{"t":"LUNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-01",40.0,42.0,37.64,39.31,5286700.0],["2020-10-02",38.0,47.8,37.91,41.9,767100.0],["2020-10-05",42.82,46.95,42.06,46.22,415600.0],["2020-10-06",46.57,47.74,45.01,46.79,294200.0],["2020-10-07",47.0,52.0,46.06,47.1,422200.0],["2020-10-08",47.55,48.736,42.62,43.12,442200.0],["2020-10-09",43.11,45.515,42.0,42.25,172400.0],["2020-10-12",42.69,44.31,41.0,42.0,198100.0],["2020-10-13",41.34,42.275,39.87,41.35,414300.0],["2020-10-14",40.34,43.29,40.34,42.13,231600.0],["2020-10-15",41.61,44.5,40.21,42.4,129500.0],["2020-10-16",42.34,45.44,42.01,44.46,103400.0],["2020-10-19",45.15,47.965,44.46,47.28,133700.0],["2020-10-20",47.0,49.047,45.63,48.75,83200.0],["2020-10-21",48.75,48.75,43.33,43.9,177700.0],["2020-10-22",43.9,44.76,42.31,43.06,194100.0],["2020-10-23",42.89,43.62,40.47,42.24,332800.0],["2020-10-26",41.41,43.97,41.005,42.65,146000.0],["2020-10-27",43.0,44.486,41.5,41.89,155900.0],["2020-10-28",41.5,43.29,41.5,42.3,61400.0],["2020-10-29",41.88,43.81,41.88,43.06,68600.0],["2020-10-30",42.25,43.68,40.92,42.06,275000.0],["2020-11-02",41.86,43.76,41.08,42.94,145400.0],["2020-11-03",42.74,47.02,41.74,47.02,170700.0],["2020-11-04",46.51,49.0,46.1,46.63,98300.0],["2020-11-05",45.73,48.985,45.51,48.22,166400.0],["2020-11-06",47.79,48.331,45.99,46.8,115800.0],["2020-11-09",47.15,48.69,45.92,48.11,197500.0],["2020-11-10",47.21,47.605,45.22,46.33,101600.0],["2020-11-11",45.21,47.0,43.0,45.73,229300.0],["2020-11-12",45.45,46.74,44.299,46.25,179900.0],["2020-11-13",46.57,47.5,46.025,46.49,138900.0],["2020-11-16",47.03,47.73,46.005,47.14,92900.0],["2020-11-17",46.9,47.22,45.55,46.74,89900.0],["2020-11-18",47.12,47.5,46.25,46.71,121200.0],["2020-11-19",46.58,47.6,45.41,46.68,82800.0],["2020-11-20",46.79,47.0,45.755,46.45,171200.0],["2020-11-23",46.91,51.47,46.31,48.46,299300.0],["2020-11-24",49.1,53.238,47.88,50.8,235300.0],["2020-11-25",50.8,53.62,48.261,52.8,194600.0],["2020-11-27",53.0,55.66,52.17,55.0,100100.0],["2020-11-30",55.14,56.99,51.124,54.2,246700.0],["2020-12-01",54.89,56.01,51.45,52.97,213400.0],["2020-12-02",52.82,53.222,50.19,51.06,149200.0],["2020-12-03",50.57,52.0,50.03,51.6,115100.0],["2020-12-04",51.73,51.73,49.0,50.38,438600.0],["2020-12-07",50.82,53.815,49.523,51.6,283200.0],["2020-12-08",51.43,52.312,50.745,51.63,168400.0],["2020-12-09",51.97,52.98,50.391,51.28,273200.0],["2020-12-10",51.21,52.1,49.83,50.79,187900.0],["2020-12-11",50.37,52.63,49.815,50.81,326400.0],["2020-12-14",51.49,54.5,46.05,46.57,241600.0],["2020-12-15",46.29,48.03,45.75,47.81,290500.0],["2020-12-16",47.5,51.35,47.043,49.56,369400.0],["2020-12-17",50.57,51.71,49.23,50.55,354500.0],["2020-12-18",50.85,56.05,50.4,53.62,2390900.0],["2020-12-21",52.62,56.0,50.75,55.77,364100.0],["2020-12-22",55.47,60.65,55.06,60.48,467000.0],["2020-12-23",60.61,65.83,58.99,65.19,419000.0],["2020-12-24",64.43,66.84,64.04,65.22,147200.0],["2020-12-28",65.68,66.42,60.0,63.18,149700.0],["2020-12-29",62.63,64.14,61.18,62.78,133300.0],["2020-12-30",63.12,66.95,60.57,66.67,186700.0],["2020-12-31",66.97,69.478,64.89,69.02,268400.0],["2021-01-04",68.37,68.66,58.69,59.67,434600.0],["2021-01-05",59.67,60.47,55.67,55.84,158000.0],["2021-01-06",55.56,59.99,54.561,59.62,262300.0],["2021-01-07",59.62,61.43,56.2,60.96,276300.0],["2021-01-08",61.26,62.99,59.97,61.96,189200.0],["2021-01-11",60.91,63.0,57.58,61.62,113700.0],["2021-01-12",61.55,62.19,60.53,61.78,53600.0],["2021-01-13",62.12,63.0,60.7,61.78,133600.0],["2021-01-14",62.12,64.65,59.06,59.77,148900.0],["2021-01-15",59.28,61.19,57.01,59.37,159700.0],["2021-01-19",60.11,62.8,58.78,61.31,101200.0],["2021-01-20",61.64,64.0,61.21,62.34,42900.0],["2021-01-21",62.85,64.42,61.15,62.94,64100.0],["2021-01-22",62.5,66.13,59.33,65.86,86100.0],["2021-01-25",66.05,68.56,65.84,67.54,115300.0],["2021-01-26",67.66,68.76,62.61,63.1,98300.0],["2021-01-27",61.16,61.16,56.03,56.05,245400.0],["2021-01-28",56.26,60.795,55.11,60.18,162200.0],["2021-01-29",59.86,60.82,55.27,56.72,153500.0],["2021-02-01",56.95,57.67,55.33,56.0,140500.0],["2021-02-02",57.14,59.49,55.823,58.0,109500.0],["2021-02-03",58.32,58.785,57.0,58.38,62000.0],["2021-02-04",58.7,60.705,57.85,60.0,102800.0],["2021-02-05",60.0,61.13,59.52,60.24,229700.0],["2021-02-08",60.2,61.0,58.375,60.01,140300.0],["2021-02-09",60.11,60.14,58.7,58.83,45300.0],["2021-02-10",58.91,59.0,57.21,58.1,84700.0],["2021-02-11",58.13,60.63,57.51,59.45,107200.0],["2021-02-12",59.47,60.36,58.05,59.49,48800.0],["2021-02-16",59.73,59.73,58.26,58.56,49300.0],["2021-02-17",58.13,59.04,55.76,58.03,64800.0],["2021-02-18",57.21,57.21,55.3,56.13,57500.0],["2021-02-19",56.48,58.455,56.25,57.62,97200.0],["2021-02-22",56.87,57.15,54.64,56.08,69900.0],["2021-02-23",55.76,55.76,53.62,54.3,142100.0],["2021-02-24",54.72,56.095,52.53,55.0,131000.0],["2021-02-25",54.62,55.98,52.36,54.0,93500.0],["2021-02-26",54.02,57.58,53.64,56.83,336200.0],["2021-03-01",57.95,62.04,56.21,60.17,149000.0],["2021-03-02",60.04,61.1,56.41,58.05,471200.0],["2021-03-03",62.0,62.0,57.25,57.7,183800.0],["2021-03-04",57.41,57.96,53.21,56.8,204800.0],["2021-03-05",57.26,58.5,50.25,58.15,387900.0],["2021-03-08",58.1,58.1,49.8,50.07,278400.0],["2021-03-09",50.61,52.095,49.545,51.03,288000.0],["2021-03-10",54.45,57.94,53.51,56.89,342200.0],["2021-03-11",57.99,63.825,57.5,61.64,278800.0],["2021-03-12",60.73,61.54,58.05,60.44,192400.0],["2021-03-15",60.51,60.87,57.43,58.36,107300.0],["2021-03-16",58.09,60.66,57.08,58.97,147400.0],["2021-03-17",59.325,60.06,57.1,59.85,87900.0],["2021-03-18",58.61,58.61,55.2,55.35,286800.0],["2021-03-19",55.22,56.498,52.35,52.9,542400.0],["2021-03-22",52.91,57.43,51.51,54.33,186700.0],["2021-03-23",53.59,58.11,51.32,52.4,224100.0],["2021-03-24",52.96,53.78,50.79,51.26,201500.0],["2021-03-25",50.0,50.5,46.81,49.0,569000.0],["2021-03-26",49.02,50.615,47.58,47.96,271200.0],["2021-03-29",47.74,47.99,42.73,44.32,898600.0],["2021-03-30",42.25,44.49,40.995,44.0,1859400.0],["2021-03-31",44.0,46.34,42.17,45.74,620400.0],["2021-04-01",47.17,49.0,46.23,48.0,635200.0],["2021-04-05",48.95,49.0,46.88,47.82,414900.0],["2021-04-06",47.29,48.87,45.95,46.35,496700.0],["2021-04-07",45.89,46.99,44.7,46.35,279800.0],["2021-04-08",46.84,47.3,44.64,45.53,447700.0],["2021-04-09",45.01,45.25,43.01,43.48,717400.0],["2021-04-12",43.5,44.36,42.0,43.07,524900.0],["2021-04-13",43.33,46.18,42.488,45.01,446600.0],["2021-04-14",45.45,46.68,43.26,43.63,444500.0],["2021-04-15",43.7,44.44,43.08,44.18,287000.0],["2021-04-16",44.58,45.255,43.23,43.86,214000.0],["2021-04-19",43.74,44.18,42.52,43.73,194100.0],["2021-04-20",43.61,44.37,42.01,42.08,363900.0],["2021-04-21",42.0,44.37,41.9,44.0,449400.0],["2021-04-22",44.17,44.39,42.81,43.0,668700.0],["2021-04-23",43.08,45.86,43.0,44.97,458100.0],["2021-04-26",45.26,47.655,44.42,47.24,634700.0],["2021-04-27",47.39,47.56,45.51,46.95,233500.0],["2021-04-28",46.16,47.95,46.16,47.82,416400.0],["2021-04-29",47.9,48.57,46.61,47.06,506300.0],["2021-04-30",47.0,48.77,46.81,47.01,564700.0],["2021-05-03",46.9,47.57,46.64,47.09,533100.0],["2021-05-04",46.77,47.38,45.73,46.88,497500.0],["2021-05-05",46.41,46.5,41.73,43.01,1258100.0],["2021-05-06",42.84,43.58,40.98,41.87,688000.0],["2021-05-07",41.55,43.4,41.49,42.55,420100.0],["2021-05-10",42.25,42.75,39.27,39.33,677300.0],["2021-05-11",38.51,41.16,38.31,40.35,512900.0],["2021-05-12",39.8,40.73,38.64,38.99,552400.0],["2021-05-13",39.13,39.48,35.81,38.02,798000.0],["2021-05-14",38.42,39.002,37.36,37.61,418300.0],["2021-05-17",37.32,38.91,37.21,38.23,347100.0],["2021-05-18",38.49,40.4,37.34,39.89,521000.0],["2021-05-19",38.97,41.13,38.97,41.03,419000.0],["2021-05-20",41.11,42.99,40.535,42.6,344600.0],["2021-05-21",43.0,43.7,39.83,40.36,617600.0],["2021-05-24",40.62,42.6,40.3,41.15,299800.0],["2021-05-25",41.23,42.265,40.75,42.0,279700.0],["2021-05-26",41.68,44.0,41.68,44.0,834600.0],["2021-05-27",44.14,44.79,43.0,43.49,488600.0],["2021-05-28",43.63,44.5,42.1,42.92,271200.0],["2021-06-01",43.13,43.94,42.29,43.4,263800.0],["2021-06-02",43.0,43.53,40.92,41.97,414200.0],["2021-06-03",41.62,42.52,40.7,42.26,412600.0],["2021-06-04",42.55,42.99,41.535,42.61,313900.0],["2021-06-07",42.87,44.16,42.5,43.76,367900.0],["2021-06-08",43.68,45.208,43.59,44.33,279900.0],["2021-06-09",44.57,45.25,43.435,44.08,304300.0],["2021-06-10",44.3,45.17,43.555,44.63,334800.0],["2021-06-11",44.7,44.91,43.86,44.36,274600.0],["2021-06-14",44.67,45.24,44.05,44.36,296100.0],["2021-06-15",44.18,44.855,43.45,43.87,327600.0],["2021-06-16",43.77,44.89,42.82,42.92,399000.0],["2021-06-17",42.68,43.805,42.19,43.11,436400.0],["2021-06-18",42.69,44.0,42.0,42.19,502300.0],["2021-06-21",42.31,43.96,41.225,43.24,385800.0],["2021-06-22",43.17,43.69,41.89,43.11,352200.0],["2021-06-23",43.19,44.48,42.9,43.96,322400.0],["2021-06-24",44.15,44.73,43.05,43.5,264600.0],["2021-06-25",43.68,45.35,43.32,44.48,2151100.0],["2021-06-28",44.65,45.38,43.79,45.04,365000.0],["2021-06-29",45.0,45.81,44.65,45.47,385500.0],["2021-06-30",45.26,45.26,43.33,44.12,187900.0],["2021-07-01",44.03,44.65,42.0,44.21,470700.0],["2021-07-02",44.29,44.7,43.645,44.48,199400.0],["2021-07-06",44.54,44.54,43.53,43.98,324600.0],["2021-07-07",43.17,44.29,41.825,42.06,488400.0],["2021-07-08",41.26,42.94,40.42,41.39,281800.0],["2021-07-09",41.62,42.5,40.99,40.99,281200.0],["2021-07-12",41.0,41.0,39.34,39.94,1007300.0],["2021-07-13",39.83,41.0,39.43,40.52,619300.0],["2021-07-14",40.715,41.46,38.88,39.45,494400.0],["2021-07-15",39.1,39.44,37.06,38.38,416200.0],["2021-07-16",38.86,39.09,37.71,37.75,297300.0],["2021-07-19",36.94,37.9,36.215,36.74,294900.0],["2021-07-20",36.63,37.09,36.275,36.96,320200.0],["2021-07-21",37.22,38.82,37.15,38.39,276000.0],["2021-07-22",38.43,39.27,37.578,39.1,276800.0],["2021-07-23",39.17,40.49,38.32,40.2,287800.0],["2021-07-26",40.2,40.36,39.02,39.24,159500.0],["2021-07-27",38.9,38.96,38.01,38.49,152600.0],["2021-07-28",38.71,40.15,38.65,39.99,176500.0],["2021-07-29",39.98,41.12,39.55,40.39,110300.0],["2021-07-30",40.16,40.57,38.915,39.66,283700.0],["2021-08-02",40.01,40.39,39.13,40.23,278600.0],["2021-08-03",40.5,40.5,38.89,39.19,341600.0],["2021-08-04",38.47,42.98,37.6,40.27,717200.0],["2021-08-05",40.41,42.72,40.28,42.28,382500.0],["2021-08-06",42.08,42.76,40.85,42.66,211000.0],["2021-08-09",42.5,43.0,40.97,41.24,200500.0],["2021-08-10",40.7,40.73,38.15,38.61,1378400.0],["2021-08-11",38.95,38.95,36.8,38.11,462000.0],["2021-08-12",38.12,38.435,37.47,37.93,181100.0],["2021-08-13",37.84,37.84,36.61,36.74,326700.0],["2021-08-16",36.67,38.09,36.282,37.37,196300.0],["2021-08-17",37.12,37.42,36.38,37.39,398600.0],["2021-08-18",37.41,38.01,36.5,36.61,210500.0],["2021-08-19",36.59,37.055,36.2,36.76,385200.0],["2021-08-20",36.69,38.21,36.69,37.52,298200.0],["2021-08-23",38.06,38.68,37.78,38.53,282800.0],["2021-08-24",38.41,39.11,38.23,38.85,142500.0],["2021-08-25",38.95,39.245,38.4,38.69,80900.0],["2021-08-26",38.5,39.22,37.75,38.62,250000.0],["2021-08-27",38.74,40.65,38.49,40.1,419400.0],["2021-08-30",40.42,40.66,38.74,39.0,154700.0],["2021-08-31",39.1,40.27,38.76,40.19,459500.0],["2021-09-01",40.09,40.45,38.82,39.78,249800.0],["2021-09-02",39.95,41.7,39.51,41.55,285400.0],["2021-09-03",41.63,42.07,41.029,41.78,137000.0],["2021-09-07",41.51,42.77,41.46,42.29,335100.0],["2021-09-08",42.0,42.93,41.05,41.47,210500.0],["2021-09-09",41.51,42.21,40.58,40.6,224200.0],["2021-09-10",40.65,40.92,38.78,38.83,628400.0],["2021-09-13",39.09,40.125,37.76,38.24,337400.0],["2021-09-14",38.46,38.73,37.18,37.85,324700.0],["2021-09-15",37.91,39.12,37.2,38.99,335200.0],["2021-09-16",39.11,39.39,38.4,39.08,381600.0],["2021-09-17",39.48,39.98,38.31,38.56,1660000.0],["2021-09-20",37.28,38.52,36.66,37.3,522400.0],["2021-09-21",37.58,38.13,37.11,37.51,453900.0],["2021-09-22",37.89,38.81,37.18,38.5,176400.0],["2021-09-23",38.79,39.96,38.34,39.61,237400.0],["2021-09-24",39.27,39.69,38.87,39.36,255000.0],["2021-09-27",39.13,39.65,38.43,38.5,166200.0],["2021-09-28",38.13,38.525,36.5,36.77,308600.0],["2021-09-29",37.28,37.79,36.26,36.49,417800.0],["2021-09-30",36.52,37.145,35.9,35.98,237000.0],["2021-10-01",36.57,39.0,36.5,38.0,428600.0],["2021-10-04",37.73,38.02,36.99,37.63,344500.0],["2021-10-05",37.84,38.55,37.4,38.39,285700.0],["2021-10-06",37.79,38.49,37.43,38.24,206800.0],["2021-10-07",38.63,39.41,38.31,38.9,196400.0],["2021-10-08",38.84,38.98,38.0,38.22,210400.0],["2021-10-11",38.13,38.86,37.75,38.08,342600.0],["2021-10-12",38.26,39.19,38.04,38.38,327400.0],["2021-10-13",38.75,38.86,38.135,38.82,126700.0],["2021-10-14",39.36,39.84,39.32,39.47,126900.0],["2021-10-15",40.0,40.0,38.74,39.81,187700.0],["2021-10-18",39.59,39.9,37.77,38.72,276700.0],["2021-10-19",39.1,40.26,37.93,39.62,219000.0],["2021-10-20",39.9,40.44,39.4,40.15,198700.0],["2021-10-21",40.37,40.734,38.73,39.65,138300.0],["2021-10-22",39.63,39.9,39.07,39.54,201000.0],["2021-10-25",40.325,40.325,39.31,40.04,147700.0],["2021-10-26",40.29,40.39,39.71,40.17,302900.0],["2021-10-27",40.33,40.59,38.305,38.52,174100.0],["2021-10-28",38.83,39.97,38.47,39.65,237100.0],["2021-10-29",40.085,40.085,38.66,38.93,329900.0],["2021-11-01",39.12,40.1,39.12,40.04,407200.0],["2021-11-02",39.99,40.21,38.66,39.72,350600.0],["2021-11-03",39.69,44.5,38.5,42.87,1176200.0],["2021-11-04",43.07,44.36,43.03,43.64,330600.0],["2021-11-05",43.86,45.25,43.2,45.1,547000.0],["2021-11-08",45.04,45.49,41.8,43.81,260500.0],["2021-11-09",43.6,43.89,42.3,43.0,266100.0],["2021-11-10",42.95,43.23,41.67,42.31,207500.0],["2021-11-11",42.45,43.2,41.15,41.69,257600.0],["2021-11-12",41.7,41.85,39.69,40.21,261200.0],["2021-11-15",40.14,40.26,37.89,38.11,291000.0],["2021-11-16",38.0,38.605,37.525,38.01,322400.0],["2021-11-17",38.37,38.91,36.57,37.01,542500.0],["2021-11-18",37.02,38.3,34.94,34.99,792400.0],["2021-11-19",34.93,35.535,34.325,34.66,439400.0],["2021-11-22",34.68,36.09,34.68,35.21,298400.0],["2021-11-23",35.29,35.71,33.52,35.01,800900.0],["2021-11-24",34.84,35.05,33.845,34.52,355900.0],["2021-11-26",34.14,34.67,33.29,33.76,444500.0],["2021-11-29",34.59,34.59,31.98,32.29,447100.0],["2021-11-30",31.95,32.52,31.82,32.3,465100.0],["2021-12-01",33.07,33.169,30.6,30.63,749100.0],["2021-12-02",30.58,31.76,29.9,30.54,480100.0],["2021-12-03",30.53,31.04,29.495,29.72,376900.0],["2021-12-06",29.37,31.82,29.13,31.38,312300.0],["2021-12-07",31.86,34.53,31.86,33.86,362000.0],["2021-12-08",35.49,36.37,34.32,36.0,482000.0],["2021-12-09",35.71,35.96,34.44,34.8,327500.0],["2021-12-10",35.08,35.46,33.66,33.98,272600.0],["2021-12-13",33.78,34.59,32.57,33.62,235700.0],["2021-12-14",32.99,33.27,31.49,31.8,206000.0],["2021-12-15",31.58,32.94,30.31,32.19,349000.0],["2021-12-16",32.45,32.489,30.41,30.51,387300.0],["2021-12-17",30.25,31.62,29.655,31.18,422200.0],["2021-12-20",30.39,31.09,28.87,30.91,379700.0],["2021-12-21",31.34,32.67,31.06,32.13,350500.0],["2021-12-22",32.39,32.51,31.635,31.88,194500.0],["2021-12-23",32.05,33.33,31.01,33.02,209100.0],["2021-12-27",33.48,33.6,32.075,32.64,172300.0],["2021-12-28",32.95,32.95,32.09,32.55,128800.0],["2021-12-29",32.3,32.8,31.74,32.04,152500.0],["2021-12-30",32.4,33.91,32.04,32.92,147200.0],["2021-12-31",32.91,32.91,31.905,32.07,635800.0],["2022-01-03",32.72,35.56,31.395,35.51,297600.0],["2022-01-04",35.58,36.26,34.52,35.65,475300.0],["2022-01-05",35.15,36.215,32.27,32.5,523300.0],["2022-01-06",32.4,33.51,31.07,32.13,234600.0],["2022-01-07",31.84,32.12,29.88,30.25,239000.0],["2022-01-10",29.9,30.85,29.52,30.29,468000.0],["2022-01-11",30.3,30.395,29.58,29.99,285800.0],["2022-01-12",30.42,31.66,29.955,30.82,485700.0],["2022-01-13",30.79,30.93,28.265,28.87,742900.0],["2022-01-14",28.45,29.56,27.463,27.79,452300.0],["2022-01-18",27.25,27.54,25.22,25.72,716400.0],["2022-01-19",26.23,26.72,25.06,25.18,553100.0],["2022-01-20",25.41,26.26,24.45,24.63,519700.0],["2022-01-21",24.27,24.86,23.565,23.82,462700.0],["2022-01-24",23.11,25.22,22.31,25.02,562300.0],["2022-01-25",24.27,24.59,22.52,23.5,443800.0],["2022-01-26",24.18,24.44,22.76,23.1,257400.0],["2022-01-27",23.37,23.73,21.68,21.77,412100.0],["2022-01-28",21.36,23.04,21.08,23.0,331300.0],["2022-01-31",22.95,24.58,22.95,24.35,331100.0],["2022-02-01",24.37,25.78,24.05,25.69,1169400.0],["2022-02-02",25.87,26.12,24.8,25.18,322200.0],["2022-02-03",24.45,25.17,24.18,24.55,415600.0],["2022-02-04",24.43,25.94,24.23,25.87,273100.0],["2022-02-07",25.88,27.38,25.59,26.94,290900.0],["2022-02-08",26.68,27.86,26.3,27.79,192300.0],["2022-02-09",28.06,28.93,28.0,28.39,260300.0],["2022-02-10",27.59,29.25,27.28,28.13,351500.0],["2022-02-11",28.1,29.13,27.27,27.7,313900.0],["2022-02-14",27.37,28.19,26.73,27.19,233800.0],["2022-02-15",27.72,28.85,27.5,28.34,230900.0],["2022-02-16",28.01,28.425,27.16,28.08,185600.0],["2022-02-17",27.7,27.76,26.65,27.18,332100.0],["2022-02-18",26.8,27.7,26.0,26.6,370900.0],["2022-02-22",26.0,27.565,26.0,26.94,536000.0],["2022-02-23",27.03,27.48,25.94,26.25,800700.0],["2022-02-24",19.52,25.155,18.49,25.08,1721300.0],["2022-02-25",25.05,25.715,23.51,24.94,771700.0],["2022-02-28",25.22,26.5,24.48,26.26,845100.0],["2022-03-01",25.91,27.35,25.44,26.56,477500.0],["2022-03-02",26.4,26.4,24.29,25.1,420600.0],["2022-03-03",25.31,25.58,23.47,23.89,479500.0],["2022-03-04",23.51,24.13,22.185,22.73,325400.0],["2022-03-07",22.66,23.16,21.29,21.46,409800.0],["2022-03-08",21.37,22.43,20.75,21.42,338500.0],["2022-03-09",22.09,22.89,21.76,22.71,362600.0],["2022-03-10",21.86,22.82,21.45,22.28,190400.0],["2022-03-11",22.77,22.81,21.67,21.75,426300.0],["2022-03-14",21.82,22.32,20.7,21.13,732100.0],["2022-03-15",21.35,22.265,20.37,21.45,280000.0],["2022-03-16",22.22,23.07,21.29,23.04,323900.0],["2022-03-17",22.94,25.47,22.055,25.18,545100.0],["2022-03-18",24.51,25.89,24.245,24.92,633500.0],["2022-03-21",24.9,24.9,23.37,23.72,219100.0],["2022-03-22",23.68,24.73,23.14,24.4,416100.0],["2022-03-23",24.22,24.75,23.515,23.93,219400.0],["2022-03-24",24.08,24.685,23.21,24.34,237600.0],["2022-03-25",24.34,24.34,23.36,23.58,165300.0],["2022-03-28",23.8,23.86,22.77,22.96,293300.0],["2022-03-29",23.45,24.76,23.45,24.31,223900.0],["2022-03-30",24.26,24.65,23.79,24.55,294300.0],["2022-03-31",24.55,25.37,24.335,24.81,218600.0],["2022-04-01",24.99,25.93,24.553,25.69,199900.0],["2022-04-04",25.83,26.7,25.24,25.83,189500.0],["2022-04-05",25.88,25.99,25.08,25.79,243200.0],["2022-04-06",25.31,25.835,24.69,25.4,443600.0],["2022-04-07",25.28,25.83,24.49,25.5,247500.0],["2022-04-08",25.22,26.18,24.66,25.94,276200.0],["2022-04-11",25.77,26.43,25.47,26.1,470300.0],["2022-04-12",25.83,27.45,25.83,26.79,735000.0],["2022-04-13",26.69,27.79,25.78,27.34,369700.0],["2022-04-14",27.49,27.56,26.76,27.26,486100.0],["2022-04-18",27.03,27.44,25.61,26.01,1344700.0],["2022-04-19",25.8,28.23,25.8,27.95,395800.0],["2022-04-20",28.16,28.3,27.385,27.66,182500.0],["2022-04-21",27.96,28.28,27.01,27.02,316000.0],["2022-04-22",26.44,27.06,25.47,26.0,485300.0],["2022-04-25",25.75,27.05,25.75,27.0,375800.0],["2022-04-26",26.82,27.47,26.06,27.05,568400.0],["2022-04-27",27.0,27.4,25.35,25.39,490500.0],["2022-04-28",25.58,27.07,23.499,25.16,402300.0],["2022-04-29",25.17,25.8,23.94,24.1,539500.0],["2022-05-02",24.1,25.37,23.81,25.08,550100.0],["2022-05-03",25.0,25.96,24.495,25.34,603800.0],["2022-05-04",27.0,27.45,23.55,25.23,1145900.0],["2022-05-05",24.72,26.13,22.28,22.62,648700.0],["2022-05-06",22.83,22.83,18.915,19.16,1140400.0],["2022-05-09",18.52,18.58,15.89,16.08,1386600.0],["2022-05-10",16.83,16.83,15.41,16.71,1082300.0],["2022-05-11",16.79,17.4,15.53,15.59,397200.0],["2022-05-12",15.35,16.51,15.06,16.33,602500.0],["2022-05-13",16.84,18.72,16.65,18.71,446300.0],["2022-05-16",18.66,19.17,18.02,18.08,275000.0],["2022-05-17",18.52,18.98,17.995,18.98,496000.0],["2022-05-18",18.52,19.03,18.05,18.16,197500.0],["2022-05-19",18.11,19.01,18.08,18.52,252700.0],["2022-05-20",18.79,19.45,18.34,19.22,363700.0],["2022-05-23",19.42,20.11,18.68,19.77,276500.0],["2022-05-24",19.49,19.52,17.97,18.63,349500.0],["2022-05-25",18.46,18.78,17.75,18.22,347900.0],["2022-05-26",18.44,18.92,18.28,18.39,1222400.0],["2022-05-27",18.62,19.5,18.4,18.5,448000.0],["2022-05-31",18.55,18.7,17.85,18.26,831200.0],["2022-06-01",18.05,18.72,17.39,17.64,628700.0],["2022-06-02",17.56,19.26,17.52,19.09,252000.0],["2022-06-03",18.97,19.3,18.28,18.5,256600.0],["2022-06-06",19.18,19.18,18.26,18.71,488800.0],["2022-06-07",18.4,19.64,17.92,19.62,316400.0],["2022-06-08",19.58,20.01,18.83,19.48,313700.0],["2022-06-09",19.41,19.75,18.44,18.53,555500.0],["2022-06-10",18.11,18.438,17.81,18.33,895400.0],["2022-06-13",17.48,17.7,16.42,16.52,369100.0],["2022-06-14",16.61,16.61,15.11,15.2,1288400.0],["2022-06-15",15.45,15.75,14.62,14.98,871300.0],["2022-06-16",14.53,14.63,13.84,14.0,727300.0],["2022-06-17",14.1,14.55,14.02,14.32,846900.0],["2022-06-21",14.25,14.95,14.25,14.59,680900.0],["2022-06-22",14.35,15.275,14.35,14.93,803100.0],["2022-06-23",15.1,16.03,14.88,15.9,829500.0],["2022-06-24",16.28,16.66,15.7,15.85,1380400.0],["2022-06-27",15.98,16.15,15.33,15.84,626300.0],["2022-06-28",15.9,16.26,15.05,15.14,520900.0],["2022-06-29",15.08,15.11,13.793,14.79,347400.0],["2022-06-30",14.54,14.74,13.87,14.72,450200.0],["2022-07-01",14.77,15.43,14.66,15.35,236300.0],["2022-07-05",15.06,17.05,14.81,17.02,384700.0],["2022-07-06",17.25,17.7,16.88,16.98,407600.0],["2022-07-07",17.02,17.77,16.78,17.33,223400.0],["2022-07-08",17.14,17.8,16.96,17.3,293300.0],["2022-07-11",16.15,17.16,15.81,15.82,334300.0],["2022-07-12",15.9,16.63,15.17,15.66,254600.0],["2022-07-13",15.28,15.95,15.05,15.69,196700.0],["2022-07-14",15.49,16.37,15.175,15.45,290600.0],["2022-07-15",15.86,16.41,15.52,15.96,226300.0],["2022-07-18",16.09,17.165,15.53,15.57,193700.0],["2022-07-19",15.92,16.36,15.59,16.29,313900.0],["2022-07-20",16.4,17.44,16.4,17.03,142400.0],["2022-07-21",17.03,17.39,15.92,17.39,182500.0],["2022-07-22",17.47,18.195,16.255,16.54,223500.0],["2022-07-25",16.54,16.75,15.78,15.99,552300.0],["2022-07-26",15.85,16.15,14.62,15.98,384700.0],["2022-07-27",16.48,16.55,16.07,16.51,451200.0],["2022-07-28",16.67,17.35,16.18,17.14,329300.0],["2022-07-29",17.04,17.1,16.6,17.04,324400.0],["2022-08-01",16.65,17.68,16.42,17.5,565300.0],["2022-08-02",17.47,19.12,17.47,18.48,803400.0],["2022-08-03",17.74,19.9,16.01,19.11,748100.0],["2022-08-04",19.35,19.445,18.92,19.36,127100.0],["2022-08-05",18.88,21.08,18.55,20.99,325600.0],["2022-08-08",21.07,22.25,21.0,21.39,380500.0],["2022-08-09",20.79,21.35,20.39,20.51,289000.0],["2022-08-10",21.19,24.08,20.61,23.99,531200.0],["2022-08-11",24.22,24.485,22.75,22.8,407400.0],["2022-08-12",22.95,23.305,22.0,22.19,220000.0],["2022-08-15",22.43,22.615,21.9,22.46,187800.0],["2022-08-16",22.03,22.46,21.0,21.51,162500.0],["2022-08-17",21.1,21.53,19.98,21.18,905500.0],["2022-08-18",21.02,21.02,20.02,20.86,195800.0],["2022-08-19",20.48,20.82,19.59,19.74,153700.0],["2022-08-22",19.29,20.615,19.29,19.49,360700.0],["2022-08-23",19.31,20.34,18.96,20.26,553700.0],["2022-08-24",20.57,21.26,20.35,20.74,242500.0],["2022-08-25",20.94,21.54,20.565,20.83,234800.0],["2022-08-26",20.83,20.83,19.075,19.19,332700.0],["2022-08-29",18.92,19.27,18.05,18.46,242200.0],["2022-08-30",18.66,19.41,18.365,18.67,387300.0],["2022-08-31",18.84,19.17,18.28,18.37,149200.0],["2022-09-01",17.89,18.55,17.44,18.49,207000.0],["2022-09-02",18.91,18.91,17.67,18.16,261700.0],["2022-09-06",18.52,18.52,17.78,17.99,378400.0],["2022-09-07",17.8,19.47,17.8,19.44,354500.0],["2022-09-08",19.18,19.74,18.88,19.44,131200.0],["2022-09-09",19.61,20.37,19.61,20.35,399100.0],["2022-09-12",20.34,20.86,20.34,20.72,280100.0],["2022-09-13",19.51,20.19,19.51,20.0,213100.0],["2022-09-14",20.03,20.46,19.36,19.83,287800.0],["2022-09-15",19.65,20.44,18.918,19.75,319100.0],["2022-09-16",19.31,19.47,17.82,18.28,392900.0],["2022-09-19",17.96,18.01,17.15,17.83,121500.0],["2022-09-20",17.5,18.01,17.03,17.5,159100.0],["2022-09-21",17.69,18.18,17.32,17.57,152600.0],["2022-09-22",17.25,17.53,15.52,16.56,404700.0],["2022-09-23",16.32,16.57,15.7,16.37,206800.0],["2022-09-26",16.54,17.12,16.0,16.38,201900.0],["2022-09-27",16.74,17.04,16.21,16.45,156400.0],["2022-09-28",16.57,17.84,15.995,17.52,327700.0],["2022-09-29",17.12,17.21,16.41,17.06,157500.0],["2022-09-30",16.82,17.49,16.595,16.66,217100.0],["2022-10-03",16.91,17.51,16.413,17.35,500700.0],["2022-10-04",18.12,18.18,17.23,17.25,663800.0],["2022-10-05",16.88,17.44,16.43,17.26,212100.0],["2022-10-06",17.17,17.48,16.808,16.92,164400.0],["2022-10-07",16.57,16.57,15.44,15.51,338000.0],["2022-10-10",15.51,15.51,14.74,14.79,166800.0],["2022-10-11",14.69,15.145,14.11,14.96,205200.0],["2022-10-12",14.93,14.93,14.23,14.42,118500.0],["2022-10-13",13.74,15.025,13.65,14.45,312400.0],["2022-10-14",14.63,14.68,13.74,13.81,129900.0],["2022-10-17",14.41,14.65,14.25,14.45,216500.0],["2022-10-18",14.93,15.09,14.6,14.83,401700.0],["2022-10-19",14.52,14.525,13.27,13.75,361300.0],["2022-10-20",13.72,14.415,13.24,14.19,262800.0],["2022-10-21",14.26,14.62,13.81,14.5,264800.0],["2022-10-24",14.52,14.61,13.79,13.91,196700.0],["2022-10-25",14.0,14.85,14.0,14.21,138700.0],["2022-10-26",14.28,14.82,14.045,14.38,593500.0],["2022-10-27",14.5,14.5,13.55,13.64,473400.0],["2022-10-28",13.63,13.69,13.01,13.5,706100.0],["2022-10-31",13.41,13.57,12.89,13.36,940900.0],["2022-11-01",13.62,14.05,13.14,13.23,220200.0],["2022-11-02",13.12,14.04,12.76,13.64,479200.0],["2022-11-03",13.36,13.7,12.23,12.34,387100.0],["2022-11-04",10.0,10.0,4.07,4.82,5534800.0],["2022-11-07",4.71,5.03,4.55,4.99,1668500.0],["2022-11-08",5.09,5.54,4.85,5.31,3415200.0],["2022-11-09",5.32,5.48,4.61,4.93,1285500.0],["2022-11-10",5.14,5.775,5.03,5.71,2516200.0],["2022-11-11",5.78,6.71,5.624,6.53,1825200.0],["2022-11-14",6.48,6.78,5.8,5.82,646400.0],["2022-11-15",6.04,6.26,5.895,6.04,413700.0],["2022-11-16",5.96,6.21,5.48,5.52,553200.0],["2022-11-17",5.35,5.42,5.13,5.26,732600.0],["2022-11-18",5.45,6.33,5.31,6.06,962800.0],["2022-11-21",5.86,6.1,5.45,5.5,393200.0],["2022-11-22",5.51,5.53,5.15,5.34,317300.0],["2022-11-23",5.3,5.63,5.275,5.52,438100.0],["2022-11-25",5.49,5.79,5.395,5.78,223700.0],["2022-11-28",5.7,5.81,5.38,5.43,485900.0],["2022-11-29",5.48,5.62,5.32,5.34,346100.0],["2022-11-30",5.4,6.07,5.3,6.02,570000.0],["2022-12-01",5.93,6.45,5.4,6.14,704200.0],["2022-12-02",6.12,6.55,5.541,6.51,364100.0],["2022-12-05",6.46,6.47,6.06,6.18,370600.0],["2022-12-06",6.16,6.3,5.89,6.08,516400.0],["2022-12-07",6.16,6.27,5.89,6.16,272100.0],["2022-12-08",6.22,6.27,5.77,5.95,240900.0],["2022-12-09",5.88,6.06,5.77,5.88,202200.0],["2022-12-12",6.25,6.49,5.85,6.35,674300.0],["2022-12-13",6.68,7.1,6.46,6.95,546300.0],["2022-12-14",6.94,7.29,6.7,6.84,610200.0],["2022-12-15",6.7,7.16,6.41,7.14,732300.0],["2022-12-16",7.14,7.63,6.88,7.39,1118400.0],["2022-12-19",7.43,7.53,6.75,7.06,776200.0],["2022-12-20",7.07,8.18,7.07,7.84,1046300.0],["2022-12-21",7.89,8.52,7.89,8.24,814900.0],["2022-12-22",8.11,8.34,7.65,8.07,393400.0],["2022-12-23",8.05,8.12,7.72,7.85,310000.0],["2022-12-27",7.67,7.825,7.41,7.57,291500.0],["2022-12-28",7.52,7.92,7.495,7.74,246600.0],["2022-12-29",7.82,8.51,7.73,8.21,359000.0],["2022-12-30",8.06,8.49,7.6,8.43,274400.0],["2023-01-03",7.84,8.3,7.23,7.49,961400.0],["2023-01-04",7.56,8.505,7.56,8.25,661100.0],["2023-01-05",8.45,8.45,7.85,7.93,491700.0],["2023-01-06",7.96,7.98,7.575,7.79,305600.0],["2023-01-09",7.82,8.15,7.64,8.07,635700.0],["2023-01-10",8.09,8.68,8.061,8.54,495600.0],["2023-01-11",8.54,8.89,8.4,8.63,313700.0],["2023-01-12",8.71,8.98,8.41,8.68,257600.0],["2023-01-13",8.98,9.34,8.6,8.92,410100.0],["2023-01-17",8.95,9.12,8.62,8.78,240400.0],["2023-01-18",8.92,9.23,8.49,8.67,232600.0],["2023-01-19",8.6,8.77,8.47,8.59,191900.0],["2023-01-20",8.86,8.9,8.48,8.66,318800.0],["2023-01-23",8.7,8.895,8.475,8.78,802000.0],["2023-01-24",8.77,9.03,8.685,8.83,297900.0],["2023-01-25",8.62,8.77,8.5,8.72,347600.0],["2023-01-26",8.94,9.01,8.56,8.95,566300.0],["2023-01-27",8.76,9.28,8.76,9.2,163500.0],["2023-01-30",8.93,9.09,8.695,8.79,238000.0],["2023-01-31",8.86,9.13,8.78,8.89,486300.0],["2023-02-01",9.1,9.46,8.71,9.42,541400.0],["2023-02-02",9.6,9.96,8.995,9.1,502900.0],["2023-02-03",8.78,9.28,8.75,8.81,592000.0],["2023-02-06",8.75,9.22,8.645,9.02,311600.0],["2023-02-07",9.01,9.31,8.945,9.19,371100.0],["2023-02-08",9.11,9.24,8.85,8.85,418200.0],["2023-02-09",8.98,9.08,8.63,8.65,349000.0],["2023-02-10",8.65,9.005,8.41,8.87,283500.0],["2023-02-13",8.87,9.14,8.84,8.93,240000.0],["2023-02-14",8.85,9.4,8.85,9.34,355600.0],["2023-02-15",9.23,9.505,8.87,9.34,263200.0],["2023-02-16",9.45,9.45,8.99,9.1,451000.0],["2023-02-17",9.13,9.29,8.98,9.23,281700.0],["2023-02-21",9.1,9.11,8.61,8.72,444400.0],["2023-02-22",8.72,8.925,8.57,8.76,518900.0],["2023-02-23",12.24,12.38,10.07,10.53,1677900.0],["2023-02-24",10.41,10.56,10.03,10.37,740200.0],["2023-02-27",11.15,11.5,10.85,10.99,1078200.0],["2023-02-28",11.0,11.72,10.9,11.23,883700.0],["2023-03-01",11.03,11.583,10.96,11.48,1681700.0],["2023-03-02",11.33,11.59,10.935,11.39,799200.0],["2023-03-03",11.56,12.03,11.395,11.86,1018400.0],["2023-03-06",11.82,12.35,11.5,11.77,785800.0],["2023-03-07",11.75,12.08,11.26,11.76,614100.0],["2023-03-08",11.77,11.93,11.35,11.68,344500.0],["2023-03-09",11.76,11.93,11.23,11.4,442600.0],["2023-03-10",11.46,11.53,10.57,10.74,890100.0],["2023-03-13",10.5,11.38,10.5,11.17,342000.0],["2023-03-14",11.47,11.635,11.04,11.27,322700.0],["2023-03-15",10.99,11.26,10.81,11.18,362400.0],["2023-03-16",11.02,11.49,10.75,11.38,441400.0],["2023-03-17",11.24,11.83,11.137,11.72,1153500.0],["2023-03-20",11.56,12.06,11.461,12.0,266900.0],["2023-03-21",12.14,12.72,12.07,12.54,901300.0],["2023-03-22",12.6,12.78,11.95,11.98,366100.0],["2023-03-23",12.04,12.15,10.96,11.35,840000.0],["2023-03-24",11.23,11.42,10.78,11.08,598700.0],["2023-03-27",11.18,11.635,11.047,11.21,340600.0],["2023-03-28",11.14,11.25,10.44,10.46,381800.0],["2023-03-29",10.58,11.04,10.56,10.93,268000.0],["2023-03-30",11.03,11.11,10.79,10.97,243400.0],["2023-03-31",11.05,11.28,10.88,11.18,671100.0],["2023-04-03",11.4,11.45,10.85,10.87,264600.0],["2023-04-04",10.99,11.07,10.67,10.78,165800.0],["2023-04-05",10.71,11.04,10.49,10.96,388900.0],["2023-04-06",10.97,11.49,10.82,11.2,578800.0],["2023-04-10",11.12,11.185,10.77,10.99,212200.0],["2023-04-11",10.99,11.215,10.82,11.0,539000.0],["2023-04-12",11.34,11.34,10.93,10.96,242200.0],["2023-04-13",11.03,11.23,10.89,10.96,301200.0],["2023-04-14",10.94,11.03,10.58,10.9,240000.0],["2023-04-17",10.89,11.66,10.79,11.56,407100.0],["2023-04-18",11.61,11.93,11.36,11.92,347900.0],["2023-04-19",11.99,12.92,11.58,12.35,659400.0],["2023-04-20",12.2,12.43,11.853,12.23,238700.0],["2023-04-21",12.26,12.91,12.19,12.5,680900.0],["2023-04-24",12.45,12.62,12.13,12.39,269700.0],["2023-04-25",12.25,12.48,11.66,11.7,459300.0],["2023-04-26",11.71,12.21,11.43,11.69,269300.0],["2023-04-27",11.75,11.755,11.28,11.45,202400.0],["2023-04-28",11.41,12.04,11.37,11.75,222900.0],["2023-05-01",11.49,12.45,11.49,12.32,310500.0],["2023-05-02",12.2,12.44,11.42,11.47,288300.0],["2023-05-03",12.85,13.04,11.68,12.46,840900.0],["2023-05-04",12.45,12.54,11.94,12.22,240300.0],["2023-05-05",12.24,12.49,12.09,12.29,219900.0],["2023-05-08",12.12,12.49,11.98,12.43,251400.0],["2023-05-09",12.29,12.66,12.1,12.58,172600.0],["2023-05-10",12.83,13.12,12.66,13.06,218400.0],["2023-05-11",12.92,13.05,12.515,12.88,181400.0],["2023-05-12",12.9,13.13,12.6,12.99,273900.0],["2023-05-15",13.04,13.22,12.92,13.13,159300.0],["2023-05-16",12.97,12.97,12.43,12.71,138400.0],["2023-05-17",12.75,12.75,12.42,12.51,136300.0],["2023-05-18",12.45,12.505,12.07,12.39,161900.0],["2023-05-19",12.54,12.625,12.22,12.32,180400.0],["2023-05-22",12.32,12.95,12.32,12.61,150600.0],["2023-05-23",12.54,12.865,12.18,12.28,158600.0],["2023-05-24",12.27,12.39,11.81,12.25,161700.0],["2023-05-25",12.21,12.29,11.415,11.54,170700.0],["2023-05-26",11.53,11.63,11.25,11.52,134000.0],["2023-05-30",11.59,11.7,11.46,11.51,123000.0],["2023-05-31",11.46,12.08,11.46,12.01,466700.0],["2023-06-01",11.48,12.35,11.48,12.14,306900.0],["2023-06-02",12.18,12.81,12.055,12.78,200000.0],["2023-06-05",12.56,12.81,12.01,12.43,252900.0],["2023-06-06",12.4,13.14,12.36,12.75,298300.0],["2023-06-07",12.8,13.04,12.42,12.44,242600.0],["2023-06-08",12.34,12.56,11.9,12.19,148100.0],["2023-06-09",12.2,12.6,12.06,12.55,182100.0],["2023-06-12",12.55,12.82,12.25,12.61,229400.0],["2023-06-13",12.64,12.86,12.47,12.8,138400.0],["2023-06-14",12.95,13.4,12.63,12.75,351300.0],["2023-06-15",12.74,12.93,12.51,12.81,347300.0],["2023-06-16",13.03,13.065,12.4,12.62,808400.0],["2023-06-20",12.6,13.8,12.5,13.65,430200.0],["2023-06-21",13.62,13.69,13.035,13.17,516300.0],["2023-06-22",13.17,13.39,13.165,13.21,374900.0],["2023-06-23",13.12,13.35,12.82,12.88,551000.0],["2023-06-26",12.8,12.98,12.605,12.87,185600.0],["2023-06-27",12.85,13.01,12.6,12.89,196800.0],["2023-06-28",12.85,13.19,12.64,12.98,268600.0],["2023-06-29",13.01,13.48,12.468,13.06,226500.0],["2023-06-30",13.17,13.35,13.09,13.11,465900.0],["2023-07-03",13.06,13.19,12.81,12.98,68000.0],["2023-07-05",12.98,13.485,12.72,13.4,195000.0],["2023-07-06",13.16,13.19,12.8,12.83,175400.0],["2023-07-07",12.87,13.16,12.49,12.52,93600.0],["2023-07-10",12.65,13.06,12.625,12.99,86700.0],["2023-07-11",13.09,13.41,12.89,13.3,165600.0],["2023-07-12",13.51,13.7,13.36,13.65,205200.0],["2023-07-13",13.69,13.795,13.16,13.22,134500.0],["2023-07-14",13.22,13.52,12.92,13.48,211600.0],["2023-07-17",13.49,13.67,13.07,13.33,201500.0],["2023-07-18",13.35,13.57,12.88,13.14,183500.0],["2023-07-19",13.14,13.44,12.98,13.01,144500.0],["2023-07-20",13.01,13.01,12.54,12.69,136500.0],["2023-07-21",12.77,12.885,12.51,12.59,129400.0],["2023-07-24",12.61,12.86,12.24,12.69,157800.0],["2023-07-25",12.6,12.84,12.501,12.59,156700.0],["2023-07-26",12.55,13.51,12.55,13.5,483000.0],["2023-07-27",13.62,13.81,12.85,12.93,293700.0],["2023-07-28",13.04,13.5,13.04,13.44,163100.0],["2023-07-31",13.48,14.275,13.34,14.0,695200.0],["2023-08-01",13.81,13.88,13.41,13.81,137900.0],["2023-08-02",13.56,13.69,13.083,13.23,203400.0],["2023-08-03",13.99,14.0,13.25,13.25,476200.0],["2023-08-04",13.28,13.65,13.07,13.26,198700.0],["2023-08-07",13.22,13.285,12.69,12.71,161200.0],["2023-08-08",12.54,12.54,11.78,12.08,161900.0],["2023-08-09",12.06,12.06,11.18,11.24,213300.0],["2023-08-10",11.26,11.625,10.96,10.98,211800.0],["2023-08-11",10.91,11.085,10.79,10.81,132400.0],["2023-08-14",10.75,10.98,10.6,10.9,105800.0],["2023-08-15",10.77,11.29,10.75,11.16,167300.0],["2023-08-16",11.1,11.16,10.46,10.56,178400.0],["2023-08-17",10.62,10.62,9.99,10.03,191000.0],["2023-08-18",9.9,10.43,9.9,10.35,163500.0],["2023-08-21",10.39,10.62,10.14,10.38,131700.0],["2023-08-22",10.4,10.56,10.35,10.56,118000.0],["2023-08-23",10.54,10.63,10.12,10.5,120500.0],["2023-08-24",10.45,10.45,10.105,10.4,120900.0],["2023-08-25",10.42,10.9,10.32,10.79,209600.0],["2023-08-28",10.81,10.98,10.65,10.73,98000.0],["2023-08-29",10.73,10.92,10.53,10.6,209500.0],["2023-08-30",10.54,10.805,10.51,10.6,103500.0],["2023-08-31",10.67,10.73,10.42,10.46,180300.0],["2023-09-01",10.01,10.4,9.56,10.22,325600.0],["2023-09-05",10.43,11.16,10.27,10.55,303000.0],["2023-09-06",10.62,11.21,10.375,11.15,179000.0],["2023-09-07",11.03,11.27,10.73,10.77,159100.0],["2023-09-08",10.82,10.87,10.38,10.41,94300.0],["2023-09-11",10.41,10.83,10.33,10.77,208400.0],["2023-09-12",10.7,10.725,10.04,10.06,105100.0],["2023-09-13",10.03,10.26,9.8,10.23,176300.0],["2023-09-14",10.25,10.53,10.15,10.17,235400.0],["2023-09-15",10.13,10.525,9.96,10.37,328800.0],["2023-09-18",10.36,10.7,10.155,10.56,142800.0],["2023-09-19",10.56,10.81,10.46,10.77,225400.0],["2023-09-20",10.8,11.08,10.5,10.55,205400.0],["2023-09-21",10.47,10.73,10.2,10.5,263000.0],["2023-09-22",10.51,10.567,10.17,10.31,323800.0],["2023-09-25",10.22,10.55,10.09,10.25,597100.0],["2023-09-26",10.23,10.41,9.67,9.97,300600.0],["2023-09-27",9.99,10.23,9.72,9.88,224400.0],["2023-09-28",9.87,10.99,9.85,10.23,160100.0],["2023-09-29",10.5,10.55,10.27,10.33,125700.0],["2023-10-02",10.34,10.34,9.98,10.09,174400.0],["2023-10-03",9.98,10.07,9.89,9.92,104000.0],["2023-10-04",9.92,9.92,9.51,9.67,114200.0],["2023-10-05",9.52,9.77,9.41,9.72,121800.0],["2023-10-06",9.52,10.13,9.42,10.04,131000.0],["2023-10-09",9.9,10.75,9.59,10.16,205300.0],["2023-10-10",10.11,10.7,10.11,10.33,174900.0],["2023-10-11",10.3,10.35,8.85,8.95,231700.0],["2023-10-12",9.06,9.06,7.975,8.06,229300.0],["2023-10-13",8.06,8.16,7.75,7.99,225800.0],["2023-10-16",8.01,8.26,7.76,8.2,216700.0],["2023-10-17",8.16,8.92,8.15,8.6,223400.0],["2023-10-18",8.53,8.69,8.22,8.46,139600.0],["2023-10-19",8.43,8.6,8.05,8.4,176700.0],["2023-10-20",8.44,8.67,8.12,8.47,166000.0],["2023-10-23",8.35,8.89,8.22,8.58,165200.0],["2023-10-24",8.62,9.05,8.56,8.83,208200.0],["2023-10-25",8.58,8.73,8.27,8.4,266800.0],["2023-10-26",8.36,8.63,7.985,8.07,141500.0],["2023-10-27",8.07,8.24,7.82,8.22,172700.0],["2023-10-30",8.34,8.35,7.81,7.89,278300.0],["2023-10-31",8.75,9.17,8.503,8.79,366700.0],["2023-11-01",8.76,9.21,8.6,9.08,201100.0],["2023-11-02",9.21,9.65,9.02,9.37,217100.0],["2023-11-03",9.49,10.1,9.49,9.92,212800.0],["2023-11-06",9.93,10.04,9.54,9.61,181500.0],["2023-11-07",9.63,9.82,9.5,9.57,136700.0],["2023-11-08",9.55,9.74,9.14,9.41,219600.0],["2023-11-09",9.45,9.45,9.2,9.24,133300.0],["2023-11-10",9.22,9.35,8.95,9.25,312400.0],["2023-11-13",9.26,10.07,9.23,10.02,293400.0],["2023-11-14",10.44,11.075,10.405,10.98,722000.0],["2023-11-15",10.94,11.43,10.7,10.81,561900.0],["2023-11-16",10.78,11.07,10.47,10.84,188200.0],["2023-11-17",10.98,11.19,10.7,10.85,495200.0],["2023-11-20",10.84,10.96,10.65,10.85,200100.0],["2023-11-21",10.69,10.71,10.46,10.56,163200.0],["2023-11-22",10.6,10.98,10.53,10.6,275400.0],["2023-11-24",10.6,11.18,10.52,11.05,234400.0],["2023-11-27",10.94,11.39,10.845,11.09,232300.0],["2023-11-28",11.04,11.38,10.4,11.04,159700.0],["2023-11-29",11.11,11.47,10.99,11.03,229800.0],["2023-11-30",11.14,11.15,10.805,10.9,442800.0],["2023-12-01",10.33,11.27,10.3,11.23,791900.0],["2023-12-04",11.1,11.5,11.1,11.31,213100.0],["2023-12-05",11.2,11.64,10.98,11.61,174400.0],["2023-12-06",11.71,11.87,11.38,11.48,105100.0],["2023-12-07",11.5,11.81,11.3,11.77,160200.0],["2023-12-08",11.66,11.97,11.28,11.79,174000.0],["2023-12-11",11.76,11.98,11.36,11.54,126700.0],["2023-12-12",11.55,11.67,11.12,11.64,170700.0],["2023-12-13",11.64,12.61,10.48,12.6,154000.0],["2023-12-14",12.78,13.38,12.78,13.14,251900.0],["2023-12-15",12.69,12.86,12.2,12.3,803800.0],["2023-12-18",12.31,12.46,12.15,12.35,242500.0],["2023-12-19",12.42,12.63,12.14,12.28,223700.0],["2023-12-20",12.17,12.57,12.01,12.1,189400.0],["2023-12-21",12.28,12.72,12.28,12.66,393300.0],["2023-12-22",12.75,12.885,12.5,12.69,235800.0],["2023-12-26",12.67,13.05,12.59,12.96,224800.0],["2023-12-27",12.99,13.21,12.73,13.07,314400.0],["2023-12-28",13.03,13.4,13.03,13.09,234000.0],["2023-12-29",13.11,13.25,12.73,12.75,203700.0],["2024-01-02",12.61,12.86,12.54,12.7,186600.0],["2024-01-03",12.61,12.61,11.88,12.01,263700.0],["2024-01-04",12.06,12.115,11.605,11.99,225600.0],["2024-01-05",11.89,12.28,11.43,11.98,235000.0],["2024-01-08",11.98,12.48,11.98,12.28,219500.0],["2024-01-09",12.1,12.95,11.93,12.76,351800.0],["2024-01-10",12.73,13.07,12.465,12.8,326300.0],["2024-01-11",12.76,13.125,12.65,12.93,372400.0],["2024-01-12",13.14,13.42,12.68,12.73,159300.0],["2024-01-16",12.53,12.88,12.5,12.75,217900.0],["2024-01-17",12.49,12.845,12.48,12.72,150400.0],["2024-01-18",12.81,12.89,12.59,12.83,164000.0],["2024-01-19",12.94,13.33,12.653,13.01,351300.0],["2024-01-22",13.13,13.53,13.105,13.48,362500.0],["2024-01-23",13.62,13.75,13.27,13.52,297100.0],["2024-01-24",13.63,13.785,13.11,13.18,233700.0],["2024-01-25",13.39,13.445,13.18,13.39,170800.0],["2024-01-26",13.54,13.615,13.28,13.4,179000.0],["2024-01-29",13.39,13.75,13.23,13.72,145100.0],["2024-01-30",13.68,13.68,13.13,13.2,200100.0],["2024-01-31",13.21,14.08,13.065,13.28,476800.0],["2024-02-01",13.3,14.47,13.26,14.29,319800.0],["2024-02-02",14.09,14.495,13.91,14.26,507600.0],["2024-02-05",14.24,14.58,13.95,14.31,332500.0],["2024-02-06",14.28,14.68,14.25,14.46,362000.0],["2024-02-07",14.48,14.53,14.25,14.48,194800.0],["2024-02-08",14.46,14.5,14.25,14.32,429900.0],["2024-02-09",14.35,14.8,14.23,14.25,319600.0],["2024-02-12",14.25,14.73,14.25,14.65,768900.0],["2024-02-13",14.32,14.59,14.14,14.27,367700.0],["2024-02-14",14.45,14.7,14.26,14.65,176000.0],["2024-02-15",14.81,14.835,14.38,14.58,224300.0],["2024-02-16",14.49,14.503,14.258,14.32,309200.0],["2024-02-20",14.25,14.6,14.145,14.41,654300.0],["2024-02-21",14.4,14.53,14.15,14.5,823300.0],["2024-02-22",14.2,14.2,11.62,11.86,2164900.0],["2024-02-23",11.36,11.725,10.56,10.81,1353000.0],["2024-02-26",10.74,11.1,10.265,10.39,786600.0],["2024-02-27",10.48,10.48,10.08,10.12,546700.0],["2024-02-28",9.97,10.065,9.34,9.36,1784200.0],["2024-02-29",9.48,9.74,9.08,9.22,1439900.0],["2024-03-01",9.06,9.52,8.99,9.3,517500.0],["2024-03-04",9.25,9.41,9.09,9.26,413200.0],["2024-03-05",9.27,9.45,8.94,9.0,384800.0],["2024-03-06",9.0,9.135,8.77,8.85,369500.0],["2024-03-07",8.98,9.055,8.79,8.8,261900.0],["2024-03-08",8.9,9.33,8.9,9.09,426200.0],["2024-03-11",9.05,9.14,8.64,8.71,262800.0],["2024-03-12",8.75,9.02,8.7,8.9,614100.0],["2024-03-13",8.88,8.98,8.74,8.78,281600.0],["2024-03-14",8.84,8.96,8.62,8.8,714800.0],["2024-03-15",8.7,9.02,8.68,8.95,1130600.0],["2024-03-18",9.14,9.14,8.74,8.83,490800.0],["2024-03-19",8.81,9.32,8.74,9.32,602700.0],["2024-03-20",9.32,9.59,9.17,9.53,554200.0],["2024-03-21",9.63,9.71,9.36,9.39,900000.0],["2024-03-22",9.36,9.54,8.92,9.21,591300.0],["2024-03-25",9.23,9.28,8.915,8.93,345300.0],["2024-03-26",9.12,9.19,8.93,8.99,540900.0],["2024-03-27",9.21,9.21,9.01,9.11,716700.0],["2024-03-28",9.13,9.46,9.12,9.27,943300.0],["2024-04-01",9.29,9.29,9.0,9.13,465400.0],["2024-04-02",8.96,9.02,8.36,8.51,649600.0],["2024-04-03",8.56,8.7,7.88,7.95,869900.0],["2024-04-04",7.97,8.065,7.78,7.86,605900.0],["2024-04-05",7.8,8.25,7.77,8.24,458000.0],["2024-04-08",8.25,8.46,8.14,8.39,532300.0],["2024-04-09",8.4,8.71,8.36,8.65,653700.0],["2024-04-10",8.37,8.462,8.16,8.32,590700.0],["2024-04-11",8.33,8.4,8.21,8.35,402200.0],["2024-04-12",8.25,8.25,7.72,7.89,1480400.0],["2024-04-15",7.91,7.91,7.38,7.47,573300.0],["2024-04-16",7.42,7.57,7.34,7.42,425100.0],["2024-04-17",7.45,7.58,7.31,7.43,358100.0],["2024-04-18",7.43,7.51,7.21,7.5,542100.0],["2024-04-19",7.48,7.76,7.35,7.51,347800.0],["2024-04-22",7.49,7.545,7.37,7.4,236600.0],["2024-04-23",7.39,7.57,7.375,7.5,235800.0],["2024-04-24",7.5,7.67,7.435,7.52,198800.0],["2024-04-25",7.42,7.42,7.11,7.3,492100.0],["2024-04-26",7.32,7.495,7.26,7.28,388100.0],["2024-04-29",7.3,7.55,7.3,7.5,329600.0],["2024-04-30",7.44,7.66,7.29,7.61,772400.0],["2024-05-01",7.7,8.15,7.64,7.72,720900.0],["2024-05-02",9.98,9.98,8.85,9.38,1503300.0],["2024-05-03",9.55,9.89,9.55,9.82,999800.0],["2024-05-06",9.88,10.01,9.23,9.28,356800.0],["2024-05-07",9.29,9.74,9.29,9.53,215900.0],["2024-05-08",9.33,9.46,8.78,8.81,1130100.0],["2024-05-09",8.76,9.05,8.72,8.75,586900.0],["2024-05-10",8.77,8.9,8.28,8.41,294400.0],["2024-05-13",8.47,8.9,8.47,8.77,215000.0],["2024-05-14",8.87,9.2,8.73,8.91,201300.0],["2024-05-15",9.02,9.35,8.8,9.32,266200.0],["2024-05-16",9.25,9.405,8.88,9.05,174200.0],["2024-05-17",9.09,9.09,8.89,9.0,170400.0],["2024-05-20",8.93,9.02,8.86,8.92,135500.0],["2024-05-21",8.89,8.94,8.67,8.78,156600.0],["2024-05-22",8.71,9.14,8.7,8.95,115800.0],["2024-05-23",8.95,8.95,8.34,8.38,159000.0],["2024-05-24",8.4,8.92,7.95,8.07,272300.0],["2024-05-28",8.16,8.17,7.81,8.01,185500.0],["2024-05-29",7.83,7.91,7.52,7.53,987600.0],["2024-05-30",7.59,7.75,7.28,7.3,332200.0],["2024-05-31",7.32,7.48,7.18,7.25,1137100.0],["2024-06-03",6.97,7.57,6.84,6.9,442700.0],["2024-06-04",7.02,7.17,6.83,6.97,352400.0],["2024-06-05",6.97,7.08,6.798,7.06,321000.0],["2024-06-06",7.01,7.19,6.95,7.08,264200.0],["2024-06-07",7.01,7.31,6.89,6.94,170100.0],["2024-06-10",6.87,6.95,6.7,6.8,274700.0],["2024-06-11",6.74,6.74,6.36,6.445,300200.0],["2024-06-12",6.56,7.06,6.49,6.79,359800.0],["2024-06-13",6.78,7.015,6.22,6.255,263300.0],["2024-06-14",6.15,6.16,5.76,5.77,1453000.0],["2024-06-17",5.78,5.94,5.67,5.885,518300.0],["2024-06-18",5.88,6.02,5.72,5.895,727900.0],["2024-06-20",5.87,6.25,5.71,5.82,360200.0],["2024-06-21",5.85,6.25,5.81,6.22,735200.0],["2024-06-24",6.16,6.298,5.98,6.14,271200.0],["2024-06-25",6.15,6.26,5.9,6.05,257300.0],["2024-06-26",6.0,6.16,5.953,6.14,162400.0],["2024-06-27",6.15,6.33,6.05,6.17,167700.0],["2024-06-28",6.24,6.45,6.09,6.34,639800.0],["2024-07-01",6.33,6.42,6.09,6.24,283700.0],["2024-07-02",6.27,6.37,6.21,6.32,499300.0],["2024-07-03",6.37,6.48,6.2,6.3,75800.0],["2024-07-05",6.28,6.51,6.2,6.49,130800.0],["2024-07-08",6.5,6.67,6.41,6.45,189000.0],["2024-07-09",6.46,6.49,6.28,6.39,141200.0],["2024-07-10",6.44,6.56,6.25,6.35,141100.0],["2024-07-11",6.53,7.4,6.48,7.23,256200.0],["2024-07-12",7.35,7.45,7.25,7.42,182000.0],["2024-07-15",7.52,7.88,7.44,7.76,390200.0],["2024-07-16",7.86,7.99,7.62,7.9,324900.0],["2024-07-17",7.8,8.16,7.7,8.08,513700.0],["2024-07-18",8.07,8.345,7.8,7.97,433900.0],["2024-07-19",7.97,8.15,7.75,7.92,208500.0],["2024-07-22",7.93,8.38,7.79,8.36,223600.0],["2024-07-23",8.32,8.52,8.07,8.42,203200.0],["2024-07-24",8.3,8.61,8.07,8.3,149900.0],["2024-07-25",8.3,8.33,7.82,7.84,394100.0],["2024-07-26",7.99,8.075,7.74,7.75,517500.0],["2024-07-29",7.74,7.8,7.02,7.04,364200.0],["2024-07-30",7.09,7.3,6.955,7.06,352400.0],["2024-07-31",7.1,7.115,6.66,6.91,895100.0],["2024-08-01",6.92,7.88,6.12,6.49,761300.0],["2024-08-02",6.14,6.5,6.12,6.39,341200.0],["2024-08-05",5.95,6.12,5.67,5.97,467600.0],["2024-08-06",5.98,6.05,5.855,5.93,231200.0],["2024-08-07",6.01,6.23,5.83,5.86,372200.0],["2024-08-08",5.89,6.085,5.75,5.87,202700.0],["2024-08-09",5.85,5.95,5.54,5.59,354200.0],["2024-08-12",5.61,5.77,5.46,5.7,321300.0],["2024-08-13",5.75,5.84,5.62,5.79,247800.0],["2024-08-14",5.81,5.81,5.6,5.72,250000.0],["2024-08-15",5.9,6.29,5.75,6.05,274600.0],["2024-08-16",6.02,6.68,5.99,6.57,463300.0],["2024-08-19",6.51,7.035,6.39,6.74,304800.0],["2024-08-20",6.71,6.96,6.57,6.95,324600.0],["2024-08-21",6.98,7.24,6.845,7.23,246700.0],["2024-08-22",7.21,7.3,6.53,6.87,230400.0],["2024-08-23",7.41,7.93,7.25,7.51,538000.0],["2024-08-26",7.51,7.71,7.32,7.71,273700.0],["2024-08-27",7.61,7.775,7.5,7.59,425900.0],["2024-08-28",7.51,7.65,7.35,7.46,137900.0],["2024-08-29",7.51,7.68,7.29,7.32,159700.0],["2024-08-30",7.34,7.42,7.22,7.32,111800.0],["2024-09-03",6.69,7.14,6.49,6.5,370500.0],["2024-09-04",6.42,6.7,6.31,6.6,329800.0],["2024-09-05",6.62,6.95,6.47,6.94,419000.0],["2024-09-06",6.74,7.35,6.74,7.31,330200.0],["2024-09-09",7.26,7.31,6.945,7.11,417500.0],["2024-09-10",7.09,7.87,7.005,7.75,322900.0],["2024-09-11",7.68,7.895,7.47,7.75,210000.0],["2024-09-12",7.8,8.44,7.67,8.18,367800.0],["2024-09-13",8.27,8.49,8.2,8.31,297300.0],["2024-09-16",8.37,8.565,8.13,8.15,283300.0],["2024-09-17",8.37,8.37,8.01,8.18,211900.0],["2024-09-18",8.2,8.79,8.11,8.4,418700.0],["2024-09-19",8.62,8.7,8.34,8.58,289600.0],["2024-09-20",8.57,8.67,8.43,8.58,409100.0],["2024-09-23",8.62,8.74,8.17,8.19,255200.0],["2024-09-24",8.18,8.41,8.05,8.35,234200.0],["2024-09-25",8.41,8.49,8.12,8.25,129900.0],["2024-09-26",8.41,8.45,8.15,8.26,140400.0],["2024-09-27",8.39,8.59,8.24,8.29,113500.0],["2024-09-30",8.28,8.47,8.07,8.29,223400.0],["2024-10-01",8.3,8.3,7.45,7.48,184000.0],["2024-10-02",7.43,7.56,7.3,7.44,105600.0],["2024-10-03",7.37,7.42,7.175,7.31,114100.0],["2024-10-04",7.47,7.47,7.26,7.3,85600.0],["2024-10-07",7.23,7.25,6.91,7.01,105400.0],["2024-10-08",7.04,7.04,6.56,6.59,264700.0],["2024-10-09",6.6,6.83,6.57,6.82,258500.0],["2024-10-10",6.74,6.76,6.385,6.45,235500.0],["2024-10-11",6.43,6.69,6.43,6.67,202000.0],["2024-10-14",6.7,6.92,6.6,6.85,171900.0],["2024-10-15",6.86,7.03,6.74,6.96,238000.0],["2024-10-16",7.07,7.07,6.765,6.8,240400.0],["2024-10-17",6.78,6.78,6.395,6.41,216300.0],["2024-10-18",6.46,6.5,6.34,6.5,135100.0],["2024-10-21",6.49,6.62,6.23,6.24,150900.0],["2024-10-22",6.18,6.215,6.01,6.13,164200.0],["2024-10-23",6.12,6.16,5.96,6.13,208100.0],["2024-10-24",6.19,6.42,6.07,6.09,184800.0],["2024-10-25",6.17,6.245,6.0,6.03,99500.0],["2024-10-28",6.15,6.3,6.01,6.21,233100.0],["2024-10-29",6.2,6.85,6.2,6.77,290100.0],["2024-10-30",6.81,7.07,6.755,6.79,282800.0],["2024-10-31",6.75,6.875,6.05,6.25,415200.0],["2024-11-01",6.32,6.73,6.26,6.27,246600.0],["2024-11-04",6.435,7.44,6.39,7.12,474500.0],["2024-11-05",7.07,7.18,6.78,7.11,262600.0],["2024-11-06",7.36,7.82,7.28,7.71,322900.0],["2024-11-07",7.68,7.68,7.21,7.36,179500.0],["2024-11-08",7.45,7.64,7.25,7.44,168600.0],["2024-11-11",7.47,7.56,7.31,7.55,219300.0],["2024-11-12",7.45,7.665,7.0,7.03,196400.0],["2024-11-13",7.05,7.16,6.72,6.72,152500.0],["2024-11-14",6.73,6.89,6.21,6.45,299100.0],["2024-11-15",6.5,6.581,6.15,6.34,118900.0],["2024-11-18",6.34,6.34,6.071,6.12,140700.0],["2024-11-19",6.05,6.15,5.84,6.0,188500.0],["2024-11-20",6.0,6.22,5.86,6.2,179300.0],["2024-11-21",6.3,6.58,6.12,6.42,203800.0],["2024-11-22",6.44,6.84,6.25,6.79,294000.0],["2024-11-25",6.8,7.09,6.61,6.61,218100.0],["2024-11-26",6.5,6.67,6.37,6.46,105300.0],["2024-11-27",6.48,6.66,6.26,6.3,170800.0],["2024-11-29",6.34,6.475,6.29,6.45,49000.0],["2024-12-02",6.18,6.63,6.18,6.53,432600.0],["2024-12-03",6.51,7.08,6.3,6.61,256600.0],["2024-12-04",6.57,6.79,6.455,6.525,92200.0],["2024-12-05",6.44,6.59,6.048,6.16,149000.0],["2024-12-06",6.28,6.64,6.15,6.4,268200.0],["2024-12-09",6.51,6.62,6.31,6.37,92000.0],["2024-12-10",6.33,6.9,6.299,6.58,234600.0],["2024-12-11",6.17,6.55,6.095,6.39,378800.0],["2024-12-12",6.31,6.4,5.94,6.05,402600.0],["2024-12-13",6.0,6.18,5.915,6.1,418400.0],["2024-12-16",6.15,6.32,6.09,6.2,154900.0],["2024-12-17",6.16,6.24,6.065,6.13,146000.0],["2024-12-18",6.21,6.28,5.93,6.1,455100.0],["2024-12-19",6.17,6.19,5.72,5.93,408900.0],["2024-12-20",5.81,6.31,5.81,6.15,329800.0],["2024-12-23",6.16,6.29,6.14,6.26,126800.0],["2024-12-24",6.31,6.38,6.145,6.16,58000.0],["2024-12-26",6.15,6.93,6.14,6.88,218200.0],["2024-12-27",6.8,6.88,6.5,6.7,164900.0],["2024-12-30",6.65,6.8,6.645,6.71,151100.0],["2024-12-31",6.72,6.864,6.71,6.79,110400.0],["2025-01-02",6.82,7.15,6.475,6.52,319400.0],["2025-01-03",6.51,6.623,6.35,6.55,114000.0],["2025-01-06",6.6,6.855,6.589,6.69,113800.0],["2025-01-07",6.67,7.02,6.51,6.61,275300.0],["2025-01-08",6.5,6.52,6.34,6.49,169400.0],["2025-01-10",6.24,6.81,6.24,6.76,788200.0],["2025-01-13",6.69,7.11,6.55,7.05,219600.0],["2025-01-14",7.09,7.27,6.8,6.84,252800.0],["2025-01-15",6.95,7.008,6.49,6.72,167900.0],["2025-01-16",6.7,6.7,6.306,6.4,144900.0],["2025-01-17",6.5,6.5,6.2,6.26,140200.0],["2025-01-21",6.3,6.5,6.12,6.19,100300.0],["2025-01-22",6.12,6.45,6.04,6.06,477600.0],["2025-01-23",6.02,6.13,5.96,6.1,256700.0],["2025-01-24",6.06,6.18,5.92,6.11,167600.0],["2025-01-27",6.08,6.33,6.07,6.29,183900.0],["2025-01-28",6.31,6.4,6.04,6.05,157100.0],["2025-01-29",6.04,6.08,5.77,5.83,127400.0],["2025-01-30",5.84,5.965,5.65,5.69,70200.0],["2025-01-31",5.69,5.86,5.63,5.68,247900.0],["2025-02-03",5.57,6.05,5.57,5.84,313200.0],["2025-02-04",5.83,5.905,5.75,5.77,200300.0],["2025-02-05",5.82,6.17,5.8,6.15,179200.0],["2025-02-06",6.16,6.45,6.16,6.43,137500.0],["2025-02-07",6.41,6.67,6.38,6.63,173400.0],["2025-02-10",6.66,6.8,6.59,6.68,308600.0],["2025-02-11",6.56,7.159,6.54,6.83,320500.0],["2025-02-12",6.69,7.11,6.618,7.01,178200.0],["2025-02-13",7.09,7.41,7.01,7.38,103900.0],["2025-02-14",7.44,7.44,6.94,6.97,196600.0],["2025-02-18",6.95,7.29,6.805,6.99,213800.0],["2025-02-19",6.89,7.285,6.495,6.64,578500.0],["2025-02-20",7.6,9.37,7.6,8.78,2983300.0],["2025-02-21",8.91,9.35,8.63,8.96,1013800.0],["2025-02-24",8.78,9.05,8.49,8.92,597600.0],["2025-02-25",8.85,9.09,8.51,8.68,461100.0],["2025-02-26",8.54,9.23,8.524,9.22,430900.0],["2025-02-27",9.25,9.32,8.29,8.62,367300.0],["2025-02-28",8.51,8.66,8.12,8.62,287400.0],["2025-03-03",7.01,8.31,7.0,8.29,585100.0],["2025-03-04",8.19,8.72,7.83,8.67,348100.0],["2025-03-05",8.65,8.707,8.11,8.19,240300.0],["2025-03-06",8.05,8.058,7.42,7.44,249300.0],["2025-03-07",7.39,7.59,7.14,7.48,245100.0],["2025-03-10",7.79,7.8,7.13,7.215,216700.0],["2025-03-11",7.22,7.46,7.08,7.3,298200.0],["2025-03-12",7.32,7.645,7.07,7.32,166500.0],["2025-03-13",7.31,7.56,6.97,7.05,193200.0],["2025-03-14",7.04,7.53,7.04,7.52,192900.0],["2025-03-17",7.53,7.81,7.46,7.79,207000.0],["2025-03-18",7.74,7.985,7.69,7.97,169800.0],["2025-03-19",7.96,8.12,7.65,7.77,274900.0],["2025-03-20",7.75,7.96,7.7,7.7,284400.0],["2025-03-21",7.58,7.84,7.58,7.77,372000.0],["2025-03-24",7.89,7.965,7.353,7.37,156300.0],["2025-03-25",7.36,7.455,6.82,6.88,292400.0],["2025-03-26",6.9,7.17,6.565,6.74,217900.0],["2025-03-27",6.74,6.92,6.54,6.79,338200.0],["2025-03-28",6.74,7.02,6.47,6.82,299300.0],["2025-03-31",6.72,6.835,6.4,6.73,310700.0],["2025-04-01",6.7,7.06,6.49,6.87,510100.0],["2025-04-02",6.77,7.05,6.665,6.82,360300.0],["2025-04-03",6.53,7.025,6.445,6.76,243000.0],["2025-04-04",6.56,6.86,6.42,6.76,462700.0],["2025-04-07",6.55,7.01,6.47,6.6,446200.0],["2025-04-08",6.77,6.77,5.61,5.72,417000.0],["2025-04-09",5.88,5.99,4.89,5.43,871200.0],["2025-04-10",5.37,5.45,5.12,5.21,345500.0],["2025-04-11",5.22,5.48,5.05,5.25,391500.0],["2025-04-14",5.33,5.47,5.15,5.41,285100.0],["2025-04-15",5.34,5.49,4.9,4.92,250800.0],["2025-04-16",4.9,5.16,4.72,4.79,431800.0],["2025-04-17",4.77,4.93,4.49,4.52,355300.0],["2025-04-21",4.5,4.55,4.15,4.52,340300.0],["2025-04-22",4.52,4.835,4.41,4.76,268700.0],["2025-04-23",4.83,5.16,4.83,4.99,315800.0],["2025-04-24",5.0,5.258,4.945,5.17,285300.0],["2025-04-25",5.1,5.24,4.92,5.2,239800.0],["2025-04-28",5.25,5.41,5.02,5.19,257600.0],["2025-04-29",5.18,5.34,5.085,5.27,205300.0],["2025-04-30",5.21,5.21,4.8,4.83,328100.0],["2025-05-01",5.21,5.459,3.605,3.77,1552900.0],["2025-05-02",3.825,3.885,3.63,3.77,902600.0],["2025-05-05",3.73,3.765,3.37,3.58,564500.0],["2025-05-06",3.53,3.56,3.4,3.44,430200.0],["2025-05-07",3.44,3.749,3.386,3.68,438400.0],["2025-05-08",3.65,3.791,3.579,3.64,220300.0],["2025-05-09",3.64,3.64,3.355,3.37,188100.0],["2025-05-12",3.4,3.715,3.37,3.68,434100.0],["2025-05-13",3.73,3.76,3.31,3.315,351000.0],["2025-05-14",3.33,3.385,3.175,3.26,391500.0],["2025-05-15",3.25,3.49,3.2,3.42,515500.0],["2025-05-16",3.42,3.48,3.25,3.43,233500.0],["2025-05-19",3.4,3.44,3.272,3.34,236800.0],["2025-05-20",3.34,3.46,3.21,3.35,340700.0],["2025-05-21",3.3,3.34,3.1,3.14,185800.0],["2025-05-22",3.09,3.26,3.06,3.12,227100.0],["2025-05-23",3.08,3.13,2.97,3.11,228400.0],["2025-05-27",3.12,3.25,3.02,3.085,477600.0],["2025-05-28",3.09,3.15,2.83,2.96,350600.0],["2025-05-29",2.97,3.23,2.92,3.2,488200.0],["2025-05-30",3.2,3.485,3.11,3.4,557400.0],["2025-06-02",3.14,3.33,3.02,3.13,526000.0],["2025-06-03",3.13,3.25,2.97,3.18,451500.0],["2025-06-04",3.2,3.37,3.04,3.08,249300.0],["2025-06-05",3.06,3.1,2.96,2.97,302200.0],["2025-06-06",3.13,3.56,3.1,3.17,1036300.0],["2025-06-09",3.17,3.45,3.11,3.4,392600.0],["2025-06-10",3.42,3.52,3.34,3.4,343100.0],["2025-06-11",3.4,3.51,3.255,3.26,421000.0],["2025-06-12",3.25,3.272,3.13,3.14,136500.0],["2025-06-13",3.08,3.104,3.0,3.03,179500.0],["2025-06-16",3.04,3.05,2.94,2.98,161300.0],["2025-06-17",2.94,2.96,2.7,2.71,310200.0],["2025-06-18",2.7,2.849,2.624,2.75,294200.0],["2025-06-20",2.79,2.8,2.61,2.62,411200.0],["2025-06-23",2.61,2.63,2.51,2.57,189900.0],["2025-06-24",2.665,2.8,2.55,2.695,309700.0],["2025-06-25",2.68,2.68,2.57,2.63,193400.0],["2025-06-26",2.62,2.62,2.5,2.59,317100.0],["2025-06-27",2.6,2.665,2.56,2.6,434000.0],["2025-06-30",2.59,2.65,2.52,2.59,250500.0],["2025-07-01",2.57,2.835,2.56,2.69,259600.0],["2025-07-02",2.7,2.8,2.68,2.72,131700.0],["2025-07-03",2.75,2.875,2.74,2.78,151800.0],["2025-07-07",2.76,2.83,2.62,2.64,214900.0],["2025-07-08",2.64,2.87,2.625,2.73,222700.0],["2025-07-09",2.76,2.878,2.62,2.73,220600.0],["2025-07-10",2.75,2.81,2.64,2.65,188200.0],["2025-07-11",2.65,2.91,2.58,2.9,1787000.0],["2025-07-14",2.99,3.09,2.67,2.68,334700.0],["2025-07-15",2.67,2.8,2.611,2.7,243000.0],["2025-07-16",2.73,3.0,2.6,2.91,620300.0],["2025-07-17",2.91,3.31,2.79,3.09,666300.0],["2025-07-18",3.2,3.2,2.99,3.15,356900.0],["2025-07-21",3.3,3.3,2.985,3.18,552400.0],["2025-07-22",3.2,3.5,3.2,3.24,531300.0],["2025-07-23",3.3,3.88,3.26,3.78,577000.0],["2025-07-24",3.75,3.86,3.3,3.315,400200.0],["2025-07-25",3.32,3.405,3.2,3.34,254400.0],["2025-07-28",3.34,3.39,3.03,3.09,294200.0],["2025-07-29",3.1,3.17,3.04,3.09,366500.0],["2025-07-30",3.39,3.39,3.1,3.15,508400.0],["2025-07-31",1.99,2.03,1.75,1.84,4648600.0],["2025-08-01",1.85,1.88,1.59,1.61,1881300.0],["2025-08-04",1.65,1.753,1.59,1.65,1668300.0],["2025-08-05",1.65,1.719,1.57,1.64,1586800.0],["2025-08-06",1.65,1.705,1.58,1.61,874100.0],["2025-08-07",1.61,1.705,1.59,1.62,1155900.0],["2025-08-08",1.63,1.67,1.54,1.55,797700.0],["2025-08-11",1.56,1.595,1.53,1.55,896200.0],["2025-08-12",1.55,1.61,1.541,1.59,860000.0],["2025-08-13",1.63,1.63,1.525,1.54,694600.0],["2025-08-14",1.54,1.54,1.47,1.51,632400.0],["2025-08-15",1.51,1.585,1.49,1.56,887800.0],["2025-08-18",1.56,1.655,1.56,1.6,931000.0],["2025-08-19",1.6,1.61,1.51,1.53,724800.0],["2025-08-20",1.52,1.54,1.475,1.51,583100.0],["2025-08-21",1.49,1.555,1.479,1.53,411800.0],["2025-08-22",1.55,1.735,1.53,1.69,1075900.0],["2025-08-25",1.68,1.83,1.64,1.67,713200.0],["2025-08-26",1.68,1.78,1.62,1.77,832800.0],["2025-08-27",1.77,1.87,1.711,1.86,520900.0],["2025-08-28",1.86,1.89,1.71,1.76,879800.0],["2025-08-29",1.76,1.78,1.7,1.71,398400.0],["2025-09-02",1.6,1.85,1.6,1.73,887500.0],["2025-09-03",1.75,1.799,1.6,1.66,469400.0],["2025-09-04",1.65,1.76,1.59,1.74,362500.0],["2025-09-05",1.74,1.795,1.675,1.74,304200.0],["2025-09-08",1.72,1.775,1.655,1.7,376500.0],["2025-09-09",1.7,1.74,1.63,1.69,424200.0],["2025-09-10",1.69,1.7,1.6,1.61,272000.0],["2025-09-11",1.61,1.71,1.61,1.69,187800.0],["2025-09-12",1.7,1.76,1.67,1.7,248500.0],["2025-09-15",1.69,1.72,1.575,1.59,313800.0],["2025-09-16",1.6,1.61,1.571,1.58,258800.0],["2025-09-17",1.57,1.63,1.54,1.55,223600.0],["2025-09-18",1.57,1.61,1.541,1.6,271900.0],["2025-09-19",1.61,1.72,1.575,1.69,913800.0],["2025-09-22",1.69,1.87,1.67,1.84,586400.0],["2025-09-23",1.85,1.96,1.81,1.82,464500.0],["2025-09-24",1.81,1.82,1.75,1.77,123500.0],["2025-09-25",1.77,1.77,1.685,1.71,381500.0],["2025-09-26",1.71,1.75,1.7,1.74,132400.0],["2025-09-29",1.74,1.75,1.63,1.65,314400.0],["2025-09-30",1.64,1.64,1.6,1.62,220000.0],["2025-10-01",1.6,1.69,1.6,1.66,282900.0],["2025-10-02",1.64,1.72,1.64,1.69,212400.0],["2025-10-03",1.68,1.94,1.68,1.84,577100.0],["2025-10-06",1.87,1.92,1.74,1.74,355800.0],["2025-10-07",1.73,1.76,1.7,1.73,198300.0],["2025-10-08",1.74,1.8,1.71,1.78,185000.0],["2025-10-09",1.76,1.795,1.69,1.73,206900.0],["2025-10-10",1.7,1.73,1.55,1.58,338700.0],["2025-10-13",1.59,1.63,1.56,1.59,247300.0],["2025-10-14",1.57,1.61,1.549,1.57,198400.0],["2025-10-15",1.58,1.635,1.575,1.61,206400.0],["2025-10-16",1.61,1.65,1.555,1.57,250100.0],["2025-10-17",1.55,1.6,1.52,1.52,272400.0],["2025-10-20",1.53,1.685,1.53,1.67,274900.0],["2025-10-21",1.66,1.66,1.61,1.61,202900.0],["2025-10-22",1.64,1.653,1.56,1.6,245300.0],["2025-10-23",1.6,1.61,1.56,1.59,147800.0],["2025-10-24",1.6,1.67,1.58,1.64,167900.0],["2025-10-27",1.62,1.641,1.56,1.56,11763800.0],["2025-10-28",1.88,2.89,1.86,1.98,100342300.0],["2025-10-29",1.97,2.119,1.75,1.92,6063000.0],["2025-10-30",1.8,1.83,1.72,1.76,1758000.0],["2025-10-31",1.76,2.1,1.74,2.0,2110100.0],["2025-11-03",2.03,2.048,1.793,1.83,1577000.0],["2025-11-04",1.79,1.79,1.66,1.72,1434400.0],["2025-11-05",1.7,1.74,1.64,1.7,895800.0],["2025-11-06",1.7,1.83,1.68,1.81,1111100.0],["2025-11-07",1.81,1.935,1.764,1.92,947400.0],["2025-11-10",1.93,2.02,1.88,1.94,618800.0],["2025-11-11",1.97,2.11,1.95,2.09,1791900.0],["2025-11-12",2.09,2.1,1.945,1.96,1667800.0],["2025-11-13",1.93,1.98,1.59,1.59,2297700.0],["2025-11-14",1.55,1.565,1.475,1.49,1607800.0],["2025-11-17",1.48,1.48,1.355,1.36,1679300.0],["2025-11-18",1.37,1.43,1.35,1.4,934900.0],["2025-11-19",1.41,1.47,1.375,1.38,767400.0],["2025-11-20",1.39,1.46,1.31,1.31,1001200.0],["2025-11-21",1.32,1.445,1.32,1.44,756400.0],["2025-11-24",1.44,1.6,1.42,1.56,1033000.0],["2025-11-25",1.58,1.74,1.58,1.7,763200.0],["2025-11-26",1.7,1.715,1.61,1.63,676400.0],["2025-11-28",1.63,1.68,1.62,1.62,378500.0],["2025-12-01",1.57,1.785,1.57,1.76,1645100.0],["2025-12-02",1.75,1.86,1.708,1.75,1027400.0],["2025-12-03",1.78,1.937,1.75,1.89,745500.0],["2025-12-04",1.88,2.16,1.85,2.14,994800.0],["2025-12-05",2.13,2.17,2.0,2.01,876200.0],["2025-12-08",2.01,2.185,1.96,2.04,786400.0],["2025-12-09",2.02,2.46,2.02,2.33,2553700.0],["2025-12-10",2.3,2.5,2.25,2.46,1650000.0],["2025-12-11",2.47,2.53,2.37,2.51,953900.0],["2025-12-12",2.53,2.66,2.49,2.53,1026000.0],["2025-12-15",2.5,2.6,2.495,2.55,954600.0],["2025-12-16",2.54,2.605,2.43,2.48,1005700.0],["2025-12-17",2.49,2.61,2.47,2.54,866600.0],["2025-12-18",2.54,2.65,2.49,2.52,555000.0],["2025-12-19",2.5,2.6,2.37,2.6,1812500.0],["2025-12-22",2.57,2.57,2.33,2.38,722500.0],["2025-12-23",2.34,2.37,2.16,2.22,740500.0],["2025-12-24",2.22,2.28,2.19,2.28,172400.0],["2025-12-26",2.28,2.3,2.165,2.22,260200.0],["2025-12-29",2.22,2.265,2.17,2.23,367600.0],["2025-12-30",2.25,2.35,2.24,2.28,430600.0],["2025-12-31",2.26,2.33,2.19,2.21,482800.0],["2026-01-02",2.24,2.339,2.175,2.3,285200.0],["2026-01-05",2.3,2.33,2.19,2.24,459200.0],["2026-01-06",2.24,2.39,2.207,2.33,453400.0],["2026-01-07",2.34,2.34,2.19,2.21,379300.0],["2026-01-08",2.19,2.232,2.07,2.1,424100.0],["2026-01-09",2.1,2.12,1.98,2.04,373300.0],["2026-01-12",2.04,2.04,1.925,1.99,252800.0],["2026-01-13",1.99,2.0,1.92,1.95,297400.0],["2026-01-14",1.94,2.029,1.94,2.0,392300.0],["2026-01-15",2.0,2.005,1.82,1.83,452400.0],["2026-01-16",1.83,1.845,1.76,1.77,292800.0],["2026-01-20",1.69,1.83,1.68,1.77,547200.0],["2026-01-21",1.78,1.866,1.765,1.86,234600.0],["2026-01-22",1.87,1.96,1.86,1.91,269600.0],["2026-01-23",1.91,1.91,1.85,1.85,152400.0],["2026-01-26",1.85,1.915,1.78,1.79,232400.0],["2026-01-27",1.77,1.795,1.74,1.75,233700.0],["2026-01-28",1.75,1.795,1.73,1.76,247800.0],["2026-01-29",1.77,1.77,1.675,1.72,172300.0],["2026-01-30",1.72,1.735,1.625,1.64,387600.0],["2026-02-02",1.62,1.73,1.615,1.63,427500.0],["2026-02-03",1.63,1.68,1.51,1.55,618900.0],["2026-02-04",1.58,1.62,1.45,1.5,529800.0],["2026-02-05",1.46,1.49,1.445,1.45,364700.0],["2026-02-06",1.48,1.51,1.45,1.5,348700.0],["2026-02-09",1.49,1.55,1.435,1.54,318500.0],["2026-02-10",1.54,1.558,1.45,1.45,347400.0],["2026-02-11",1.48,1.48,1.375,1.45,382300.0],["2026-02-12",1.46,1.46,1.39,1.42,285800.0],["2026-02-13",1.43,1.515,1.412,1.47,250600.0],["2026-02-17",1.5,1.52,1.46,1.49,271700.0],["2026-02-18",1.49,1.49,1.41,1.42,466800.0],["2026-02-19",1.45,1.46,1.42,1.42,238600.0],["2026-02-20",1.43,1.51,1.415,1.505,270200.0],["2026-02-23",1.5,1.555,1.45,1.48,412000.0],["2026-02-24",1.49,1.54,1.48,1.51,213700.0],["2026-02-25",1.52,1.66,1.52,1.63,640000.0],["2026-02-26",1.64,1.68,1.535,1.64,493600.0],["2026-02-27",1.6,1.68,1.57,1.58,312300.0],["2026-03-02",1.54,1.65,1.41,1.525,692200.0],["2026-03-03",1.5,1.54,1.445,1.53,377500.0],["2026-03-04",1.54,1.6,1.42,1.44,580100.0],["2026-03-05",1.45,1.77,1.45,1.61,1799400.0],["2026-03-06",1.56,2.16,1.56,2.02,4481500.0],["2026-03-09",1.93,1.93,1.77,1.82,997700.0],["2026-03-10",1.81,1.84,1.73,1.785,670500.0],["2026-03-11",1.76,1.82,1.734,1.795,238300.0],["2026-03-12",1.76,1.8,1.695,1.78,348600.0],["2026-03-13",1.76,1.847,1.62,1.68,535800.0],["2026-03-16",1.69,1.725,1.6,1.61,466900.0],["2026-03-17",1.61,1.65,1.59,1.62,270600.0],["2026-03-18",1.62,1.62,1.46,1.48,785500.0],["2026-03-19",1.46,1.54,1.37,1.39,602300.0],["2026-03-20",1.4,1.45,1.31,1.36,632200.0],["2026-03-23",1.41,1.423,1.35,1.39,624100.0],["2026-03-24",1.38,1.4,1.305,1.31,357300.0],["2026-03-25",1.32,1.36,1.28,1.3,690800.0],["2026-03-26",1.28,1.32,1.23,1.24,496200.0],["2026-03-27",1.25,1.255,1.14,1.17,841800.0],["2026-03-30",1.16,1.21,1.13,1.18,530000.0],["2026-03-31",1.2,1.355,1.2,1.29,416200.0],["2026-04-01",1.27,1.35,1.25,1.28,183100.0],["2026-04-02",1.26,1.34,1.24,1.33,178800.0],["2026-04-06",1.34,1.405,1.3,1.36,225800.0],["2026-04-07",1.35,1.35,1.27,1.28,131100.0],["2026-04-08",1.37,1.4,1.28,1.29,141800.0],["2026-04-09",1.29,1.375,1.235,1.36,260500.0],["2026-04-10",1.36,1.405,1.34,1.37,193600.0],["2026-04-13",1.36,1.445,1.35,1.44,146200.0],["2026-04-14",1.44,1.51,1.4,1.42,256500.0],["2026-04-15",1.43,1.51,1.41,1.5,365500.0],["2026-04-16",1.6,1.6,1.44,1.46,262700.0],["2026-04-17",1.5,1.53,1.46,1.47,262700.0],["2026-04-20",1.47,1.515,1.4,1.42,352700.0],["2026-04-21",1.42,1.445,1.31,1.33,436700.0],["2026-04-22",1.34,1.37,1.29,1.3,1045000.0],["2026-04-23",1.3,1.3,1.255,1.28,228800.0],["2026-04-24",1.27,1.28,1.23,1.27,264900.0],["2026-04-27",1.27,1.3,1.259,1.28,325000.0],["2026-04-28",1.28,1.28,1.21,1.23,470200.0],["2026-04-29",1.21,1.26,1.18,1.2,1075400.0],["2026-04-30",1.18,1.32,1.18,1.28,738400.0],["2026-05-01",1.29,1.45,1.28,1.35,1078400.0],["2026-05-04",1.34,1.43,1.32,1.33,694200.0],["2026-05-05",1.34,1.35,1.24,1.27,717000.0],["2026-05-06",1.27,1.305,1.25,1.29,610000.0],["2026-05-07",1.29,1.365,1.26,1.27,400500.0],["2026-05-08",1.27,1.301,1.22,1.26,605900.0],["2026-05-11",1.26,1.3,1.21,1.3,887900.0],["2026-05-12",1.29,1.33,1.26,1.29,311500.0],["2026-05-13",1.28,1.345,1.25,1.33,282200.0],["2026-05-14",1.31,1.355,1.29,1.34,406000.0],["2026-05-15",1.33,1.33,1.25,1.27,275300.0],["2026-05-18",1.27,1.31,1.265,1.31,247800.0],["2026-05-19",1.3,1.36,1.28,1.34,210600.0],["2026-05-20",1.34,1.555,1.338,1.54,1053400.0],["2026-05-21",1.52,1.56,1.46,1.54,562900.0],["2026-05-22",1.55,1.629,1.54,1.55,309800.0],["2026-05-26",1.55,1.575,1.5,1.57,478400.0],["2026-05-27",1.58,1.61,1.52,1.54,330300.0],["2026-05-28",1.55,1.69,1.51,1.68,299000.0],["2026-05-29",1.67,1.705,1.635,1.65,290500.0],["2026-06-01",1.635,1.715,1.54,1.59,551500.0],["2026-06-02",1.57,1.654,1.57,1.61,201800.0],["2026-06-03",1.58,1.61,1.49,1.52,408600.0],["2026-06-04",1.52,1.64,1.47,1.62,165400.0],["2026-06-05",1.62,1.62,1.49,1.53,154000.0],["2026-06-08",1.54,1.55,1.49,1.49,107100.0],["2026-06-09",1.48,1.565,1.45,1.53,276500.0],["2026-06-10",1.5,1.564,1.43,1.43,340700.0],["2026-06-11",1.42,1.44,1.35,1.42,303200.0],["2026-06-12",1.47,1.508,1.37,1.37,226100.0],["2026-06-15",1.39,1.39,1.22,1.28,751300.0],["2026-06-16",1.3,1.33,1.24,1.25,610600.0],["2026-06-17",1.23,1.29,1.23,1.25,293300.0],["2026-06-18",1.27,1.32,1.24,1.28,619900.0],["2026-06-22",1.29,1.29,1.23,1.27,452200.0],["2026-06-23",1.25,1.3,1.25,1.28,399800.0],["2026-06-24",1.26,1.42,1.26,1.39,571800.0],["2026-06-25",1.41,1.44,1.23,1.25,629100.0],["2026-06-26",1.25,1.34,1.24,1.25,4121900.0],["2026-06-29",1.29,1.36,1.24,1.33,665100.0],["2026-06-30",1.3,1.345,1.23,1.3,372400.0],["2026-07-01",1.3,1.495,1.3,1.47,357300.0],["2026-07-02",1.46,1.54,1.39,1.39,294700.0],["2026-07-06",1.4,1.52,1.387,1.48,197500.0],["2026-07-07",1.47,1.55,1.441,1.53,204300.0],["2026-07-08",1.48,1.53,1.42,1.45,234400.0],["2026-07-09",1.46,1.48,1.415,1.47,228300.0],["2026-07-10",1.46,1.55,1.43,1.54,206600.0],["2026-07-13",1.54,1.605,1.44,1.46,269800.0],["2026-07-14",1.45,1.49,1.4,1.48,191600.0],["2026-07-15",1.48,1.51,1.43,1.44,112100.0],["2026-07-16",1.43,1.545,1.4,1.45,181200.0],["2026-07-17",1.42,1.48,1.36,1.4,108300.0],["2026-07-20",1.39,1.39,1.345,1.355,171400.0],["2026-07-21",1.34,1.345,1.21,1.27,414000.0],["2026-07-22",1.26,1.28,1.21,1.21,220800.0],["2026-07-23",1.21,1.225,1.17,1.22,281800.0],["2026-07-24",1.22,1.24,1.17,1.17,238600.0],["2026-07-27",1.18,1.26,1.18,1.22,247400.0],["2026-07-28",1.23,1.305,1.22,1.25,246300.0],["2026-07-29",1.27,1.28,1.22,1.25,231100.0],["2026-07-30",1.4,1.81,1.325,1.61,4804600.0],["2026-07-31",1.6,1.85,1.52,1.63,1679773.0],["2026-08-03",1.67,2.145,1.65,2.12,2213553.101285],["2026-08-04",2.109,2.13,1.95,2.06,1060820.721985],["2026-08-05",2.02,2.03,1.87,1.98,557680.925106]]}