96,9.96,310400.0],["2022-06-10",9.96,9.97,9.96,9.96,237600.0],["2022-06-13",9.96,9.97,9.95,9.95,1250100.0],["2022-06-14",9.959,9.97,9.955,9.96,66700.0],["2022-06-15",9.96,9.97,9.96,9.96,167100.0],["2022-06-16",9.964,9.97,9.95,9.95,2312600.0],["2022-06-17",9.96,9.97,9.95,9.96,342000.0],["2022-06-21",9.96,9.975,9.96,9.96,674700.0],["2022-06-22",9.96,9.97,9.96,9.96,1248800.0],["2022-06-23",9.96,9.97,9.95,9.96,6861800.0],["2022-06-24",9.96,9.97,9.95,9.97,312600.0],["2022-06-27",9.97,9.98,9.96,9.98,195900.0],["2022-06-28",9.98,9.98,9.965,9.97,228900.0],["2022-06-29",9.97,9.98,9.963,9.98,3262700.0],["2022-06-30",9.97,9.99,9.97,9.99,1145100.0],["2022-07-01",9.98,10.0,9.97,9.99,1840300.0],["2022-07-05",9.99,9.99,9.97,9.97,1317500.0],["2022-07-06",9.98,9.98,9.97,9.97,656600.0],["2022-07-07",9.98,9.99,9.98,9.98,300700.0],["2022-07-08",9.98,9.99,9.98,9.98,110700.0],["2022-07-11",9.98,10.0,9.98,9.99,2047400.0],["2022-07-12",9.99,9.99,9.98,9.99,565200.0],["2022-07-13",9.99,10.0,9.98,10.0,371200.0],["2022-07-14",9.56,9.6,8.69,9.26,1185800.0],["2022-07-15",9.29,9.86,9.251,9.77,214900.0],["2022-07-18",9.9,10.12,9.38,9.72,421600.0],["2022-07-19",9.7,9.84,9.57,9.68,66400.0],["2022-07-20",9.65,9.65,8.08,8.31,324300.0],["2022-07-21",8.25,8.68,7.86,8.57,137200.0],["2022-07-22",8.5,9.51,8.143,9.35,241100.0],["2022-07-25",9.39,9.945,8.08,9.15,98300.0],["2022-07-26",8.75,11.0,8.28,9.76,473000.0],["2022-07-27",9.8,10.28,9.56,10.28,251500.0],["2022-07-28",10.04,10.65,10.009,10.5,539000.0],["2022-07-29",26.48,29.53,17.9,26.15,12928300.0],["2022-08-01",25.0,32.8,23.5,31.1,5027300.0],["2022-08-02",37.28,37.88,26.78,33.51,3216600.0],["2022-08-03",30.0,35.62,28.29,29.44,1602200.0],["2022-08-04",32.82,33.0,23.22,24.93,867500.0],["2022-08-05",23.63,27.49,23.63,25.95,449700.0],["2022-08-08",25.25,27.148,24.1,25.59,245300.0],["2022-08-09",24.92,26.23,24.0,25.32,243900.0],["2022-08-10",25.0,28.437,25.0,26.89,565600.0],["2022-08-11",25.71,31.68,25.52,31.68,689200.0],["2022-08-12",32.29,32.3,28.06,30.86,383500.0],["2022-08-15",30.52,34.0,29.0,33.93,893900.0],["2022-08-16",31.55,33.7,29.25,31.78,590600.0],["2022-08-17",31.0,36.45,30.144,31.36,482000.0],["2022-08-18",31.98,33.76,30.873,32.01,263700.0],["2022-08-19",32.5,32.98,29.29,29.29,329400.0],["2022-08-22",30.63,30.75,27.2,27.25,244200.0],["2022-08-23",27.92,28.9,25.95,27.53,690800.0],["2022-08-24",29.99,31.8,27.36,29.05,708900.0],["2022-08-25",29.13,29.73,27.0,28.49,357900.0],["2022-08-26",28.07,28.99,26.7,26.93,326100.0],["2022-08-29",26.03,26.5,20.12,20.15,343300.0],["2022-08-30",21.91,23.42,20.705,21.43,536000.0],["2022-08-31",21.36,21.865,18.821,20.25,294300.0],["2022-09-01",18.68,19.22,13.4,14.42,501900.0],["2022-09-02",14.49,15.4,13.51,14.87,330700.0],["2022-09-06",14.75,14.85,12.7,13.61,394800.0],["2022-09-07",14.99,15.14,12.143,12.76,702000.0],["2022-09-08",12.79,12.93,11.66,12.23,218500.0],["2022-09-09",12.45,13.25,12.35,12.52,207400.0],["2022-09-12",13.04,13.18,11.77,11.77,216400.0],["2022-09-13",11.97,12.3,10.81,10.89,231300.0],["2022-09-14",10.98,11.19,10.22,10.62,233700.0],["2022-09-15",10.52,13.67,10.34,13.35,1979800.0],["2022-09-16",11.25,11.32,8.38,8.49,3604900.0],["2022-09-19",8.435,8.59,8.08,8.5,848500.0],["2022-09-20",8.75,8.75,7.59,8.29,560700.0],["2022-09-21",8.2,8.31,7.811,7.99,344100.0],["2022-09-22",8.0,8.18,7.59,8.05,408100.0],["2022-09-23",7.8,8.38,7.501,8.25,338000.0],["2022-09-26",8.0,8.21,7.86,7.96,196300.0],["2022-09-27",7.79,8.08,7.4,7.96,303200.0],["2022-09-28",7.71,7.96,7.551,7.59,292700.0],["2022-09-29",7.31,7.36,7.01,7.06,275000.0],["2022-09-30",6.81,7.06,6.5,6.79,242800.0],["2022-10-03",6.84,7.18,6.315,7.12,272100.0],["2022-10-04",7.1,7.28,6.37,6.62,386000.0],["2022-10-05",6.61,6.99,6.47,6.53,315100.0],["2022-10-06",6.36,6.79,5.98,6.11,319600.0],["2022-10-07",6.0,6.182,5.75,6.11,215700.0],["2022-10-10",6.13,6.39,5.76,6.27,160800.0],["2022-10-11",6.51,6.98,6.29,6.76,405600.0],["2022-10-12",6.61,7.07,6.02,6.03,347600.0],["2022-10-13",5.91,6.37,5.794,6.18,238900.0],["2022-10-14",6.1,6.227,5.39,5.58,223400.0],["2022-10-17",5.63,5.79,5.27,5.34,210100.0],["2022-10-18",5.43,5.621,5.351,5.43,266000.0],["2022-10-19",5.36,5.649,5.36,5.55,181400.0],["2022-10-20",5.63,5.63,5.15,5.28,184300.0],["2022-10-21",5.14,5.144,4.605,4.77,251600.0],["2022-10-24",4.77,4.77,4.511,4.63,151100.0],["2022-10-25",4.61,4.736,4.53,4.64,323200.0],["2022-10-26",4.65,4.92,4.65,4.73,203100.0],["2022-10-27",4.78,4.86,4.672,4.72,125400.0],["2022-10-28",4.97,5.12,4.67,5.05,218300.0],["2022-10-31",5.05,7.55,5.05,6.8,10620400.0],["2022-11-01",6.91,7.0,5.9,6.0,1445700.0],["2022-11-02",5.95,6.88,5.92,6.05,1506600.0],["2022-11-03",5.98,6.3,5.76,6.23,334500.0],["2022-11-04",6.34,6.45,5.86,6.09,351800.0],["2022-11-07",6.12,6.19,5.46,5.55,344000.0],["2022-11-08",5.61,5.61,5.12,5.35,339400.0],["2022-11-09",5.27,5.61,5.12,5.49,243500.0],["2022-11-10",5.71,5.797,5.3,5.3,362100.0],["2022-11-11",5.25,5.39,5.06,5.31,241800.0],["2022-11-14",5.35,7.706,5.173,6.97,5197600.0],["2022-11-15",6.55,6.65,5.37,5.86,1497600.0],["2022-11-16",5.91,6.01,5.577,5.74,464100.0],["2022-11-17",5.61,5.72,5.43,5.47,307500.0],["2022-11-18",5.73,5.73,5.371,5.57,265300.0],["2022-11-21",5.6,5.67,5.332,5.42,163600.0],["2022-11-22",5.46,5.859,5.31,5.75,314500.0],["2022-11-23",6.23,6.43,5.88,6.06,525100.0],["2022-11-25",5.96,6.08,5.73,5.92,116800.0],["2022-11-28",5.83,6.429,5.82,6.06,351100.0],["2022-11-29",6.05,6.25,5.75,6.02,401600.0],["2022-11-30",6.13,6.16,5.65,5.87,283600.0],["2022-12-01",5.9,5.98,5.535,5.85,240300.0],["2022-12-02",5.73,5.776,5.62,5.7,104000.0],["2022-12-05",5.79,5.79,5.452,5.6,172000.0],["2022-12-06",5.47,5.65,5.26,5.31,146700.0],["2022-12-07",5.28,5.398,5.1,5.12,318100.0],["2022-12-08",5.11,5.27,5.07,5.08,93100.0],["2022-12-09",5.12,5.53,4.98,5.27,127600.0],["2022-12-12",5.26,5.26,5.0,5.19,132500.0],["2022-12-13",5.36,5.36,5.06,5.11,127900.0],["2022-12-14",5.11,5.142,4.99,5.07,76900.0],["2022-12-15",5.1,5.24,5.0,5.24,149400.0],["2022-12-16",5.05,5.21,4.995,5.03,131300.0],["2022-12-19",5.03,5.23,4.96,5.2,104700.0],["2022-12-20",5.19,5.19,4.93,5.01,111300.0],["2022-12-21",5.06,5.25,4.89,5.06,223100.0],["2022-12-22",5.16,5.22,4.98,5.01,172300.0],["2022-12-23",4.99,5.02,4.81,5.0,83300.0],["2022-12-27",5.07,5.15,4.84,5.06,106700.0],["2022-12-28",5.05,5.21,4.93,5.21,144100.0],["2022-12-29",5.13,5.51,5.01,5.39,154900.0],["2022-12-30",5.33,5.58,5.19,5.55,87500.0],["2023-01-03",5.61,5.8,5.32,5.69,112100.0],["2023-01-04",5.53,5.54,5.2,5.41,155600.0],["2023-01-05",5.29,5.3,4.99,5.1,115200.0],["2023-01-06",5.06,5.206,4.9,5.01,92600.0],["2023-01-09",4.96,5.338,4.94,5.21,84600.0],["2023-01-10",5.1,5.15,4.94,5.05,101400.0],["2023-01-11",4.99,5.19,4.98,5.1,80700.0],["2023-01-12",5.08,5.48,4.95,5.34,101500.0],["2023-01-13",5.18,5.71,5.17,5.37,132300.0],["2023-01-17",5.25,5.58,5.208,5.46,88500.0],["2023-01-18",5.45,5.81,5.28,5.3,217300.0],["2023-01-19",5.2,5.48,5.11,5.21,135400.0],["2023-01-20",5.1,5.35,5.1,5.34,98300.0],["2023-01-23",5.25,5.69,5.16,5.59,262100.0],["2023-01-24",5.46,5.75,5.41,5.49,142600.0],["2023-01-25",5.49,5.7,5.35,5.59,113300.0],["2023-01-26",5.64,5.64,5.32,5.48,92300.0],["2023-01-27",5.39,5.64,5.39,5.57,72900.0],["2023-01-30",5.5,5.66,5.31,5.44,54600.0],["2023-01-31",5.38,7.24,5.38,6.36,1500000.0],["2023-02-01",6.29,6.583,5.902,6.35,341500.0],["2023-02-02",6.59,6.61,5.88,6.17,211100.0],["2023-02-03",6.17,7.14,6.05,7.03,797400.0],["2023-02-06",6.79,6.986,6.51,6.93,276900.0],["2023-02-07",7.0,8.22,6.054,6.47,2038400.0],["2023-02-08",6.17,6.8,6.16,6.35,213800.0],["2023-02-09",6.49,6.95,6.4,6.66,233700.0],["2023-02-10",6.5,6.7,6.23,6.31,161300.0],["2023-02-13",6.45,6.863,6.26,6.32,178800.0],["2023-02-14",6.4,6.63,6.09,6.11,296300.0],["2023-02-15",6.02,6.51,5.95,6.3,146000.0],["2023-02-16",6.31,6.63,6.1,6.53,127200.0],["2023-02-17",6.36,6.52,6.22,6.42,70400.0],["2023-02-21",6.29,6.62,6.12,6.3,158800.0],["2023-02-22",6.18,7.08,6.17,6.74,389000.0],["2023-02-23",6.78,6.943,6.401,6.69,264300.0],["2023-02-24",6.55,6.78,6.387,6.47,56000.0],["2023-02-27",6.54,6.59,6.32,6.51,90300.0],["2023-02-28",6.25,6.53,6.113,6.42,112300.0],["2023-03-01",6.41,6.54,6.19,6.22,65500.0],["2023-03-02",6.24,6.24,5.99,6.14,98200.0],["2023-03-03",6.03,6.2,5.93,5.94,106100.0],["2023-03-06",5.9,6.07,5.81,5.97,84100.0],["2023-03-07",5.95,6.09,5.83,5.86,58400.0],["2023-03-08",5.81,5.96,5.151,5.44,205400.0],["2023-03-09",5.33,5.55,5.02,5.14,184800.0],["2023-03-10",4.99,5.14,4.78,4.97,130400.0],["2023-03-13",4.84,5.5,4.84,5.21,259600.0],["2023-03-14",4.85,5.065,4.6,5.03,302600.0],["2023-03-15",4.89,5.2,4.77,4.9,177100.0],["2023-03-16",4.84,5.07,4.7,4.9,380500.0],["2023-03-17",4.8,4.98,4.4,4.47,325600.0],["2023-03-20",4.41,4.48,3.42,3.56,673800.0],["2023-03-21",3.77,4.13,3.51,3.69,1531600.0],["2023-03-22",3.78,4.19,3.62,3.95,612200.0],["2023-03-23",4.0,4.22,3.952,4.03,233400.0],["2023-03-24",3.84,4.105,3.62,4.01,466600.0],["2023-03-27",3.89,4.452,3.82,4.2,380900.0],["2023-03-28",4.5,4.57,4.24,4.46,498800.0],["2023-03-29",4.5,4.95,4.48,4.87,526200.0],["2023-03-30",4.86,5.1,4.64,5.1,286700.0],["2023-03-31",5.1,5.2,4.91,5.09,262700.0],["2023-04-03",5.09,6.07,5.04,5.94,1048500.0],["2023-04-04",5.93,7.19,5.9,6.04,3074400.0],["2023-04-05",6.24,6.51,5.539,5.74,619600.0],["2023-04-06",5.68,6.429,5.652,6.21,560000.0],["2023-04-10",6.43,6.62,6.075,6.5,326300.0],["2023-04-11",7.01,7.293,5.8,6.23,1537300.0],["2023-04-12",6.21,6.25,5.87,6.25,171400.0],["2023-04-13",6.14,6.45,5.94,6.27,232000.0],["2023-04-14",6.13,6.935,6.022,6.32,757700.0],["2023-04-17",6.34,6.69,6.205,6.28,432200.0],["2023-04-18",6.33,6.59,6.15,6.41,266600.0],["2023-04-19",6.23,6.52,6.213,6.34,133700.0],["2023-04-20",6.23,6.31,5.42,5.45,918000.0],["2023-04-21",5.49,5.49,4.98,5.06,466300.0],["2023-04-24",7.88,8.18,6.5,6.63,26731400.0],["2023-04-25",6.37,6.615,6.15,6.32,2284800.0],["2023-04-26",6.0,6.57,5.95,6.3,1182300.0],["2023-04-27",6.3,6.58,6.2,6.54,888000.0],["2023-04-28",6.37,6.639,6.1,6.43,654000.0],["2023-05-01",6.4,6.61,6.23,6.52,536300.0],["2023-05-02",6.5,6.55,5.91,5.98,598500.0],["2023-05-03",5.97,6.13,5.97,6.02,260200.0],["2023-05-04",5.95,6.0,5.68,5.9,420800.0],["2023-05-05",6.0,6.01,5.83,5.93,283600.0],["2023-05-08",5.94,6.5,5.85,6.3,520000.0],["2023-05-09",6.16,6.58,6.16,6.43,500000.0],["2023-05-10",6.47,6.49,6.18,6.31,277600.0],["2023-05-11",6.17,6.34,6.06,6.24,283900.0],["2023-05-12",6.45,6.708,6.03,6.14,952500.0],["2023-05-15",6.15,6.39,6.025,6.13,441000.0],["2023-05-16",6.03,6.23,6.0,6.06,247200.0],["2023-05-17",6.07,6.29,5.94,6.15,352500.0],["2023-05-18",6.11,6.165,5.96,6.05,295100.0],["2023-05-19",6.06,6.065,5.84,5.84,412100.0],["2023-05-22",5.9,6.43,5.897,6.38,954100.0],["2023-05-23",6.34,6.7,6.08,6.12,817000.0],["2023-05-24",6.05,6.105,5.07,5.2,1680000.0],["2023-05-25",5.2,5.56,4.855,5.03,1440400.0],["2023-05-26",5.05,5.06,4.81,4.99,519600.0],["2023-05-30",5.1,5.15,4.615,4.75,770800.0],["2023-05-31",4.75,4.92,4.655,4.67,631500.0],["2023-06-01",4.76,4.81,4.61,4.63,313400.0],["2023-06-02",4.67,4.82,4.65,4.76,900200.0],["2023-06-05",4.78,5.96,4.76,5.57,2599600.0],["2023-06-06",5.49,5.8,5.33,5.58,715000.0],["2023-06-07",5.91,6.53,5.88,6.18,1819500.0],["2023-06-08",5.99,6.05,5.77,5.89,1030600.0],["2023-06-09",5.86,6.049,5.78,5.9,620000.0],["2023-06-12",5.89,5.98,5.41,5.57,938700.0],["2023-06-13",5.7,5.7,5.18,5.2,972900.0],["2023-06-14",5.25,5.25,4.94,4.94,1125300.0],["2023-06-15",4.92,5.02,4.86,4.89,546200.0],["2023-06-16",4.94,4.98,4.79,4.91,699500.0],["2023-06-20",4.94,5.2,4.92,5.11,620200.0],["2023-06-21",5.16,5.25,5.02,5.13,378400.0],["2023-06-22",5.09,5.17,5.02,5.12,229500.0],["2023-06-23",4.95,5.0,4.78,4.87,657900.0],["2023-06-26",4.88,4.975,4.785,4.85,296000.0],["2023-06-27",4.86,4.94,4.791,4.84,263200.0],["2023-06-28",4.83,4.93,4.76,4.93,168800.0],["2023-06-29",4.91,4.95,4.85,4.93,137100.0],["2023-06-30",4.96,4.98,4.82,4.88,156300.0],["2023-07-03",4.88,4.93,4.82,4.84,97700.0],["2023-07-05",4.84,4.92,4.74,4.9,258800.0],["2023-07-06",4.82,4.9,4.72,4.84,179500.0],["2023-07-07",4.83,4.911,4.79,4.87,209800.0],["2023-07-10",4.87,4.87,4.71,4.83,290700.0],["2023-07-11",4.85,4.95,4.82,4.9,252000.0],["2023-07-12",5.0,5.0,4.83,4.92,385800.0],["2023-07-13",4.94,4.97,4.9,4.93,261100.0],["2023-07-14",4.94,4.95,4.84,4.95,167700.0],["2023-07-17",4.92,4.95,4.86,4.91,122300.0],["2023-07-18",4.91,4.95,4.84,4.85,218300.0],["2023-07-19",4.89,4.99,4.85,4.99,321800.0],["2023-07-20",5.0,5.005,4.82,4.93,202400.0],["2023-07-21",4.95,4.95,4.795,4.83,162800.0],["2023-07-24",4.87,4.901,4.8,4.86,115100.0],["2023-07-25",4.84,4.86,4.78,4.78,140200.0],["2023-07-26",4.81,4.86,4.79,4.86,87000.0],["2023-07-27",4.82,4.87,4.76,4.77,133800.0],["2023-07-28",4.84,4.87,4.77,4.84,90000.0],["2023-07-31",4.85,5.18,4.8,4.96,538100.0],["2023-08-01",4.97,4.98,4.81,4.92,225700.0],["2023-08-02",4.85,4.92,4.77,4.8,215200.0],["2023-08-03",4.76,4.895,4.73,4.79,273600.0],["2023-08-04",4.79,4.92,4.75,4.81,248200.0],["2023-08-07",4.86,4.9,4.62,4.74,321200.0],["2023-08-08",4.65,4.735,4.58,4.7,248700.0],["2023-08-09",4.69,4.78,4.62,4.73,169900.0],["2023-08-10",4.71,4.76,4.64,4.74,203700.0],["2023-08-11",4.72,4.74,4.65,4.71,180100.0],["2023-08-14",4.64,4.64,4.32,4.55,1150400.0],["2023-08-15",3.77,4.38,3.65,4.25,1008700.0],["2023-08-16",4.34,4.55,4.16,4.16,450700.0],["2023-08-17",4.14,4.17,3.929,3.97,393400.0],["2023-08-18",3.95,4.04,3.9,4.0,249100.0],["2023-08-21",3.97,4.02,3.89,4.01,146600.0],["2023-08-22",4.02,4.1,3.9,3.97,284200.0],["2023-08-23",3.97,4.05,3.96,4.05,170500.0],["2023-08-24",4.03,4.18,3.94,4.09,308300.0],["2023-08-25",4.13,4.47,4.12,4.44,316600.0],["2023-08-28",4.46,4.59,4.42,4.43,173000.0],["2023-08-29",4.46,4.5,4.31,4.39,108500.0],["2023-08-30",4.36,4.46,4.36,4.41,87500.0],["2023-08-31",4.42,4.455,4.365,4.4,95000.0],["2023-09-01",4.44,4.47,4.31,4.4,81600.0],["2023-09-05",4.43,5.04,4.43,4.95,1778000.0],["2023-09-06",4.94,5.07,4.79,4.9,623600.0],["2023-09-07",4.8,5.04,4.79,4.95,594100.0],["2023-09-08",4.96,5.35,4.945,5.3,1055200.0],["2023-09-11",5.31,5.639,5.29,5.56,814400.0],["2023-09-12",5.54,5.72,5.49,5.58,595400.0],["2023-09-13",5.51,5.71,5.41,5.7,1893200.0],["2023-09-14",5.68,6.1,5.67,6.1,3266800.0],["2023-09-15",6.01,6.52,5.791,6.5,4591100.0],["2023-09-18",6.37,7.09,6.36,7.08,3004200.0],["2023-09-19",6.8,7.35,6.7,7.3,3263200.0],["2023-09-20",7.19,7.35,6.05,6.11,1790600.0],["2023-09-21",6.0,6.26,5.855,6.12,560000.0],["2023-09-22",6.1,6.22,5.97,5.97,405500.0],["2023-09-25",5.9,6.13,5.851,6.1,200200.0],["2023-09-26",6.1,6.65,6.09,6.26,530500.0],["2023-09-27",6.32,6.396,6.02,6.07,280800.0],["2023-09-28",6.09,6.38,5.87,6.31,302400.0],["2023-09-29",6.51,6.57,6.4,6.49,334000.0],["2023-10-02",6.5,6.53,6.151,6.4,263900.0],["2023-10-03",6.09,6.09,5.41,5.61,686900.0],["2023-10-04",5.62,5.692,5.43,5.68,228300.0],["2023-10-05",5.57,5.75,5.36,5.69,213000.0],["2023-10-06",5.6,5.93,5.6,5.85,156600.0],["2023-10-09",5.78,6.28,5.751,6.28,152900.0],["2023-10-10",6.24,6.57,6.181,6.53,410000.0],["2023-10-11",6.42,6.45,6.09,6.12,251700.0],["2023-10-12",6.1,6.11,5.88,5.96,204300.0],["2023-10-13",5.96,6.01,5.44,5.45,281900.0],["2023-10-16",5.44,5.64,5.38,5.52,225200.0],["2023-10-17",5.57,5.72,5.55,5.56,181800.0],["2023-10-18",5.47,5.61,5.28,5.29,251300.0],["2023-10-19",5.31,5.31,4.85,4.85,234700.0],["2023-10-20",4.8,4.8,4.52,4.52,212900.0],["2023-10-23",4.52,4.64,4.29,4.31,297700.0],["2023-10-24",4.4,4.57,4.3,4.52,233900.0],["2023-10-25",4.49,4.49,4.35,4.35,130300.0],["2023-10-26",4.31,4.45,4.3,4.31,116700.0],["2023-10-27",4.3,4.32,4.08,4.12,164900.0],["2023-10-30",4.17,4.27,4.04,4.22,192500.0],["2023-10-31",4.26,4.4,4.22,4.23,115700.0],["2023-11-01",4.25,4.25,4.064,4.23,189300.0],["2023-11-02",4.26,4.4,4.21,4.36,137800.0],["2023-11-03",4.42,4.68,4.42,4.61,203300.0],["2023-11-06",4.63,4.649,4.54,4.55,101200.0],["2023-11-07",4.55,4.65,4.488,4.53,69900.0],["2023-11-08",4.6,4.6,4.43,4.45,85200.0],["2023-11-09",4.53,4.73,4.43,4.48,207300.0],["2023-11-10",4.48,4.505,3.98,4.0,283400.0],["2023-11-13",4.05,4.17,4.02,4.15,135700.0],["2023-11-14",4.2,4.67,4.2,4.47,534000.0],["2023-11-15",4.25,4.49,4.06,4.4,480500.0],["2023-11-16",4.3,4.47,4.198,4.43,216200.0],["2023-11-17",4.5,4.65,4.463,4.62,222300.0],["2023-11-20",4.61,5.04,4.61,4.95,352800.0],["2023-11-21",4.95,5.26,4.95,5.24,230500.0],["2023-11-22",5.25,5.29,4.97,5.05,229600.0],["2023-11-24",4.99,5.24,4.99,5.19,111500.0],["2023-11-27",5.17,5.23,4.95,4.97,235400.0],["2023-11-28",4.9,5.1,4.81,4.82,170500.0],["2023-11-29",4.85,5.0,4.85,4.85,129300.0],["2023-11-30",4.83,5.01,4.83,4.92,134800.0],["2023-12-01",4.85,5.348,4.837,5.27,292800.0],["2023-12-04",5.15,5.418,5.15,5.25,265400.0],["2023-12-05",5.27,5.27,5.13,5.16,189000.0],["2023-12-06",5.11,5.41,5.11,5.4,252000.0],["2023-12-07",5.33,5.5,5.25,5.37,224400.0],["2023-12-08",5.3,5.43,5.228,5.37,275200.0],["2023-12-11",5.32,5.32,5.08,5.1,133000.0],["2023-12-12",5.11,5.11,4.52,4.77,397800.0],["2023-12-13",4.75,5.12,4.72,5.03,295800.0],["2023-12-14",5.07,5.2,4.86,5.0,465900.0],["2023-12-15",4.93,5.05,4.845,4.98,257700.0],["2023-12-18",4.94,5.05,4.81,4.84,278200.0],["2023-12-19",4.94,5.03,4.851,4.99,250100.0],["2023-12-20",4.97,5.17,4.91,4.92,278200.0],["2023-12-21",4.94,5.5,4.94,5.5,533600.0],["2023-12-22",5.5,5.5,5.21,5.29,370300.0],["2023-12-26",5.34,5.42,5.24,5.36,203500.0],["2023-12-27",5.28,5.37,5.21,5.31,218600.0],["2023-12-28",5.41,5.5,5.32,5.41,184400.0],["2023-12-29",5.39,5.398,5.195,5.25,119300.0],["2024-01-02",5.25,5.27,5.0,5.02,108500.0],["2024-01-03",5.0,5.17,4.932,5.01,188800.0],["2024-01-04",5.08,5.09,4.92,5.02,128900.0],["2024-01-05",5.01,5.18,5.0,5.15,166500.0],["2024-01-08",5.13,5.51,5.078,5.34,200300.0],["2024-01-09",5.3,5.355,5.16,5.21,163200.0],["2024-01-10",5.17,5.25,5.07,5.16,197600.0],["2024-01-11",5.18,5.25,4.997,5.11,210600.0],["2024-01-12",5.16,5.17,4.9,4.94,145000.0],["2024-01-16",4.87,4.929,4.635,4.67,236000.0],["2024-01-17",4.58,4.59,4.34,4.35,298600.0],["2024-01-18",4.39,4.4,4.27,4.29,281500.0],["2024-01-19",4.25,4.308,4.17,4.18,331700.0],["2024-01-22",4.24,4.41,4.16,4.27,615700.0],["2024-01-23",4.36,4.568,4.25,4.39,369600.0],["2024-01-24",4.48,4.55,4.3,4.34,272600.0],["2024-01-25",4.37,4.44,4.27,4.42,178500.0],["2024-01-26",4.46,4.63,4.43,4.63,264400.0],["2024-01-29",4.69,4.73,4.49,4.56,205700.0],["2024-01-30",4.54,4.64,4.39,4.42,148500.0],["2024-01-31",4.4,4.46,4.27,4.28,135000.0],["2024-02-01",4.33,4.42,4.29,4.36,137500.0],["2024-02-02",4.33,4.36,4.2,4.33,204700.0],["2024-02-05",4.33,4.33,4.12,4.25,239100.0],["2024-02-06",4.25,4.42,4.21,4.37,431100.0],["2024-02-07",4.44,4.44,4.15,4.43,535500.0],["2024-02-08",4.39,4.59,4.34,4.49,152100.0],["2024-02-09",4.53,4.75,4.51,4.73,287500.0],["2024-02-12",4.69,4.94,4.64,4.83,177700.0],["2024-02-13",4.61,4.71,4.36,4.36,247200.0],["2024-02-14",4.47,4.498,4.36,4.43,281400.0],["2024-02-15",4.5,4.81,4.5,4.73,253100.0],["2024-02-16",4.6,4.63,4.37,4.42,184900.0],["2024-02-20",4.36,4.43,4.19,4.37,204500.0],["2024-02-21",4.31,4.46,4.29,4.45,134300.0],["2024-02-22",4.45,4.54,4.385,4.48,183100.0],["2024-02-23",4.51,4.51,4.3,4.4,214600.0],["2024-02-26",4.44,4.62,4.4,4.59,137900.0],["2024-02-27",4.67,4.67,4.51,4.57,234600.0],["2024-02-28",4.59,4.75,4.55,4.56,344800.0],["2024-02-29",4.62,4.76,4.55,4.72,208600.0],["2024-03-01",4.78,4.9,4.6,4.68,440500.0],["2024-03-04",4.72,4.8,4.634,4.78,186500.0],["2024-03-05",4.73,4.84,4.67,4.68,224300.0],["2024-03-06",4.72,4.87,4.67,4.72,114500.0],["2024-03-07",4.72,4.86,4.71,4.8,180600.0],["2024-03-08",4.81,5.03,4.755,4.8,243800.0],["2024-03-11",4.8,4.85,4.68,4.77,297400.0],["2024-03-12",4.77,5.04,4.72,4.96,375700.0],["2024-03-13",5.18,5.77,5.175,5.6,1454600.0],["2024-03-14",5.7,5.7,4.9,5.15,875600.0],["2024-03-15",5.56,5.65,5.12,5.17,901700.0],["2024-03-18",5.05,5.1,4.55,4.73,1009800.0],["2024-03-19",4.59,4.78,4.46,4.7,719900.0],["2024-03-20",5.04,5.09,4.8,4.99,1648900.0],["2024-03-21",4.95,5.0,4.65,4.84,1187400.0],["2024-03-22",4.85,4.85,4.22,4.23,1150000.0],["2024-03-25",4.26,4.27,4.07,4.1,1331900.0],["2024-03-26",4.1,4.12,3.93,3.98,688000.0],["2024-03-27",4.02,4.32,4.02,4.26,1333900.0],["2024-03-28",4.2,4.23,4.05,4.15,694300.0],["2024-04-01",4.2,4.21,4.02,4.1,546200.0],["2024-04-02",4.06,4.12,3.94,4.05,444400.0],["2024-04-03",4.03,4.21,4.02,4.13,539500.0],["2024-04-04",4.14,4.19,3.97,3.97,402200.0],["2024-04-05",3.97,4.04,3.91,4.03,340600.0],["2024-04-08",4.04,4.04,3.96,4.01,183100.0],["2024-04-09",4.02,4.105,3.965,4.0,351900.0],["2024-04-10",3.93,3.98,3.83,3.94,334300.0],["2024-04-11",3.95,4.095,3.93,4.06,327400.0],["2024-04-12",4.01,4.03,3.9,3.93,170800.0],["2024-04-15",3.92,3.98,3.77,3.77,435500.0],["2024-04-16",3.75,3.84,3.68,3.82,238700.0],["2024-04-17",3.83,3.875,3.765,3.81,192800.0],["2024-04-18",3.8,3.83,3.75,3.82,226900.0],["2024-04-19",3.8,3.95,3.76,3.94,277900.0],["2024-04-22",3.95,3.955,3.83,3.87,458700.0],["2024-04-23",3.9,4.04,3.85,3.95,399300.0],["2024-04-24",3.94,4.02,3.931,4.01,227100.0],["2024-04-25",3.91,3.95,3.86,3.9,312000.0],["2024-04-26",3.88,4.02,3.88,3.92,246600.0],["2024-04-29",3.91,4.02,3.91,3.94,261700.0],["2024-04-30",3.94,3.961,3.68,3.68,379300.0],["2024-05-01",3.67,3.78,3.67,3.74,303900.0],["2024-05-02",3.77,3.82,3.675,3.79,279800.0],["2024-05-03",3.92,4.09,3.89,3.97,468900.0],["2024-05-06",4.0,4.07,3.96,4.02,288300.0],["2024-05-07",4.04,4.11,3.98,4.1,429800.0],["2024-05-08",4.06,4.07,3.75,3.78,414500.0],["2024-05-09",3.79,3.91,3.76,3.87,366000.0],["2024-05-10",3.9,3.9,3.41,3.53,919300.0],["2024-05-13",3.57,3.68,3.55,3.61,387800.0],["2024-05-14",3.63,3.81,3.58,3.79,542000.0],["2024-05-15",3.82,3.82,3.67,3.74,339000.0],["2024-05-16",3.75,3.81,3.66,3.8,292600.0],["2024-05-17",3.79,3.841,3.67,3.8,348000.0],["2024-05-20",3.79,3.829,3.65,3.71,334900.0],["2024-05-21",3.7,3.81,3.65,3.77,407000.0],["2024-05-22",3.74,3.8,3.68,3.75,209500.0],["2024-05-23",3.77,3.82,3.515,3.57,469500.0],["2024-05-24",3.58,3.585,3.39,3.41,605400.0],["2024-05-28",3.48,3.615,3.48,3.56,740000.0],["2024-05-29",3.52,3.585,3.43,3.56,527100.0],["2024-05-30",3.59,3.67,3.5,3.54,480400.0],["2024-05-31",3.53,3.7,3.53,3.59,484100.0],["2024-06-03",3.64,3.74,3.59,3.72,627700.0],["2024-06-04",3.62,3.64,3.52,3.61,618100.0],["2024-06-05",3.63,3.77,3.585,3.73,711600.0],["2024-06-06",3.69,3.86,3.64,3.75,637500.0],["2024-06-07",3.67,3.72,3.575,3.6,445500.0],["2024-06-10",3.55,3.725,3.55,3.61,699900.0],["2024-06-11",3.58,3.67,3.55,3.58,377300.0],["2024-06-12",3.66,3.83,3.66,3.77,638400.0],["2024-06-13",3.72,3.91,3.65,3.74,766100.0],["2024-06-14",3.69,3.74,3.66,3.68,386600.0],["2024-06-17",3.62,3.7,3.61,3.63,472900.0],["2024-06-18",3.66,3.73,3.59,3.59,654000.0],["2024-06-20",3.56,3.6,3.32,3.35,854800.0],["2024-06-21",3.35,3.36,3.17,3.28,952400.0],["2024-06-24",3.27,3.31,3.18,3.25,555800.0],["2024-06-25",3.21,3.26,3.03,3.05,1297200.0],["2024-06-26",3.01,3.24,2.93,3.1,2370600.0],["2024-06-27",3.1,3.255,3.04,3.18,1166800.0],["2024-06-28",3.19,3.29,3.105,3.26,13752300.0],["2024-07-01",3.26,3.35,3.23,3.31,894700.0],["2024-07-02",3.3,3.45,3.12,3.13,800900.0],["2024-07-03",3.16,3.22,3.12,3.21,275100.0],["2024-07-05",3.19,3.24,3.15,3.23,629900.0],["2024-07-08",3.25,3.25,3.09,3.13,731700.0],["2024-07-09",3.14,3.29,3.115,3.29,483400.0],["2024-07-10",3.31,3.31,3.19,3.28,320200.0],["2024-07-11",3.36,3.49,3.35,3.46,656400.0],["2024-07-12",3.52,3.56,3.48,3.55,463900.0],["2024-07-15",3.6,3.75,3.51,3.69,632000.0],["2024-07-16",3.75,3.85,3.715,3.84,622200.0],["2024-07-17",3.81,3.88,3.709,3.78,535300.0],["2024-07-18",3.74,3.825,3.62,3.64,486500.0],["2024-07-19",3.64,3.7,3.59,3.69,293700.0],["2024-07-22",3.69,3.76,3.614,3.74,358500.0],["2024-07-23",3.72,3.89,3.7,3.83,514300.0],["2024-07-24",3.8,3.84,3.69,3.69,485600.0],["2024-07-25",3.75,3.855,3.69,3.78,414400.0],["2024-07-26",3.85,3.85,3.74,3.75,499600.0],["2024-07-29",3.75,3.77,3.65,3.7,258600.0],["2024-07-30",3.71,3.775,3.64,3.75,305500.0],["2024-07-31",3.76,3.97,3.73,3.81,518900.0],["2024-08-01",3.84,3.875,3.57,3.64,447200.0],["2024-08-02",3.45,3.55,3.41,3.5,597100.0],["2024-08-05",3.22,3.405,3.18,3.31,571700.0],["2024-08-06",3.29,3.3,3.2,3.23,438300.0],["2024-08-07",3.25,3.305,3.18,3.2,303100.0],["2024-08-08",3.26,3.27,3.17,3.21,638500.0],["2024-08-09",3.13,3.28,2.88,3.28,897100.0],["2024-08-12",3.28,3.29,2.99,3.04,507700.0],["2024-08-13",3.07,3.205,3.03,3.19,551200.0],["2024-08-14",3.23,3.37,3.18,3.31,399400.0],["2024-08-15",3.41,3.425,3.32,3.33,338100.0],["2024-08-16",3.36,3.4,3.335,3.39,226200.0],["2024-08-19",3.4,3.469,3.39,3.44,224900.0],["2024-08-20",3.4,3.45,3.28,3.28,295000.0],["2024-08-21",3.3,3.34,3.255,3.31,161400.0],["2024-08-22",3.33,3.36,3.27,3.27,261100.0],["2024-08-23",3.33,3.67,3.33,3.59,493400.0],["2024-08-26",3.64,3.71,3.595,3.68,258900.0],["2024-08-27",3.69,3.79,3.67,3.72,271100.0],["2024-08-28",3.68,3.711,3.61,3.67,326000.0],["2024-08-29",3.69,3.83,3.69,3.75,369200.0],["2024-08-30",3.81,3.83,3.73,3.8,218200.0],["2024-09-03",3.72,3.79,3.64,3.69,310000.0],["2024-09-04",3.65,3.67,3.53,3.53,309100.0],["2024-09-05",3.56,3.63,3.55,3.57,214500.0],["2024-09-06",3.56,3.62,3.54,3.55,281400.0],["2024-09-09",3.52,3.525,3.335,3.42,443300.0],["2024-09-10",3.39,3.46,3.35,3.43,278400.0],["2024-09-11",3.37,3.46,3.3,3.43,362400.0],["2024-09-12",3.42,3.5,3.38,3.47,205700.0],["2024-09-13",3.51,3.597,3.5,3.53,227200.0],["2024-09-16",3.57,3.6,3.525,3.54,265100.0],["2024-09-17",3.57,3.64,3.535,3.58,212100.0],["2024-09-18",3.62,3.77,3.57,3.58,285500.0],["2024-09-19",3.71,3.755,3.645,3.7,271200.0],["2024-09-20",3.73,3.765,3.62,3.62,919300.0],["2024-09-23",3.63,3.65,3.57,3.6,295400.0],["2024-09-24",3.61,3.7,3.56,3.69,327400.0],["2024-09-25",3.66,3.76,3.66,3.75,188800.0],["2024-09-26",3.83,3.855,3.745,3.77,279700.0],["2024-09-27",3.75,3.88,3.75,3.88,243600.0],["2024-09-30",3.84,3.85,3.76,3.81,209900.0],["2024-10-01",3.82,3.82,3.67,3.69,203100.0],["2024-10-02",3.63,3.735,3.61,3.64,154400.0],["2024-10-03",3.65,3.695,3.585,3.61,218500.0],["2024-10-04",3.67,3.765,3.635,3.69,199700.0],["2024-10-07",3.64,3.695,3.6,3.66,441700.0],["2024-10-08",3.67,3.67,3.59,3.63,116900.0],["2024-10-09",3.6,3.74,3.595,3.68,146700.0],["2024-10-10",3.61,3.785,3.605,3.7,234100.0],["2024-10-11",3.7,3.82,3.7,3.77,172800.0],["2024-10-14",3.74,3.805,3.73,3.76,134400.0],["2024-10-15",3.76,3.89,3.75,3.83,206300.0],["2024-10-16",3.85,4.03,3.85,4.01,326900.0],["2024-10-17",4.03,4.07,3.98,4.02,274200.0],["2024-10-18",4.03,4.03,3.9,3.99,275100.0],["2024-10-21",3.98,3.98,3.815,3.86,149100.0],["2024-10-22",3.85,3.905,3.79,3.89,194200.0],["2024-10-23",3.85,3.945,3.845,3.9,135800.0],["2024-10-24",3.9,3.93,3.835,3.91,220500.0],["2024-10-25",3.97,4.005,3.92,3.92,141700.0],["2024-10-28",3.95,4.075,3.95,4.01,223800.0],["2024-10-29",3.98,4.045,3.95,4.02,182900.0],["2024-10-30",4.03,4.1,3.995,4.04,307800.0],["2024-10-31",3.99,4.17,3.955,4.15,572300.0],["2024-11-01",4.2,4.278,4.07,4.08,272900.0],["2024-11-04",4.04,4.13,4.0,4.01,244300.0],["2024-11-05",4.0,4.21,4.0,4.21,364300.0],["2024-11-06",4.24,4.44,4.23,4.41,751100.0],["2024-11-07",4.32,4.485,4.32,4.37,446300.0],["2024-11-08",4.08,4.08,3.401,3.45,768800.0],["2024-11-11",3.46,3.6,3.42,3.58,360400.0],["2024-11-12",3.57,3.595,3.365,3.39,351100.0],["2024-11-13",3.44,3.44,3.23,3.23,306500.0],["2024-11-14",3.22,3.56,3.12,3.18,1439600.0],["2024-11-15",3.2,3.21,3.06,3.1,565100.0],["2024-11-18",3.06,3.08,2.9,2.9,580300.0],["2024-11-19",2.88,2.96,2.81,2.95,462200.0],["2024-11-20",2.95,2.95,2.825,2.86,355700.0],["2024-11-21",2.85,2.86,2.78,2.81,535900.0],["2024-11-22",2.83,2.9,2.78,2.86,511400.0],["2024-11-25",2.91,3.0,2.89,2.9,427700.0],["2024-11-26",2.9,3.01,2.87,2.94,589900.0],["2024-11-27",2.99,2.99,2.89,2.93,300900.0],["2024-11-29",2.95,2.96,2.91,2.92,215000.0],["2024-12-02",2.93,3.03,2.89,3.01,444100.0],["2024-12-03",3.03,3.05,2.92,2.95,275800.0],["2024-12-04",2.93,2.975,2.92,2.94,481400.0],["2024-12-05",2.91,2.93,2.7,2.72,841100.0],["2024-12-06",2.75,2.909,2.64,2.82,1015500.0],["2024-12-09",2.8,2.85,2.73,2.8,554000.0],["2024-12-10",2.77,2.83,2.74,2.78,768100.0],["2024-12-11",2.77,2.82,2.74,2.77,667500.0],["2024-12-12",2.74,2.75,2.67,2.69,428700.0],["2024-12-13",2.66,2.695,2.6,2.67,435200.0],["2024-12-16",2.65,2.685,2.59,2.63,484400.0],["2024-12-17",2.6,2.621,2.54,2.57,434400.0],["2024-12-18",2.57,2.57,2.261,2.29,730600.0],["2024-12-19",2.33,2.33,2.212,2.29,496800.0],["2024-12-20",2.25,2.335,2.2,2.28,758800.0],["2024-12-23",2.25,2.3,2.1,2.23,930700.0],["2024-12-24",2.22,2.24,2.17,2.24,463100.0],["2024-12-26",2.22,2.31,2.17,2.29,731000.0],["2024-12-27",2.25,2.28,2.16,2.19,510800.0],["2024-12-30",2.18,2.18,2.08,2.1,508400.0],["2024-12-31",2.1,2.16,2.06,2.16,989500.0],["2025-01-02",2.22,2.22,2.1,2.11,400200.0],["2025-01-03",2.13,2.79,2.11,2.39,8540600.0],["2025-01-06",2.44,2.64,2.44,2.57,1681500.0],["2025-01-07",3.7,3.865,3.08,3.19,65771400.0],["2025-01-08",2.885,2.95,2.455,2.63,12358600.0],["2025-01-10",2.58,2.66,2.51,2.63,3446400.0],["2025-01-13",2.51,2.52,2.36,2.44,4058200.0],["2025-01-14",2.39,2.59,2.28,2.58,4012900.0],["2025-01-15",2.6,2.79,2.565,2.79,3577900.0],["2025-01-16",2.74,2.765,2.65,2.76,2521400.0],["2025-01-17",2.8,2.83,2.745,2.75,2531400.0],["2025-01-21",2.74,2.83,2.685,2.82,1841900.0],["2025-01-22",2.82,2.88,2.67,2.69,2620700.0],["2025-01-23",2.7,2.719,2.54,2.57,2635400.0],["2025-01-24",2.59,2.675,2.53,2.59,2529700.0],["2025-01-27",2.46,2.62,2.46,2.55,1753500.0],["2025-01-28",2.53,2.63,2.495,2.57,2503900.0],["2025-01-29",2.6,2.6,2.44,2.49,1233300.0],["2025-01-30",2.49,2.565,2.455,2.48,1453300.0],["2025-01-31",2.47,2.55,2.44,2.55,1699500.0],["2025-02-03",2.48,2.58,2.42,2.52,1308800.0],["2025-02-04",2.51,2.6,2.5,2.59,1177300.0],["2025-02-05",2.61,2.69,2.58,2.69,1781600.0],["2025-02-06",2.68,2.91,2.68,2.85,5388100.0],["2025-02-07",2.8,2.875,2.75,2.83,1384300.0],["2025-02-10",2.87,2.955,2.82,2.83,1188900.0],["2025-02-11",2.79,2.82,2.67,2.72,722200.0],["2025-02-12",2.67,2.705,2.635,2.66,1282900.0],["2025-02-13",2.71,2.77,2.655,2.72,1152800.0],["2025-02-14",2.78,2.78,2.64,2.64,588300.0],["2025-02-18",2.63,2.637,2.5,2.55,874000.0],["2025-02-19",2.51,2.52,2.44,2.44,773800.0],["2025-02-20",2.43,2.458,2.38,2.41,733500.0],["2025-02-21",2.47,2.48,2.311,2.33,986500.0],["2025-02-24",2.34,2.34,2.12,2.21,1898700.0],["2025-02-25",2.19,2.2,2.05,2.07,1124700.0],["2025-02-26",2.09,2.18,2.07,2.1,1769000.0],["2025-02-27",2.1,2.17,2.07,2.11,950300.0],["2025-02-28",2.11,2.17,2.03,2.14,900300.0],["2025-03-03",2.19,2.195,1.97,2.01,1696500.0],["2025-03-04",1.94,2.06,1.9,1.99,647400.0],["2025-03-05",2.0,2.08,2.0,2.02,730300.0],["2025-03-06",2.02,2.1,2.01,2.03,818300.0],["2025-03-07",2.03,2.08,1.97,2.08,1048700.0],["2025-03-10",2.05,2.14,2.04,2.11,1323200.0],["2025-03-11",2.11,2.14,2.08,2.11,512700.0],["2025-03-12",2.1,2.137,2.04,2.05,723100.0],["2025-03-13",2.03,2.07,1.99,2.0,812800.0],["2025-03-14",2.01,2.06,1.99,2.04,369300.0],["2025-03-17",2.09,2.27,2.07,2.15,3078200.0],["2025-03-18",2.05,2.3,1.92,2.26,3178200.0],["2025-03-19",2.24,2.29,2.19,2.25,594700.0],["2025-03-20",2.2,2.28,2.18,2.19,623400.0],["2025-03-21",2.18,2.25,2.18,2.19,1439100.0],["2025-03-24",2.1,2.22,2.05,2.2,1393000.0],["2025-03-25",2.19,2.2,2.04,2.06,2499400.0],["2025-03-26",2.06,2.085,1.96,1.97,1121300.0],["2025-03-27",1.95,2.0,1.89,1.93,1299700.0],["2025-03-28",1.91,1.92,1.77,1.79,1133700.0],["2025-03-31",1.75,1.78,1.71,1.73,752900.0],["2025-04-01",1.7,1.765,1.695,1.73,510300.0],["2025-04-02",1.7,1.745,1.68,1.72,396600.0],["2025-04-03",1.55,1.605,1.5,1.51,1035300.0],["2025-04-04",1.405,1.41,1.26,1.35,1488900.0],["2025-04-07",1.28,1.52,1.25,1.46,3566700.0],["2025-04-08",1.55,1.55,1.314,1.41,2413700.0],["2025-04-09",1.38,1.62,1.33,1.6,1128000.0],["2025-04-10",1.53,1.57,1.465,1.51,1041100.0],["2025-04-11",1.5,1.565,1.48,1.56,832100.0],["2025-04-14",1.56,1.63,1.535,1.61,931400.0],["2025-04-15",1.62,1.66,1.59,1.64,508700.0],["2025-04-16",1.64,1.67,1.605,1.66,802200.0],["2025-04-17",1.68,1.75,1.66,1.73,607700.0],["2025-04-21",1.74,1.83,1.69,1.82,530200.0],["2025-04-22",1.85,1.92,1.822,1.9,701500.0],["2025-04-23",1.97,1.98,1.805,1.84,617000.0],["2025-04-24",1.81,1.87,1.8,1.85,417100.0],["2025-04-25",1.85,1.97,1.835,1.96,706400.0],["2025-04-28",1.96,2.01,1.93,2.0,435700.0],["2025-04-29",1.98,2.03,1.965,1.99,708300.0],["2025-04-30",1.92,1.94,1.859,1.91,432700.0],["2025-05-01",1.9,1.94,1.86,1.92,404900.0],["2025-05-02",1.95,2.0,1.93,1.98,506900.0],["2025-05-05",1.95,2.005,1.93,1.96,390800.0],["2025-05-06",1.92,1.95,1.89,1.89,400400.0],["2025-05-07",1.88,1.92,1.85,1.85,442300.0],["2025-05-08",1.89,1.935,1.81,1.92,666000.0],["2025-05-09",1.91,1.95,1.88,1.88,416800.0],["2025-05-12",1.96,2.05,1.89,2.01,942600.0],["2025-05-13",1.87,1.89,1.65,1.81,1784600.0],["2025-05-14",1.81,1.86,1.77,1.82,782500.0],["2025-05-15",1.8,1.84,1.74,1.76,481500.0],["2025-05-16",1.78,1.81,1.735,1.8,587400.0],["2025-05-19",1.74,1.82,1.725,1.81,871500.0],["2025-05-20",1.8,1.84,1.791,1.81,400700.0],["2025-05-21",1.78,1.83,1.76,1.77,333300.0],["2025-05-22",1.75,1.795,1.739,1.77,315500.0],["2025-05-23",1.74,1.769,1.71,1.72,219400.0],["2025-05-27",1.74,1.8,1.74,1.77,417900.0],["2025-05-28",1.76,1.775,1.75,1.75,255900.0],["2025-05-29",1.77,1.83,1.755,1.81,434900.0],["2025-05-30",1.8,1.825,1.77,1.78,373900.0],["2025-06-02",1.76,1.78,1.73,1.74,251800.0],["2025-06-03",1.75,1.8,1.74,1.76,534500.0],["2025-06-04",1.75,1.78,1.72,1.73,524600.0],["2025-06-05",1.73,1.735,1.62,1.62,648800.0],["2025-06-06",1.64,1.691,1.63,1.66,467300.0],["2025-06-09",1.69,1.7,1.6,1.63,918400.0],["2025-06-10",1.65,1.71,1.645,1.69,2581500.0],["2025-06-11",1.8,2.09,1.795,1.89,6294400.0],["2025-06-12",1.87,1.909,1.78,1.88,1177900.0],["2025-06-13",1.83,1.885,1.75,1.75,877300.0],["2025-06-16",1.8,1.835,1.75,1.81,435000.0],["2025-06-17",1.81,1.81,1.72,1.73,399200.0],["2025-06-18",1.72,1.85,1.72,1.8,447400.0],["2025-06-20",1.81,1.85,1.8,1.84,873200.0],["2025-06-23",1.84,1.93,1.81,1.85,974600.0],["2025-06-24",1.85,1.855,1.75,1.77,673600.0],["2025-06-25",1.76,1.78,1.7,1.71,602300.0],["2025-06-26",1.72,1.76,1.7,1.75,505000.0],["2025-06-27",1.74,1.76,1.66,1.66,4330900.0],["2025-06-30",1.69,1.695,1.62,1.66,807000.0],["2025-07-01",1.62,1.78,1.62,1.75,859000.0],["2025-07-02",1.73,1.76,1.68,1.73,1056800.0],["2025-07-03",1.75,1.81,1.73,1.81,469600.0],["2025-07-07",1.77,1.825,1.7,1.7,625200.0],["2025-07-08",1.69,1.79,1.69,1.76,412100.0],["2025-07-09",1.76,1.79,1.741,1.79,447800.0],["2025-07-10",1.74,1.82,1.73,1.82,543900.0],["2025-07-11",1.82,1.82,1.72,1.75,933800.0],["2025-07-14",1.74,1.755,1.68,1.7,768800.0],["2025-07-15",1.7,1.73,1.66,1.66,639600.0],["2025-07-16",1.67,1.685,1.63,1.67,579100.0],["2025-07-17",1.68,1.75,1.67,1.74,877800.0],["2025-07-18",1.75,1.79,1.69,1.72,919900.0],["2025-07-21",1.7,1.87,1.7,1.86,1494700.0],["2025-07-22",1.85,1.98,1.84,1.96,1112400.0],["2025-07-23",2.02,2.06,1.87,2.01,2680000.0],["2025-07-24",1.99,2.04,1.93,1.93,459300.0],["2025-07-25",1.93,1.93,1.82,1.85,895000.0],["2025-07-28",1.84,1.879,1.83,1.84,413700.0],["2025-07-29",1.88,1.96,1.84,1.84,579300.0],["2025-07-30",1.86,1.88,1.78,1.79,504200.0],["2025-07-31",1.79,1.81,1.735,1.77,719100.0],["2025-08-01",1.73,1.735,1.64,1.66,1188500.0],["2025-08-04",1.72,1.76,1.68,1.75,629200.0],["2025-08-05",1.73,1.77,1.71,1.74,612100.0],["2025-08-06",1.74,1.86,1.735,1.85,640800.0],["2025-08-07",1.87,1.92,1.745,1.78,719800.0],["2025-08-08",1.79,1.8,1.68,1.69,418500.0],["2025-08-11",1.7,1.72,1.635,1.71,960000.0],["2025-08-12",1.61,1.71,1.55,1.67,1310600.0],["2025-08-13",1.68,1.88,1.68,1.83,1359700.0],["2025-08-14",1.79,1.84,1.775,1.79,541100.0],["2025-08-15",1.81,1.89,1.795,1.81,817700.0],["2025-08-18",1.8,1.95,1.8,1.93,726900.0],["2025-08-19",1.89,1.995,1.83,1.84,528900.0],["2025-08-20",1.85,1.88,1.82,1.83,441400.0],["2025-08-21",1.84,1.84,1.804,1.82,311900.0],["2025-08-22",1.81,2.01,1.8,1.99,787100.0],["2025-08-25",1.95,1.985,1.925,1.94,335600.0],["2025-08-26",1.93,1.97,1.895,1.91,311800.0],["2025-08-27",1.89,1.939,1.86,1.88,625800.0],["2025-08-28",1.86,1.879,1.82,1.83,344500.0],["2025-08-29",1.85,1.88,1.825,1.84,359700.0],["2025-09-02",1.79,1.84,1.77,1.77,361400.0],["2025-09-03",1.77,1.795,1.725,1.77,709400.0],["2025-09-04",1.81,1.81,1.72,1.8,450600.0],["2025-09-05",1.81,1.885,1.81,1.86,555100.0],["2025-09-08",1.86,1.905,1.84,1.9,435600.0],["2025-09-09",1.86,1.88,1.85,1.87,365900.0],["2025-09-10",1.84,1.89,1.84,1.86,562000.0],["2025-09-11",1.84,1.975,1.83,1.96,447400.0],["2025-09-12",1.96,1.96,1.91,1.95,308500.0],["2025-09-15",1.94,2.08,1.93,2.04,652800.0],["2025-09-16",2.04,2.08,2.0,2.07,353600.0],["2025-09-17",2.07,2.14,2.0,2.0,521900.0],["2025-09-18",2.04,2.07,2.0,2.04,497900.0],["2025-09-19",2.06,2.1,2.0,2.07,1272900.0],["2025-09-22",2.05,2.165,2.03,2.14,582700.0],["2025-09-23",2.12,2.16,2.01,2.01,516900.0],["2025-09-24",2.02,2.06,1.961,1.98,478100.0],["2025-09-25",1.99,2.06,1.925,1.96,752500.0],["2025-09-26",1.99,2.02,1.95,2.01,480900.0],["2025-09-29",2.01,2.085,1.97,1.98,372200.0],["2025-09-30",1.96,1.99,1.931,1.98,287900.0],["2025-10-01",1.96,2.15,1.96,2.07,594700.0],["2025-10-02",2.07,2.1,2.02,2.09,415400.0],["2025-10-03",2.11,2.36,2.1,2.3,1267000.0],["2025-10-06",2.31,2.33,2.19,2.2,616500.0],["2025-10-07",2.21,2.249,2.085,2.09,582300.0],["2025-10-08",2.1,2.368,2.1,2.31,1045100.0],["2025-10-09",2.33,2.33,2.16,2.21,861000.0],["2025-10-10",2.19,2.284,2.08,2.09,736500.0],["2025-10-13",2.15,2.18,2.095,2.16,510100.0],["2025-10-14",2.13,2.21,2.055,2.18,876500.0],["2025-10-15",2.25,2.395,2.195,2.36,888100.0],["2025-10-16",2.36,2.41,2.17,2.17,1349500.0],["2025-10-17",2.15,2.21,2.1,2.14,1110700.0],["2025-10-20",2.16,2.23,1.92,2.01,1261600.0],["2025-10-21",2.01,2.06,1.963,2.0,356600.0],["2025-10-22",1.98,2.05,1.9,2.05,945700.0],["2025-10-23",2.07,2.215,2.06,2.16,998600.0],["2025-10-24",2.19,2.23,2.075,2.09,597700.0],["2025-10-27",2.1,2.159,2.02,2.15,798400.0],["2025-10-28",2.15,2.215,2.07,2.08,425600.0],["2025-10-29",2.1,2.17,2.04,2.06,850300.0],["2025-10-30",2.06,2.09,2.0,2.01,719100.0],["2025-10-31",3.06,3.21,1.875,1.88,130235500.0],["2025-11-03",1.76,1.96,1.65,1.96,9428100.0],["2025-11-04",1.8,1.95,1.78,1.78,3970500.0],["2025-11-05",1.78,1.82,1.67,1.73,5441500.0],["2025-11-06",1.7,1.81,1.64,1.8,3802100.0],["2025-11-07",1.75,1.82,1.69,1.77,2167000.0],["2025-11-10",1.83,1.83,1.7,1.72,1825900.0],["2025-11-11",1.78,1.92,1.68,1.7,2519900.0],["2025-11-12",1.7,1.75,1.65,1.66,1543000.0],["2025-11-13",1.64,1.68,1.524,1.55,2231500.0],["2025-11-14",1.5,1.55,1.48,1.49,1329900.0],["2025-11-17",1.49,1.52,1.44,1.45,1046900.0],["2025-11-18",1.44,1.55,1.42,1.46,1409300.0],["2025-11-19",1.44,1.5,1.424,1.43,813600.0],["2025-11-20",1.44,1.5,1.4,1.41,912900.0],["2025-11-21",1.43,1.52,1.41,1.51,932200.0],["2025-11-24",1.5,1.52,1.48,1.5,911000.0],["2025-11-25",1.51,1.63,1.5,1.59,1315900.0],["2025-11-26",1.61,1.638,1.56,1.58,718400.0],["2025-11-28",1.57,1.605,1.52,1.54,660300.0],["2025-12-01",1.52,1.54,1.455,1.46,1117700.0],["2025-12-02",1.47,1.5,1.442,1.47,821600.0],["2025-12-03",1.47,1.508,1.44,1.46,617000.0],["2025-12-04",1.46,1.48,1.43,1.47,643600.0],["2025-12-05",1.47,1.52,1.45,1.46,746800.0],["2025-12-08",1.47,1.48,1.44,1.45,1153400.0],["2025-12-09",1.43,1.485,1.43,1.43,1307700.0],["2025-12-10",1.44,1.54,1.4,1.51,2860900.0],["2025-12-11",1.51,1.59,1.48,1.53,1812700.0],["2025-12-12",1.53,1.545,1.49,1.5,743800.0],["2025-12-15",1.5,1.55,1.49,1.49,1654800.0],["2025-12-16",1.5,1.575,1.49,1.53,2311000.0],["2025-12-17",1.47,1.495,1.29,1.35,7060300.0],["2025-12-18",1.36,1.45,1.36,1.36,2607200.0],["2025-12-19",1.35,1.36,1.24,1.26,5659500.0],["2025-12-22",1.31,1.35,1.295,1.31,2142400.0],["2025-12-23",1.29,1.31,1.24,1.26,1504900.0],["2025-12-24",1.26,1.316,1.26,1.28,931200.0],["2025-12-26",1.27,1.29,1.23,1.25,1644300.0],["2025-12-29",1.25,1.276,1.2,1.21,1803200.0],["2025-12-30",1.21,1.315,1.21,1.27,1750300.0],["2025-12-31",1.34,1.35,1.24,1.34,2748500.0],["2026-01-02",1.33,1.35,1.29,1.31,1971000.0],["2026-01-05",1.32,1.356,1.3,1.3,916400.0],["2026-01-06",1.28,1.32,1.27,1.3,1229000.0],["2026-01-07",1.29,1.31,1.27,1.29,1252400.0],["2026-01-08",1.27,1.32,1.27,1.29,1028700.0],["2026-01-09",1.3,1.32,1.28,1.3,1121300.0],["2026-01-12",1.31,1.335,1.29,1.3,1439700.0],["2026-01-13",1.32,1.325,1.28,1.29,1426200.0],["2026-01-14",1.3,1.305,1.28,1.3,1118300.0],["2026-01-15",1.31,1.315,1.26,1.3,1459000.0],["2026-01-16",1.3,1.32,1.29,1.3,937000.0],["2026-01-20",1.28,1.305,1.25,1.26,1082900.0],["2026-01-21",1.25,1.29,1.23,1.27,1619100.0],["2026-01-22",1.26,1.32,1.25,1.3,725300.0],["2026-01-23",1.31,1.31,1.27,1.27,831500.0],["2026-01-26",1.28,1.33,1.25,1.3,1235500.0],["2026-01-27",1.31,1.31,1.27,1.3,567500.0],["2026-01-28",1.31,1.327,1.29,1.3,1103600.0],["2026-01-29",1.32,1.32,1.23,1.3,1579300.0],["2026-01-30",1.29,1.34,1.27,1.31,1167500.0],["2026-02-02",1.3,1.352,1.28,1.32,1009600.0],["2026-02-03",1.33,1.33,1.16,1.17,1110500.0],["2026-02-04",1.18,1.2,1.1,1.18,2228500.0],["2026-02-05",1.16,1.217,1.06,1.1,1999000.0],["2026-02-06",1.11,1.18,1.09,1.18,1722500.0],["2026-02-09",1.16,1.17,1.07,1.1,1508200.0],["2026-02-10",1.11,1.22,1.11,1.15,1724800.0],["2026-02-11",1.15,1.16,1.045,1.05,2634100.0],["2026-02-12",1.06,1.075,1.01,1.03,1867200.0],["2026-02-13",1.02,1.05,0.997,1.0,1785700.0],["2026-02-17",1.0,1.02,0.85,0.872,2500100.0],["2026-02-18",0.881,0.9,0.806,0.825,2165400.0],["2026-02-19",0.824,0.838,0.731,0.742,2882600.0],["2026-02-20",0.76,0.795,0.717,0.74,2073400.0],["2026-02-23",0.99,1.01,0.67,0.68,54174500.0],["2026-02-24",0.701,0.784,0.681,0.691,6883900.0],["2026-02-25",0.74,0.74,0.67,0.705,3481600.0],["2026-02-26",0.7,0.8,0.693,0.796,3740900.0],["2026-02-27",0.79,0.79,0.736,0.778,2522900.0],["2026-03-02",0.776,0.83,0.736,0.773,3286600.0],["2026-03-03",0.75,0.797,0.731,0.787,3640200.0],["2026-03-04",0.789,0.904,0.773,0.899,5042600.0],["2026-03-05",0.88,0.924,0.851,0.867,1718300.0],["2026-03-06",0.856,0.865,0.813,0.849,1841600.0],["2026-03-09",0.83,0.835,0.78,0.825,2427900.0],["2026-03-10",0.789,0.827,0.741,0.746,3602700.0],["2026-03-11",0.76,0.768,0.73,0.752,1605600.0],["2026-03-12",0.736,0.791,0.736,0.77,2169500.0],["2026-03-13",0.77,0.77,0.717,0.727,1789100.0],["2026-03-16",0.75,0.79,0.737,0.76,2219200.0],["2026-03-17",0.735,0.927,0.73,0.852,6678100.0],["2026-03-18",0.81,0.87,0.81,0.817,2800600.0],["2026-03-19",0.802,0.85,0.778,0.835,1943700.0],["2026-03-20",0.91,0.91,0.78,0.805,5195500.0],["2026-03-23",0.796,0.864,0.781,0.812,2405100.0],["2026-03-24",0.801,0.817,0.776,0.776,1951300.0],["2026-03-25",0.793,0.838,0.755,0.771,2113900.0],["2026-03-26",0.756,0.798,0.756,0.777,1034100.0],["2026-03-27",0.77,0.78,0.736,0.745,1085000.0],["2026-03-30",0.731,0.776,0.731,0.744,1168100.0],["2026-03-31",0.747,0.805,0.744,0.793,735800.0],["2026-04-01",0.79,0.817,0.756,0.772,1442600.0],["2026-04-02",0.75,0.8,0.74,0.787,752700.0],["2026-04-06",0.791,0.837,0.772,0.816,726800.0],["2026-04-07",0.793,0.84,0.787,0.819,752700.0],["2026-04-08",0.837,0.876,0.83,0.845,1076300.0],["2026-04-09",0.838,0.838,0.81,0.838,693200.0],["2026-04-10",0.838,0.86,0.8,0.821,641100.0],["2026-04-13",0.834,0.876,0.82,0.876,787400.0],["2026-04-14",0.871,0.919,0.868,0.888,1319100.0],["2026-04-15",0.895,0.949,0.895,0.926,810900.0],["2026-04-16",0.945,0.946,0.91,0.94,745900.0],["2026-04-17",0.949,0.969,0.904,0.912,1223100.0],["2026-04-20",0.9,0.931,0.9,0.911,639200.0],["2026-04-21",0.921,0.992,0.915,0.947,1368900.0],["2026-04-22",0.947,0.98,0.94,0.976,713600.0],["2026-04-23",0.98,0.98,0.915,0.92,710200.0],["2026-04-24",0.909,0.94,0.891,0.893,711500.0],["2026-04-27",0.896,0.928,0.896,0.9,713200.0],["2026-04-28",0.902,0.914,0.867,0.873,604700.0],["2026-04-29",0.868,0.881,0.812,0.826,833000.0],["2026-04-30",0.821,0.821,0.75,0.77,1229200.0],["2026-05-01",0.767,0.818,0.763,0.817,655700.0],["2026-05-04",0.813,0.842,0.757,0.761,1168000.0],["2026-05-05",0.779,0.779,0.735,0.76,1370100.0],["2026-05-06",0.773,0.811,0.747,0.798,1696500.0],["2026-05-07",0.802,0.849,0.798,0.834,539800.0],["2026-05-08",0.824,0.847,0.81,0.836,563700.0],["2026-05-11",0.852,0.852,0.8,0.81,1941600.0],["2026-05-12",0.79,0.79,0.741,0.758,1357100.0],["2026-05-13",0.746,0.75,0.695,0.73,1623900.0],["2026-05-14",0.749,0.753,0.71,0.715,977600.0],["2026-05-15",0.73,0.93,0.73,0.863,7664800.0],["2026-05-18",0.88,1.05,0.86,0.962,6338300.0],["2026-05-19",0.92,0.98,0.89,0.912,1835800.0],["2026-05-20",0.909,1.0,0.855,0.999,4159400.0],["2026-05-21",1.03,1.04,0.945,1.04,5346800.0],["2026-05-22",1.03,1.08,1.01,1.07,2040900.0],["2026-05-26",1.07,1.15,1.02,1.1,3768000.0],["2026-05-27",1.12,1.16,1.051,1.16,3274800.0],["2026-05-28",1.15,1.16,1.08,1.12,2298300.0],["2026-05-29",1.11,1.11,1.03,1.04,2333100.0],["2026-06-01",1.01,1.056,1.0,1.0,3279400.0],["2026-06-02",0.98,0.998,0.87,0.88,4817200.0],["2026-06-03",0.86,0.892,0.8,0.8,1655900.0],["2026-06-04",0.8,0.856,0.782,0.787,1187200.0],["2026-06-05",0.78,0.803,0.751,0.758,822200.0],["2026-06-08",0.77,0.782,0.75,0.78,785800.0],["2026-06-09",0.76,0.79,0.7,0.747,2301300.0],["2026-06-10",0.708,0.759,0.685,0.713,3116600.0],["2026-06-11",0.71,0.765,0.695,0.759,1812900.0],["2026-06-12",0.73,0.8,0.73,0.74,1518000.0],["2026-06-15",0.739,0.78,0.703,0.746,1208800.0],["2026-06-16",0.701,0.743,0.673,0.673,3130900.0],["2026-06-17",0.682,0.7,0.595,0.597,3821300.0],["2026-06-18",0.612,0.644,0.582,0.605,4021300.0],["2026-06-22",1.4,1.48,1.03,1.15,217877100.0],["2026-06-23",1.13,1.24,0.9,0.93,24142100.0],["2026-06-24",1.0,1.01,0.905,0.94,11788600.0],["2026-06-25",0.89,1.01,0.887,0.989,9593800.0],["2026-06-26",0.934,1.05,0.893,0.932,13184000.0],["2026-06-29",0.935,0.98,0.885,0.94,4720200.0],["2026-06-30",0.94,0.973,0.86,0.86,8334200.0],["2026-07-01",0.834,0.835,0.759,0.77,10125400.0],["2026-07-02",0.75,0.92,0.7,0.904,10036900.0],["2026-07-06",0.8858,0.9493,0.87,0.9157,6061235.676087],["2026-07-07",0.92,0.9388,0.8001,0.8461,3214005.224927],["2026-07-13",0.74,0.78,0.6934,0.7034,3149706.312694],["2026-07-14",0.7,0.7199,0.64,0.6512,3890393.215922],["2026-07-15",0.6565,0.69,0.62,0.6293,1850666.110768],["2026-07-16",0.63,0.657,0.48,0.5325,21297706.705734],["2026-07-17",0.5291,0.5508,0.5101,0.5161,3350983.028006]]}