{"t":"PLBY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-31",10.16,10.16,9.85,9.88,13000.0],["2020-09-01",9.95,9.95,9.9,9.9,7500.0],["2020-09-02",10.0,10.0,9.97,9.97,2900.0],["2020-09-03",9.97,10.3,9.97,10.0,80100.0],["2020-09-04",10.0,10.11,10.0,10.0,6600.0],["2020-09-08",10.2,10.2,10.0,10.0,5300.0],["2020-09-09",10.01,10.07,10.01,10.07,2400.0],["2020-09-10",10.056,10.13,10.056,10.13,10400.0],["2020-09-11",10.13,10.23,10.13,10.2,18900.0],["2020-09-14",10.36,10.37,10.36,10.36,1800.0],["2020-09-15",10.18,10.18,10.08,10.17,28500.0],["2020-09-16",10.18,10.25,10.16,10.2,51600.0],["2020-09-17",10.2,10.2,10.2,10.2,500.0],["2020-09-18",10.74,10.75,10.2,10.5,62500.0],["2020-09-21",10.35,10.35,10.259,10.35,11500.0],["2020-09-22",10.35,10.35,10.35,10.35,12400.0],["2020-09-23",10.42,10.73,10.01,10.11,205200.0],["2020-09-24",10.25,10.25,10.01,10.05,44600.0],["2020-09-25",10.1,10.15,10.09,10.11,19300.0],["2020-09-28",10.11,10.11,10.0,10.07,25800.0],["2020-09-29",10.05,10.11,10.03,10.1,29900.0],["2020-09-30",10.13,10.34,10.07,10.15,33900.0],["2020-10-01",10.4,10.49,10.08,10.21,1253500.0],["2020-10-02",10.29,10.3,10.11,10.18,132600.0],["2020-10-05",10.43,10.43,10.01,10.11,283000.0],["2020-10-06",10.19,10.19,10.07,10.12,156700.0],["2020-10-07",10.1,10.11,10.05,10.108,54000.0],["2020-10-08",10.1,10.1,10.05,10.05,21300.0],["2020-10-09",10.1,10.1,10.04,10.04,34800.0],["2020-10-12",10.1,10.1,10.04,10.05,22700.0],["2020-10-13",10.1,10.1,10.05,10.05,22700.0],["2020-10-14",10.09,10.09,10.05,10.07,9600.0],["2020-10-15",10.09,10.09,10.05,10.05,8100.0],["2020-10-16",10.09,10.09,10.05,10.072,10100.0],["2020-10-19",10.09,10.09,10.05,10.07,8500.0],["2020-10-20",10.06,10.08,10.04,10.04,104400.0],["2020-10-21",10.05,10.08,10.04,10.04,32300.0],["2020-10-22",10.05,10.06,10.04,10.04,10100.0],["2020-10-23",10.045,10.06,10.02,10.02,11500.0],["2020-10-26",10.05,10.052,10.0,10.0,83300.0],["2020-10-27",10.06,10.06,10.0,10.0,25100.0],["2020-10-28",10.0,10.05,10.0,10.01,54200.0],["2020-10-29",10.01,10.02,10.0,10.0,5000.0],["2020-10-30",9.98,10.04,9.98,10.01,10300.0],["2020-11-02",10.05,10.05,10.0,10.02,12800.0],["2020-11-03",10.03,10.07,10.03,10.06,80400.0],["2020-11-04",10.05,10.06,10.04,10.05,12300.0],["2020-11-05",10.05,10.054,10.03,10.05,72000.0],["2020-11-06",10.05,10.05,10.05,10.05,1300.0],["2020-11-09",10.05,10.067,10.05,10.05,9900.0],["2020-11-10",10.05,10.07,10.05,10.05,50200.0],["2020-11-11",10.05,10.055,10.04,10.04,262500.0],["2020-11-12",10.04,10.06,10.0,10.0,315000.0],["2020-11-13",10.045,10.055,10.03,10.03,5600.0],["2020-11-16",10.036,10.06,10.036,10.06,3500.0],["2020-11-17",10.06,10.06,10.02,10.05,122700.0],["2020-11-18",10.05,10.06,10.02,10.05,13900.0],["2020-11-19",10.05,10.052,10.03,10.03,4100.0],["2020-11-20",10.04,10.08,10.03,10.08,31400.0],["2020-11-23",10.09,10.12,10.05,10.12,19100.0],["2020-11-24",10.1,10.1,10.046,10.087,14000.0],["2020-11-25",10.08,10.095,10.05,10.08,9200.0],["2020-11-27",10.08,10.08,10.07,10.076,14500.0],["2020-11-30",10.07,10.2,10.07,10.15,55700.0],["2020-12-01",10.2,10.2,10.115,10.115,30100.0],["2020-12-02",10.19,10.2,10.1,10.19,95100.0],["2020-12-03",10.2,10.2,10.153,10.19,23600.0],["2020-12-04",10.2,10.2,10.16,10.18,49700.0],["2020-12-07",10.21,10.38,10.2,10.25,238200.0],["2020-12-08",10.26,10.26,10.2,10.22,67300.0],["2020-12-09",10.22,10.26,10.15,10.15,56800.0],["2020-12-10",10.26,11.34,10.23,10.73,2057800.0],["2020-12-11",10.9,10.95,10.47,10.69,457200.0],["2020-12-14",10.75,10.75,10.31,10.45,261300.0],["2020-12-15",10.57,10.59,10.33,10.38,188000.0],["2020-12-16",10.35,10.48,10.3,10.38,234000.0],["2020-12-17",10.35,10.388,10.26,10.35,109600.0],["2020-12-18",10.36,10.4,10.3,10.33,115500.0],["2020-12-21",10.31,10.65,10.307,10.53,176800.0],["2020-12-22",10.64,10.9,10.43,10.45,225600.0],["2020-12-23",10.59,10.65,10.47,10.57,200900.0],["2020-12-24",10.74,10.943,10.58,10.65,244500.0],["2020-12-28",10.76,10.8,10.54,10.55,431000.0],["2020-12-29",10.73,10.73,10.33,10.57,169300.0],["2020-12-30",10.6,10.734,10.58,10.68,184700.0],["2020-12-31",10.69,10.69,10.5,10.51,230100.0],["2021-01-04",10.64,11.5,10.444,11.27,1108400.0],["2021-01-05",11.5,11.6,10.6,10.74,804200.0],["2021-01-06",10.74,10.75,10.51,10.6,382000.0],["2021-01-07",10.69,12.67,10.6,11.23,2014900.0],["2021-01-08",11.05,11.32,10.82,11.0,503500.0],["2021-01-11",11.13,11.15,10.91,11.0,389200.0],["2021-01-12",11.16,11.26,10.95,11.21,208000.0],["2021-01-13",11.35,12.0,11.21,11.74,506800.0],["2021-01-14",11.73,11.89,11.45,11.52,344900.0],["2021-01-15",11.55,11.59,11.18,11.5,285500.0],["2021-01-19",11.6,11.9,11.3,11.55,299700.0],["2021-01-20",11.36,11.549,11.26,11.43,194800.0],["2021-01-21",11.44,11.52,11.216,11.46,227500.0],["2021-01-22",11.42,11.58,11.11,11.5,246400.0],["2021-01-25",11.41,11.9,11.4,11.9,441500.0],["2021-01-26",11.85,13.24,11.85,13.08,823600.0],["2021-01-27",12.53,13.55,12.14,12.85,456200.0],["2021-01-28",12.62,12.95,12.0,12.6,309800.0],["2021-01-29",12.11,12.598,11.61,12.12,280300.0],["2021-02-01",12.8,12.89,12.18,12.37,837500.0],["2021-02-02",12.45,12.83,12.2,12.83,242500.0],["2021-02-03",12.73,12.8,12.37,12.63,122000.0],["2021-02-04",12.56,12.8,12.132,12.45,354700.0],["2021-02-05",12.55,12.786,12.36,12.65,315200.0],["2021-02-08",13.53,14.15,13.347,13.92,802300.0],["2021-02-09",13.81,13.85,13.19,13.45,641500.0],["2021-02-10",13.31,14.0,12.54,13.34,716900.0],["2021-02-11",14.54,14.94,12.8,13.22,1144200.0],["2021-02-12",13.1,13.297,11.8,12.32,604700.0],["2021-02-16",13.0,16.58,12.5,13.65,2500000.0],["2021-02-17",14.34,15.74,14.34,15.19,1223200.0],["2021-02-18",14.9,16.5,14.435,14.5,956600.0],["2021-02-19",14.66,15.3,14.25,14.32,342300.0],["2021-02-22",14.33,14.75,13.7,13.99,467500.0],["2021-02-23",13.4,13.6,12.3,13.37,1056000.0],["2021-02-24",13.53,14.1,13.15,14.1,437400.0],["2021-02-25",13.92,13.99,13.04,13.39,328300.0],["2021-02-26",13.2,13.42,12.5,13.18,545600.0],["2021-03-01",13.42,13.74,12.91,13.36,205400.0],["2021-03-02",13.4,13.567,13.18,13.35,83400.0],["2021-03-03",13.35,13.5,12.71,12.82,237000.0],["2021-03-04",12.65,12.81,11.25,11.62,724700.0],["2021-03-05",11.63,12.457,11.02,12.36,325500.0],["2021-03-08",12.32,12.46,11.8,12.1,208200.0],["2021-03-09",12.08,12.83,12.0,12.23,136000.0],["2021-03-10",12.49,12.6,12.06,12.54,132200.0],["2021-03-11",12.5,13.14,12.32,12.95,192400.0],["2021-03-12",12.86,13.25,12.5,13.25,114300.0],["2021-03-15",13.25,14.5,13.1,14.24,247700.0],["2021-03-16",14.08,15.87,13.7,15.76,765100.0],["2021-03-17",15.77,18.0,15.21,17.59,1028500.0],["2021-03-18",17.25,17.49,16.49,17.05,499200.0],["2021-03-19",17.25,19.44,16.56,18.3,1583300.0],["2021-03-22",18.75,19.18,16.8,17.34,554700.0],["2021-03-23",18.0,19.51,17.7,18.3,1471300.0],["2021-03-24",21.02,21.38,17.66,18.63,3277400.0],["2021-03-25",17.85,18.376,16.4,17.18,974300.0],["2021-03-26",17.16,18.45,17.16,17.91,558900.0],["2021-03-29",17.56,17.85,15.9,16.21,828600.0],["2021-03-30",16.1,17.55,15.7,17.4,634900.0],["2021-03-31",17.99,19.75,17.7,19.59,816000.0],["2021-04-01",19.27,25.73,19.18,23.38,3862500.0],["2021-04-05",24.99,27.94,23.55,27.93,2193700.0],["2021-04-06",28.99,33.49,26.05,29.7,7510700.0],["2021-04-07",29.33,29.4,24.25,26.34,2214900.0],["2021-04-08",26.5,27.37,25.31,25.5,786600.0],["2021-04-09",25.5,26.88,24.453,25.84,1388600.0],["2021-04-12",29.41,32.57,27.15,30.98,5887300.0],["2021-04-13",30.67,39.88,30.56,38.11,8055500.0],["2021-04-14",37.4,42.29,34.51,36.76,6603800.0],["2021-04-15",37.81,44.25,36.86,42.58,10526800.0],["2021-04-16",43.3,44.84,38.18,38.4,6955500.0],["2021-04-19",37.92,38.91,33.3,34.25,3822300.0],["2021-04-20",34.1,36.48,31.6,35.75,3468000.0],["2021-04-21",35.44,46.45,34.3,45.14,5862200.0],["2021-04-22",44.94,49.64,41.06,42.34,5195000.0],["2021-04-23",42.7,49.25,41.9,47.5,3821300.0],["2021-04-26",48.29,54.5,48.02,53.68,4032400.0],["2021-04-27",51.305,55.545,48.9,52.13,3618200.0],["2021-04-28",50.54,53.88,48.26,49.72,2067300.0],["2021-04-29",46.56,49.45,43.91,48.52,4506700.0],["2021-04-30",49.31,51.2,48.01,49.76,1964700.0],["2021-05-03",51.323,54.0,48.96,52.46,2940500.0],["2021-05-04",50.34,59.76,48.26,59.6,3395400.0],["2021-05-05",58.1,63.04,52.6,54.03,3250800.0],["2021-05-06",54.53,54.99,45.17,48.63,4196500.0],["2021-05-07",48.11,51.95,46.31,49.33,3474200.0],["2021-05-10",49.37,51.73,46.62,48.87,1731100.0],["2021-05-11",45.4,47.68,41.88,46.23,4906700.0],["2021-05-12",44.65,45.88,39.77,41.49,2845300.0],["2021-05-13",43.71,45.421,38.77,40.41,2970000.0],["2021-05-14",42.54,48.88,40.88,46.92,2597300.0],["2021-05-17",49.63,51.35,45.77,48.52,2071900.0],["2021-05-18",47.59,49.492,46.5,47.27,1049300.0],["2021-05-19",43.85,44.91,42.356,43.24,2160900.0],["2021-05-20",44.046,46.23,43.55,45.67,1173800.0],["2021-05-21",46.34,46.88,41.8,42.47,1492000.0],["2021-05-24",42.5,42.89,40.3,42.49,1158200.0],["2021-05-25",42.11,44.45,41.71,43.53,924000.0],["2021-05-26",43.27,43.99,41.53,43.11,992000.0],["2021-05-27",42.75,45.5,42.275,44.85,1315700.0],["2021-05-28",44.46,49.3,44.3,45.57,1831200.0],["2021-06-01",46.596,46.596,42.0,42.69,1653500.0],["2021-06-02",42.51,44.75,40.72,43.37,2217900.0],["2021-06-03",42.75,48.15,41.75,44.69,2029000.0],["2021-06-04",44.15,47.468,43.16,45.92,1355300.0],["2021-06-07",45.92,52.5,45.92,52.09,3679600.0],["2021-06-08",47.3,53.6,47.0,52.7,3362700.0],["2021-06-09",52.4,55.5,50.73,51.22,2008500.0],["2021-06-10",48.1,48.2,41.82,42.97,8017000.0],["2021-06-11",43.09,43.9,41.3,43.37,2317000.0],["2021-06-14",43.476,43.5,37.77,39.32,5431900.0],["2021-06-15",39.9,40.14,36.25,38.91,2501800.0],["2021-06-16",38.9,39.0,37.17,37.66,1725600.0],["2021-06-17",37.66,38.671,36.025,36.1,1682200.0],["2021-06-18",35.62,37.24,35.5,36.54,1108300.0],["2021-06-21",36.54,37.95,35.6,37.21,1526200.0],["2021-06-22",37.42,38.49,35.95,37.25,1745800.0],["2021-06-23",37.49,38.2,36.25,37.08,970100.0],["2021-06-24",38.75,40.3,38.2,39.57,2045400.0],["2021-06-25",40.266,41.12,38.46,39.11,2802800.0],["2021-06-28",38.96,39.75,37.53,37.92,844200.0],["2021-06-29",38.75,42.67,38.75,39.27,2657000.0],["2021-06-30",40.01,40.18,37.57,38.89,903500.0],["2021-07-01",39.15,39.87,37.63,37.72,632200.0],["2021-07-02",38.0,38.39,36.35,36.51,695600.0],["2021-07-06",36.394,36.49,33.9,36.19,1342100.0],["2021-07-07",35.46,36.18,33.73,34.88,983200.0],["2021-07-08",34.053,35.5,33.65,34.73,603500.0],["2021-07-09",35.08,35.33,34.25,35.18,514600.0],["2021-07-12",35.01,35.79,34.28,35.5,462000.0],["2021-07-13",36.33,36.42,34.17,34.49,594300.0],["2021-07-14",34.59,34.75,30.5,30.82,1687500.0],["2021-07-15",30.18,32.0,29.05,29.81,1101200.0],["2021-07-16",30.21,30.9,29.05,29.3,882100.0],["2021-07-19",28.05,29.06,27.55,28.37,1211700.0],["2021-07-20",28.35,30.25,27.6,29.89,950800.0],["2021-07-21",29.61,30.84,29.1,29.38,428500.0],["2021-07-22",29.3,29.38,26.86,27.41,1436500.0],["2021-07-23",27.63,28.85,27.0,28.24,805100.0],["2021-07-26",28.06,30.18,27.95,30.11,806300.0],["2021-07-27",29.9,30.17,26.904,27.72,885400.0],["2021-07-28",27.72,28.75,27.64,28.32,404800.0],["2021-07-29",28.64,29.65,28.162,28.37,389200.0],["2021-07-30",27.89,29.079,27.68,28.18,331800.0],["2021-08-02",28.47,29.65,28.08,28.86,322600.0],["2021-08-03",28.83,29.036,27.07,28.34,537600.0],["2021-08-04",28.05,28.47,25.86,26.06,963700.0],["2021-08-05",26.03,27.368,25.12,26.48,1388000.0],["2021-08-06",26.61,27.45,25.5,26.57,689900.0],["2021-08-09",26.92,29.28,26.34,27.92,1201000.0],["2021-08-10",28.02,30.0,27.16,29.49,1261800.0],["2021-08-11",28.689,29.76,25.15,25.38,2301400.0],["2021-08-12",25.5,26.29,24.43,25.31,1226600.0],["2021-08-13",25.32,25.39,23.34,23.98,1206900.0],["2021-08-16",23.26,24.15,22.55,23.56,1113900.0],["2021-08-17",23.52,23.54,22.18,22.47,1006900.0],["2021-08-18",22.5,22.67,21.07,21.13,1677100.0],["2021-08-19",20.77,21.835,20.08,20.62,1241600.0],["2021-08-20",20.478,21.4,20.27,21.25,911500.0],["2021-08-23",21.62,23.33,21.493,22.75,1099700.0],["2021-08-24",22.96,23.35,22.06,23.16,774900.0],["2021-08-25",23.16,25.42,22.6,24.41,1957800.0],["2021-08-26",24.26,25.39,23.8,24.35,1071900.0],["2021-08-27",24.6,26.07,24.13,25.54,993500.0],["2021-08-30",25.98,25.98,23.94,24.38,838500.0],["2021-08-31",24.5,25.38,23.84,24.85,633500.0],["2021-09-01",24.7,27.57,24.48,26.34,1601500.0],["2021-09-02",26.52,27.189,25.45,26.45,1106900.0],["2021-09-03",26.6,27.4,25.93,27.17,727400.0],["2021-09-07",27.26,27.73,25.2,25.32,1208900.0],["2021-09-08",25.14,25.64,24.429,24.6,750600.0],["2021-09-09",24.76,26.13,24.6,24.91,668500.0],["2021-09-10",25.33,25.34,24.121,24.15,339900.0],["2021-09-13",24.35,24.57,23.5,23.96,562700.0],["2021-09-14",24.15,24.44,22.349,22.73,533500.0],["2021-09-15",22.76,23.14,22.36,22.89,453600.0],["2021-09-16",22.93,23.159,22.23,22.88,458100.0],["2021-09-17",22.98,23.5,22.71,22.94,1909800.0],["2021-09-20",21.97,22.37,21.15,21.8,997600.0],["2021-09-21",22.19,22.33,21.4,21.68,425700.0],["2021-09-22",22.03,24.195,22.0,23.88,831900.0],["2021-09-23",24.06,25.98,24.06,25.9,1224300.0],["2021-09-24",25.664,26.13,25.02,25.62,673200.0],["2021-09-27",26.0,26.877,25.86,26.3,682100.0],["2021-09-28",25.79,26.09,24.476,24.89,682400.0],["2021-09-29",25.12,25.3,23.74,24.14,694600.0],["2021-09-30",24.53,24.61,23.3,23.57,348900.0],["2021-10-01",24.35,24.99,23.5,24.85,711000.0],["2021-10-04",24.71,24.71,22.2,22.7,1564400.0],["2021-10-05",23.43,24.18,23.0,23.25,818700.0],["2021-10-06",22.8,23.2,22.35,22.78,662000.0],["2021-10-07",23.42,24.15,23.258,23.46,566200.0],["2021-10-08",23.45,23.6,22.96,23.1,285000.0],["2021-10-11",23.31,24.0,22.91,22.96,388900.0],["2021-10-12",23.04,23.59,22.849,23.56,449600.0],["2021-10-13",23.72,24.23,23.05,23.99,1086900.0],["2021-10-14",24.5,24.95,23.37,23.56,851400.0],["2021-10-15",23.92,23.92,22.593,22.7,469300.0],["2021-10-18",22.93,24.84,22.44,24.66,1100800.0],["2021-10-19",24.99,28.19,24.77,27.73,2670500.0],["2021-10-20",28.228,29.79,26.82,29.03,2298200.0],["2021-10-21",28.96,30.25,28.81,29.29,1150500.0],["2021-10-22",29.944,29.944,26.91,27.6,845700.0],["2021-10-25",27.82,28.806,27.315,27.42,610000.0],["2021-10-26",27.43,28.25,26.13,26.3,719600.0],["2021-10-27",26.52,26.9,25.21,26.52,785600.0],["2021-10-28",26.8,27.93,26.74,27.73,419300.0],["2021-10-29",27.75,28.45,27.43,28.08,518100.0],["2021-11-01",28.25,30.27,28.25,30.14,1237100.0],["2021-11-02",30.3,30.91,28.68,30.85,715400.0],["2021-11-03",31.12,32.28,30.08,31.8,1183300.0],["2021-11-04",32.16,32.41,30.36,30.57,743300.0],["2021-11-05",30.8,32.73,30.8,32.45,635400.0],["2021-11-08",33.0,33.09,31.32,32.56,749500.0],["2021-11-09",32.47,32.87,31.82,32.38,453500.0],["2021-11-10",31.5,32.75,30.51,31.08,537300.0],["2021-11-11",31.49,32.55,30.83,31.59,489300.0],["2021-11-12",31.76,32.91,31.54,32.72,567400.0],["2021-11-15",32.772,32.84,30.18,31.03,1123200.0],["2021-11-16",34.65,42.0,34.22,40.83,6719800.0],["2021-11-17",39.68,39.786,37.29,37.8,2004800.0],["2021-11-18",39.74,43.25,36.56,37.09,3274600.0],["2021-11-19",36.155,41.25,35.66,40.37,1441800.0],["2021-11-22",40.1,40.125,35.6,35.71,1814600.0],["2021-11-23",37.38,38.61,33.75,34.95,1994000.0],["2021-11-24",34.75,38.12,34.01,37.08,1251700.0],["2021-11-26",34.53,36.95,34.5,36.55,566400.0],["2021-11-29",37.43,39.44,35.65,38.6,1740200.0],["2021-11-30",38.35,40.8,36.09,38.35,2157500.0],["2021-12-01",39.28,41.09,34.83,35.01,2363300.0],["2021-12-02",35.5,38.62,32.52,37.22,4774500.0],["2021-12-03",37.44,37.899,33.27,35.49,2193500.0],["2021-12-06",35.53,35.87,32.0,32.57,1985300.0],["2021-12-07",33.63,37.26,33.06,36.14,2335300.0],["2021-12-08",35.26,36.88,34.53,35.72,1379400.0],["2021-12-09",35.09,35.78,33.7,34.93,1020100.0],["2021-12-10",35.69,37.1,32.6,34.22,1827300.0],["2021-12-13",34.16,34.18,30.88,31.3,1821200.0],["2021-12-14",30.3,31.46,29.03,30.08,1985000.0],["2021-12-15",29.92,31.37,28.36,30.83,1461500.0],["2021-12-16",31.22,31.23,26.93,27.19,2079000.0],["2021-12-17",26.9,28.17,25.82,27.295,1868800.0],["2021-12-20",26.8,28.66,26.33,28.56,1443900.0],["2021-12-21",29.4,29.585,26.45,28.52,1871600.0],["2021-12-22",28.44,28.78,27.33,28.42,817000.0],["2021-12-23",28.72,29.54,27.81,28.9,1196900.0],["2021-12-27",29.25,29.98,28.77,29.39,1002900.0],["2021-12-28",29.36,29.41,26.5,26.65,1591400.0],["2021-12-29",26.6,26.65,25.2,25.94,1287100.0],["2021-12-30",25.94,27.45,25.94,26.76,826400.0],["2021-12-31",26.76,27.2,26.15,26.64,631900.0],["2022-01-03",27.12,29.16,26.94,27.4,897500.0],["2022-01-04",27.4,28.3,25.71,25.95,1023800.0],["2022-01-05",26.01,26.2,23.315,23.59,2124600.0],["2022-01-06",23.59,24.99,22.895,24.38,1631700.0],["2022-01-07",24.38,25.73,24.38,24.65,851500.0],["2022-01-10",23.93,23.97,22.34,23.64,1042600.0],["2022-01-11",23.92,24.94,23.05,24.58,1318800.0],["2022-01-12",25.0,25.14,23.81,24.26,727400.0],["2022-01-13",24.49,24.49,22.47,22.64,1080200.0],["2022-01-14",23.07,23.45,21.54,21.98,1177900.0],["2022-01-18",21.5,21.661,19.85,19.93,1762300.0],["2022-01-19",20.01,20.255,18.45,18.62,1831200.0],["2022-01-20",18.86,19.332,17.02,17.34,2304600.0],["2022-01-21",16.87,17.725,16.06,16.17,2420300.0],["2022-01-24",15.55,16.99,14.25,16.82,2382800.0],["2022-01-25",16.06,16.74,15.1,16.02,1711100.0],["2022-01-26",16.51,16.74,14.56,14.78,1538800.0],["2022-01-27",15.31,15.562,13.39,13.61,1846200.0],["2022-01-28",13.6,14.07,12.4,14.05,2787800.0],["2022-01-31",14.41,16.04,14.0,15.89,1406400.0],["2022-02-01",16.06,17.38,15.58,16.95,1550200.0],["2022-02-02",16.79,17.1,15.9,16.57,1785600.0],["2022-02-03",15.86,16.85,15.2,15.4,1859300.0],["2022-02-04",15.35,15.69,14.71,15.4,1297300.0],["2022-02-07",15.73,16.38,15.07,15.55,853000.0],["2022-02-08",15.51,16.12,15.35,16.05,874700.0],["2022-02-09",16.35,16.98,15.91,16.78,1064400.0],["2022-02-10",16.33,17.26,15.95,16.12,935500.0],["2022-02-11",15.75,16.25,14.73,15.2,1290400.0],["2022-02-14",15.2,15.4,14.4,14.63,1168800.0],["2022-02-15",15.33,16.24,15.056,16.16,977800.0],["2022-02-16",15.91,16.87,15.63,16.33,1012300.0],["2022-02-17",16.06,16.85,15.77,15.81,956500.0],["2022-02-18",15.87,16.4,15.15,15.36,890700.0],["2022-02-22",14.932,15.64,14.35,15.11,1153200.0],["2022-02-23",15.37,15.65,14.05,14.19,1059000.0],["2022-02-24",13.63,15.8,13.52,15.72,1198500.0],["2022-02-25",15.75,16.22,14.939,16.16,962600.0],["2022-02-28",15.93,16.57,15.55,15.92,939700.0],["2022-03-01",16.0,16.067,14.46,14.62,1534000.0],["2022-03-02",15.19,16.98,14.59,16.42,2369300.0],["2022-03-03",16.555,16.555,14.95,15.14,1197000.0],["2022-03-04",14.7,15.415,14.2,14.69,1567200.0],["2022-03-07",14.77,15.35,14.292,14.48,1108100.0],["2022-03-08",14.53,15.879,14.24,15.16,1385500.0],["2022-03-09",15.89,15.91,14.84,15.46,1062100.0],["2022-03-10",15.02,15.15,14.385,14.76,988600.0],["2022-03-11",15.13,15.36,14.67,14.99,1186800.0],["2022-03-14",15.02,15.24,13.45,13.67,1444900.0],["2022-03-15",13.71,14.07,13.13,13.61,846600.0],["2022-03-16",13.98,15.11,13.89,15.02,1407800.0],["2022-03-17",14.79,15.61,14.5,15.59,904600.0],["2022-03-18",15.24,15.9,15.18,15.58,1449800.0],["2022-03-21",15.68,15.68,14.01,14.16,1289900.0],["2022-03-22",14.27,15.54,14.21,15.32,2484900.0],["2022-03-23",15.41,15.83,14.72,14.8,1164500.0],["2022-03-24",15.2,15.23,14.02,14.56,1386300.0],["2022-03-25",14.59,14.73,13.9,13.95,1334200.0],["2022-03-28",13.94,14.25,13.69,14.07,1230100.0],["2022-03-29",14.07,15.07,13.96,14.7,1297400.0],["2022-03-30",14.84,15.1,14.01,14.05,904600.0],["2022-03-31",14.05,14.1,13.05,13.09,1840400.0],["2022-04-01",13.1,13.39,12.71,12.87,1725100.0],["2022-04-04",13.01,14.08,12.94,13.39,1532000.0],["2022-04-05",13.28,13.36,12.42,12.55,1606400.0],["2022-04-06",12.25,12.5,11.65,12.01,1721400.0],["2022-04-07",11.91,12.17,11.363,11.89,1019100.0],["2022-04-08",11.89,12.17,11.611,11.66,1117200.0],["2022-04-11",11.56,12.25,11.5,11.94,1376500.0],["2022-04-12",12.11,12.63,11.72,11.94,1146600.0],["2022-04-13",11.85,12.64,11.63,11.73,1545100.0],["2022-04-14",11.75,11.855,11.09,11.13,1396200.0],["2022-04-18",11.13,11.175,10.32,10.83,1270400.0],["2022-04-19",10.79,11.35,10.64,11.01,866400.0],["2022-04-20",11.17,11.19,10.27,10.29,1145800.0],["2022-04-21",10.44,10.59,9.89,10.21,1352900.0],["2022-04-22",10.18,10.33,9.46,9.83,1185000.0],["2022-04-25",9.79,10.288,9.74,10.19,1256600.0],["2022-04-26",10.07,10.08,9.42,9.55,1115400.0],["2022-04-27",9.52,9.79,9.158,9.2,895100.0],["2022-04-28",9.21,9.47,8.749,9.36,1177400.0],["2022-04-29",9.27,9.549,8.795,8.84,951600.0],["2022-05-02",8.88,9.43,8.819,9.42,1305500.0],["2022-05-03",9.45,9.48,8.88,9.19,942700.0],["2022-05-04",9.27,9.38,8.54,9.3,1205300.0],["2022-05-05",9.08,9.08,8.46,8.8,938900.0],["2022-05-06",8.78,8.78,8.16,8.51,1080400.0],["2022-05-09",8.28,8.28,7.61,7.63,1418800.0],["2022-05-10",7.93,8.025,7.075,7.5,2063100.0],["2022-05-11",7.69,8.87,7.53,7.83,3012400.0],["2022-05-12",7.63,8.9,7.47,8.64,2505800.0],["2022-05-13",9.0,9.71,8.816,8.94,1828400.0],["2022-05-16",8.94,9.36,8.64,8.67,1012800.0],["2022-05-17",9.4,10.06,9.3,9.93,1831000.0],["2022-05-18",9.59,10.35,9.27,9.45,1579700.0],["2022-05-19",9.37,9.469,9.04,9.06,1035600.0],["2022-05-20",9.25,9.462,8.62,9.1,880200.0],["2022-05-23",9.23,9.28,8.38,9.26,1082900.0],["2022-05-24",9.1,9.174,8.6,8.78,874300.0],["2022-05-25",8.78,9.02,8.32,8.95,1298600.0],["2022-05-26",8.92,9.35,8.92,9.33,992000.0],["2022-05-27",9.41,9.615,8.99,9.2,971400.0],["2022-05-31",9.1,9.17,8.81,8.86,828600.0],["2022-06-01",9.0,9.1,8.18,8.48,1038000.0],["2022-06-02",8.54,8.92,8.45,8.87,989700.0],["2022-06-03",8.76,8.76,8.29,8.61,711200.0],["2022-06-06",8.83,8.83,8.31,8.54,641500.0],["2022-06-07",8.34,8.505,8.19,8.47,779000.0],["2022-06-08",8.35,8.91,8.35,8.62,713900.0],["2022-06-09",8.53,8.54,8.18,8.25,994100.0],["2022-06-10",8.11,8.3,7.79,8.13,933900.0],["2022-06-13",7.8,8.056,7.58,7.65,818600.0],["2022-06-14",7.66,7.7,7.43,7.54,604600.0],["2022-06-15",7.63,7.9,7.43,7.58,705900.0],["2022-06-16",7.31,7.329,6.96,7.09,994400.0],["2022-06-17",7.05,7.29,6.96,7.04,688000.0],["2022-06-21",7.21,7.4,7.02,7.07,832900.0],["2022-06-22",6.96,7.325,6.94,7.19,724900.0],["2022-06-23",7.21,7.59,7.13,7.56,919400.0],["2022-06-24",7.68,7.88,7.6,7.65,1559000.0],["2022-06-27",7.65,7.83,7.26,7.35,656400.0],["2022-06-28",7.41,7.55,6.95,6.96,809900.0],["2022-06-29",6.98,7.01,6.65,6.71,1009100.0],["2022-06-30",6.65,6.65,6.31,6.4,1000300.0],["2022-07-01",6.34,6.52,6.11,6.28,802500.0],["2022-07-05",6.18,6.5,6.04,6.44,986800.0],["2022-07-06",6.5,6.68,6.27,6.36,1288100.0],["2022-07-07",6.55,6.97,6.43,6.88,1203400.0],["2022-07-08",6.78,6.99,6.6,6.81,702100.0],["2022-07-11",6.67,6.77,6.18,6.21,968200.0],["2022-07-12",6.21,6.43,6.05,6.24,878600.0],["2022-07-13",6.09,6.35,6.01,6.19,526300.0],["2022-07-14",6.05,6.29,6.03,6.27,755200.0],["2022-07-15",6.37,6.6,6.23,6.6,628000.0],["2022-07-18",6.71,6.91,6.46,6.51,758100.0],["2022-07-19",6.64,7.09,6.64,6.92,1010300.0],["2022-07-20",6.71,7.052,6.605,6.76,1266600.0],["2022-07-21",6.7,6.745,6.47,6.74,695100.0],["2022-07-22",6.79,6.8,6.23,6.26,758500.0],["2022-07-25",6.24,6.28,6.05,6.22,775200.0],["2022-07-26",6.08,6.1,5.78,5.79,1485800.0],["2022-07-27",5.88,6.0,5.76,5.96,1000600.0],["2022-07-28",6.0,6.36,5.79,6.34,1252700.0],["2022-07-29",6.3,6.435,6.18,6.42,1039000.0],["2022-08-01",6.39,6.82,6.2,6.81,1043600.0],["2022-08-02",6.68,7.11,6.68,6.85,962000.0],["2022-08-03",6.85,7.001,6.74,6.98,541600.0],["2022-08-04",6.98,7.28,6.93,6.94,586900.0],["2022-08-05",6.77,6.83,6.573,6.71,716000.0],["2022-08-08",6.8,7.68,6.75,7.51,1796100.0],["2022-08-09",7.39,7.5,6.81,6.98,1624300.0],["2022-08-10",5.46,6.01,4.8,5.78,9137700.0],["2022-08-11",5.82,6.37,5.51,5.52,2687400.0],["2022-08-12",5.55,5.75,5.37,5.59,1445800.0],["2022-08-15",5.53,5.609,5.33,5.35,1207200.0],["2022-08-16",5.31,5.55,5.145,5.45,1702000.0],["2022-08-17",5.43,5.44,5.235,5.31,1039400.0],["2022-08-18",5.3,5.31,5.12,5.14,840500.0],["2022-08-19",5.03,5.09,4.615,4.67,2343200.0],["2022-08-22",4.61,4.74,4.43,4.495,1544000.0],["2022-08-23",4.49,4.67,4.41,4.44,976100.0],["2022-08-24",4.43,4.59,4.43,4.47,845000.0],["2022-08-25",4.47,5.07,4.41,4.88,3436100.0],["2022-08-26",4.79,4.849,4.47,4.52,1281800.0],["2022-08-29",4.55,4.63,4.43,4.45,1038500.0],["2022-08-30",4.48,4.67,4.39,4.67,1108700.0],["2022-08-31",4.67,4.741,4.48,4.5,932100.0],["2022-09-01",4.49,4.493,4.26,4.4,1069200.0],["2022-09-02",4.47,4.47,4.26,4.31,905600.0],["2022-09-06",4.26,4.262,4.01,4.02,2049700.0],["2022-09-07",4.02,4.22,3.905,4.21,1341900.0],["2022-09-08",4.16,4.33,4.03,4.29,743800.0],["2022-09-09",4.34,4.69,4.33,4.55,1431300.0],["2022-09-12",4.53,4.67,4.46,4.52,869700.0],["2022-09-13",4.37,4.43,4.26,4.39,744700.0],["2022-09-14",4.4,4.4,4.175,4.25,760300.0],["2022-09-15",4.23,4.4,4.16,4.21,888100.0],["2022-09-16",4.13,4.22,4.04,4.06,1501800.0],["2022-09-19",4.0,4.28,3.98,4.11,809200.0],["2022-09-20",4.04,4.23,3.99,4.09,1292400.0],["2022-09-21",4.14,4.38,4.07,4.12,1330100.0],["2022-09-22",4.12,4.157,3.93,4.13,1360800.0],["2022-09-23",4.05,4.12,3.97,4.02,863600.0],["2022-09-26",4.0,4.25,3.87,3.9,1149000.0],["2022-09-27",3.99,4.11,3.85,4.01,895900.0],["2022-09-28",4.0,4.07,3.96,4.02,657100.0],["2022-09-29",3.91,3.96,3.675,3.85,1523500.0],["2022-09-30",3.81,4.14,3.798,4.03,1072400.0],["2022-10-03",4.04,4.08,3.88,4.02,566300.0],["2022-10-04",4.1,4.19,3.87,4.04,1117700.0],["2022-10-05",3.97,4.0,3.82,3.98,438200.0],["2022-10-06",3.94,4.051,3.86,3.9,463800.0],["2022-10-07",3.84,3.85,3.707,3.79,752300.0],["2022-10-10",3.79,3.84,3.7,3.84,494800.0],["2022-10-11",3.81,3.98,3.705,3.86,443900.0],["2022-10-12",3.89,3.96,3.84,3.88,450700.0],["2022-10-13",3.775,3.84,3.67,3.75,874400.0],["2022-10-14",3.77,3.81,3.53,3.55,569600.0],["2022-10-17",3.6,3.715,3.49,3.56,737200.0],["2022-10-18",3.67,3.67,3.48,3.49,518100.0],["2022-10-19",3.48,3.485,3.24,3.3,969200.0],["2022-10-20",3.31,3.52,3.28,3.43,652200.0],["2022-10-21",3.45,3.45,3.24,3.36,945600.0],["2022-10-24",3.36,3.397,3.27,3.34,532400.0],["2022-10-25",3.31,3.545,3.31,3.48,966900.0],["2022-10-26",3.45,3.63,3.42,3.6,586200.0],["2022-10-27",3.61,3.738,3.42,3.43,485900.0],["2022-10-28",3.44,3.474,3.35,3.46,523700.0],["2022-10-31",3.46,3.73,3.45,3.62,420500.0],["2022-11-01",3.68,3.816,3.61,3.63,520700.0],["2022-11-02",3.64,3.73,3.5,3.5,334100.0],["2022-11-03",3.49,3.62,3.436,3.52,367900.0],["2022-11-04",3.6,3.625,3.49,3.6,320200.0],["2022-11-07",3.6,3.635,3.49,3.5,554500.0],["2022-11-08",3.49,3.52,3.16,3.24,1354000.0],["2022-11-09",3.23,3.29,3.1,3.12,1511300.0],["2022-11-10",3.1,3.61,2.99,3.52,2353400.0],["2022-11-11",3.5,4.045,3.489,3.88,1910100.0],["2022-11-14",3.86,4.01,3.761,3.84,725000.0],["2022-11-15",3.91,4.165,3.88,4.09,847300.0],["2022-11-16",4.03,4.03,3.65,3.73,600300.0],["2022-11-17",3.69,3.865,3.58,3.84,526200.0],["2022-11-18",3.75,3.83,3.44,3.48,643500.0],["2022-11-21",3.47,3.67,3.41,3.66,669400.0],["2022-11-22",3.67,3.775,3.47,3.75,424100.0],["2022-11-23",3.74,3.805,3.37,3.63,825900.0],["2022-11-25",3.59,3.75,3.55,3.69,176300.0],["2022-11-28",3.62,3.66,3.41,3.5,503600.0],["2022-11-29",3.53,3.59,3.38,3.49,384600.0],["2022-11-30",3.5,3.665,3.4,3.62,952800.0],["2022-12-01",3.66,3.83,3.59,3.71,632100.0],["2022-12-02",3.66,4.29,3.56,4.26,1254900.0],["2022-12-05",4.23,4.428,4.031,4.12,1364900.0],["2022-12-06",4.13,4.315,3.94,4.3,1031600.0],["2022-12-07",3.95,4.06,3.77,3.85,2114400.0],["2022-12-08",3.81,3.99,3.805,3.85,1928700.0],["2022-12-09",3.81,3.93,3.74,3.91,1032200.0],["2022-12-12",3.86,4.03,3.785,4.01,2353800.0],["2022-12-13",4.14,4.36,3.85,3.97,2113000.0],["2022-12-14",3.97,4.14,3.82,4.05,2048200.0],["2022-12-15",3.96,3.96,3.54,3.555,1833500.0],["2022-12-16",3.52,3.56,3.3,3.54,2368500.0],["2022-12-19",3.44,3.55,3.18,3.225,1601200.0],["2022-12-20",3.18,3.24,3.095,3.18,487000.0],["2022-12-21",3.19,3.2,3.01,3.03,1429100.0],["2022-12-22",3.0,3.04,2.7,2.75,1979400.0],["2022-12-23",2.8,2.93,2.6,2.91,967800.0],["2022-12-27",2.84,2.87,2.64,2.65,1057400.0],["2022-12-28",2.65,2.695,2.525,2.55,1024000.0],["2022-12-29",2.54,2.748,2.515,2.65,1108200.0],["2022-12-30",2.61,2.768,2.59,2.75,825100.0],["2023-01-03",2.83,2.92,2.6,2.68,1321100.0],["2023-01-04",2.68,2.86,2.57,2.82,678700.0],["2023-01-05",2.79,2.79,2.63,2.76,598700.0],["2023-01-06",2.8,2.8,2.58,2.7,815900.0],["2023-01-09",2.73,2.76,2.56,2.58,1120100.0],["2023-01-10",2.6,2.67,2.47,2.5,1147200.0],["2023-01-11",2.5,2.7,2.46,2.54,1088500.0],["2023-01-12",2.55,2.8,2.49,2.76,1441700.0],["2023-01-13",2.71,2.86,2.62,2.78,1708700.0],["2023-01-17",3.0,3.12,2.77,3.05,2473400.0],["2023-01-18",3.1,3.47,3.1,3.34,2594600.0],["2023-01-19",3.28,3.52,3.19,3.49,1752900.0],["2023-01-20",3.5,3.8,3.39,3.69,2117700.0],["2023-01-23",3.7,3.77,2.77,3.035,4239100.0],["2023-01-24",2.99,3.06,2.9,3.03,1308900.0],["2023-01-25",2.94,3.26,2.87,3.26,1494000.0],["2023-01-26",3.18,3.335,3.14,3.25,931900.0],["2023-01-27",3.22,3.335,3.15,3.26,1179500.0],["2023-01-30",3.21,3.215,2.91,2.92,1019900.0],["2023-01-31",2.96,2.98,2.83,2.92,888100.0],["2023-02-01",2.91,3.14,2.855,3.01,1195000.0],["2023-02-02",3.06,3.555,2.99,3.5,4348000.0],["2023-02-03",3.3,3.575,3.195,3.21,1990200.0],["2023-02-06",3.12,3.12,2.88,2.98,2222400.0],["2023-02-07",2.96,2.99,2.84,2.92,978600.0],["2023-02-08",2.9,3.04,2.82,2.82,1160000.0],["2023-02-09",2.9,2.91,2.65,2.67,1625300.0],["2023-02-10",2.7,2.73,2.45,2.52,3238200.0],["2023-02-13",2.56,2.69,2.45,2.6,1954200.0],["2023-02-14",2.59,2.62,2.45,2.58,1450100.0],["2023-02-15",2.55,2.61,2.535,2.57,1401300.0],["2023-02-16",2.55,2.57,2.42,2.44,1819300.0],["2023-02-17",2.43,2.45,2.31,2.35,1520200.0],["2023-02-21",2.39,2.41,2.18,2.21,1781000.0],["2023-02-22",2.19,2.3,2.13,2.18,1730500.0],["2023-02-23",2.19,2.2,2.09,2.14,1200500.0],["2023-02-24",2.09,2.127,1.98,2.1,2347900.0],["2023-02-27",2.12,2.16,2.083,2.11,683700.0],["2023-02-28",2.11,2.16,2.09,2.13,921000.0],["2023-03-01",2.13,2.13,1.98,2.03,1129100.0],["2023-03-02",1.96,2.11,1.96,2.06,1041100.0],["2023-03-03",2.08,2.135,2.05,2.1,612300.0],["2023-03-06",2.09,2.119,2.0,2.01,582900.0],["2023-03-07",2.0,2.1,1.99,2.02,675900.0],["2023-03-08",2.04,2.08,1.99,2.04,1067100.0],["2023-03-09",2.02,2.065,1.98,1.99,852400.0],["2023-03-10",1.99,2.065,1.91,1.99,1090700.0],["2023-03-13",1.96,2.13,1.93,2.09,1206600.0],["2023-03-14",2.14,2.17,2.04,2.06,967900.0],["2023-03-15",2.03,2.07,1.84,2.01,2181800.0],["2023-03-16",2.0,2.04,1.95,1.96,690300.0],["2023-03-17",1.7,1.86,1.63,1.745,3392000.0],["2023-03-20",1.72,1.865,1.69,1.85,1519100.0],["2023-03-21",1.9,2.05,1.86,2.02,1371800.0],["2023-03-22",1.99,2.036,1.95,1.95,1090100.0],["2023-03-23",2.05,2.18,1.96,2.03,2112000.0],["2023-03-24",2.03,2.13,1.99,2.1,1675400.0],["2023-03-27",2.1,2.1,1.89,1.955,1338900.0],["2023-03-28",1.98,2.0,1.93,1.93,393900.0],["2023-03-29",1.96,1.97,1.86,1.94,743800.0],["2023-03-30",1.96,2.0,1.92,1.92,474500.0],["2023-03-31",1.94,2.01,1.91,1.98,562400.0],["2023-04-03",1.98,2.03,1.91,1.96,637100.0],["2023-04-04",1.95,1.97,1.86,1.89,771500.0],["2023-04-05",1.9,1.92,1.72,1.73,1487300.0],["2023-04-06",1.75,1.75,1.64,1.64,1107500.0],["2023-04-10",1.64,1.665,1.6,1.61,1176400.0],["2023-04-11",1.62,1.71,1.61,1.7,899100.0],["2023-04-12",1.7,1.742,1.61,1.68,610300.0],["2023-04-13",1.66,1.8,1.61,1.76,1037600.0],["2023-04-14",1.74,1.78,1.67,1.69,522400.0],["2023-04-17",1.72,1.72,1.64,1.7,588300.0],["2023-04-18",1.7,1.729,1.64,1.65,453000.0],["2023-04-19",1.64,1.7,1.59,1.67,712100.0],["2023-04-20",1.65,1.7,1.64,1.67,591400.0],["2023-04-21",1.66,1.72,1.63,1.69,518400.0],["2023-04-24",1.71,1.725,1.655,1.7,583500.0],["2023-04-25",1.68,1.685,1.63,1.635,482700.0],["2023-04-26",1.64,1.645,1.56,1.57,966100.0],["2023-04-27",1.58,1.64,1.55,1.64,936100.0],["2023-04-28",1.61,1.705,1.6,1.67,1097800.0],["2023-05-01",1.69,1.76,1.651,1.76,983700.0],["2023-05-02",1.75,1.795,1.65,1.78,1127200.0],["2023-05-03",1.78,1.85,1.751,1.8,1089200.0],["2023-05-04",1.77,1.82,1.7,1.82,937900.0],["2023-05-05",1.87,1.95,1.86,1.93,1165000.0],["2023-05-08",1.93,1.95,1.81,1.83,670500.0],["2023-05-09",1.81,1.86,1.78,1.81,367400.0],["2023-05-10",1.86,1.93,1.79,1.86,1008100.0],["2023-05-11",1.7,1.79,1.57,1.59,3180300.0],["2023-05-12",1.6,1.62,1.55,1.56,1118800.0],["2023-05-15",1.55,1.73,1.51,1.69,1531500.0],["2023-05-16",1.67,1.71,1.6,1.61,611300.0],["2023-05-17",1.6,1.66,1.55,1.64,806100.0],["2023-05-18",1.63,1.69,1.55,1.66,551800.0],["2023-05-19",1.7,1.7,1.61,1.66,506300.0],["2023-05-22",1.64,1.74,1.6,1.73,709400.0],["2023-05-23",1.72,1.78,1.66,1.67,718100.0],["2023-05-24",1.66,1.74,1.64,1.67,772400.0],["2023-05-25",1.67,1.705,1.55,1.58,1522000.0],["2023-05-26",1.6,1.68,1.575,1.6,1047400.0],["2023-05-30",1.59,1.65,1.53,1.56,1436900.0],["2023-05-31",1.56,1.56,1.44,1.51,1565700.0],["2023-06-01",1.52,1.52,1.44,1.45,975600.0],["2023-06-02",1.47,1.5,1.43,1.47,1087300.0],["2023-06-05",1.47,1.51,1.43,1.49,942500.0],["2023-06-06",1.5,1.69,1.46,1.62,1422100.0],["2023-06-07",1.64,1.71,1.6,1.7,1307700.0],["2023-06-08",1.69,1.86,1.66,1.77,1814500.0],["2023-06-09",1.78,1.84,1.66,1.69,736800.0],["2023-06-12",1.69,1.75,1.66,1.74,607100.0],["2023-06-13",1.75,1.845,1.74,1.79,754300.0],["2023-06-14",1.8,1.84,1.719,1.72,609400.0],["2023-06-15",1.72,1.86,1.69,1.84,1306200.0],["2023-06-16",1.87,1.93,1.835,1.86,2255900.0],["2023-06-20",1.86,1.86,1.72,1.76,1156300.0],["2023-06-21",1.76,1.76,1.66,1.66,802400.0],["2023-06-22",1.67,1.68,1.62,1.64,577000.0],["2023-06-23",1.61,1.62,1.52,1.53,6887500.0],["2023-06-26",1.53,1.6,1.47,1.54,1476000.0],["2023-06-27",1.52,1.66,1.52,1.64,1006200.0],["2023-06-28",1.64,1.76,1.601,1.75,1137300.0],["2023-06-29",1.76,1.87,1.75,1.8,1053900.0],["2023-06-30",1.8,1.825,1.67,1.68,554800.0],["2023-07-03",1.7,1.82,1.68,1.82,605300.0],["2023-07-05",1.82,1.82,1.72,1.74,710900.0],["2023-07-06",1.75,1.75,1.575,1.61,947700.0],["2023-07-07",1.62,1.71,1.615,1.7,360000.0],["2023-07-10",1.7,1.82,1.69,1.73,1033100.0],["2023-07-11",1.75,1.855,1.747,1.78,825400.0],["2023-07-12",1.81,1.88,1.74,1.77,821100.0],["2023-07-13",1.8,1.84,1.785,1.82,625400.0],["2023-07-14",1.85,1.85,1.65,1.66,652200.0],["2023-07-17",1.7,1.7,1.625,1.67,483700.0],["2023-07-18",1.67,1.72,1.635,1.65,403000.0],["2023-07-19",1.67,1.82,1.67,1.735,890600.0],["2023-07-20",1.72,1.72,1.69,1.7,316600.0],["2023-07-21",1.73,1.73,1.661,1.71,331900.0],["2023-07-24",1.75,1.8,1.71,1.8,490300.0],["2023-07-25",1.82,1.89,1.77,1.8,691900.0],["2023-07-26",1.8,2.0,1.79,1.99,3690300.0],["2023-07-27",2.01,2.01,1.75,1.76,1905400.0],["2023-07-28",1.75,1.9,1.75,1.85,661100.0],["2023-07-31",1.85,1.99,1.844,1.93,892100.0],["2023-08-01",1.91,1.93,1.83,1.89,854900.0],["2023-08-02",1.89,1.94,1.765,1.8,867400.0],["2023-08-03",1.81,1.82,1.76,1.76,430100.0],["2023-08-04",1.77,1.87,1.77,1.81,648300.0],["2023-08-07",1.84,1.84,1.73,1.79,491500.0],["2023-08-08",1.8,1.8,1.68,1.71,714800.0],["2023-08-09",1.72,1.72,1.62,1.66,1098900.0],["2023-08-10",1.6,1.65,1.48,1.565,2112800.0],["2023-08-11",1.55,1.58,1.501,1.57,466800.0],["2023-08-14",1.55,1.56,1.485,1.5,692600.0],["2023-08-15",1.47,1.49,1.38,1.43,1499700.0],["2023-08-16",1.44,1.45,1.395,1.42,346100.0],["2023-08-17",1.39,1.405,1.34,1.37,669900.0],["2023-08-18",1.36,1.4,1.34,1.36,321300.0],["2023-08-21",1.43,1.43,1.35,1.41,621400.0],["2023-08-22",1.41,1.445,1.36,1.41,559200.0],["2023-08-23",1.41,1.41,1.375,1.39,294400.0],["2023-08-24",1.4,1.4,1.28,1.3,1233000.0],["2023-08-25",1.31,1.36,1.285,1.33,736000.0],["2023-08-28",1.33,1.355,1.26,1.28,509000.0],["2023-08-29",1.31,1.33,1.28,1.3,373000.0],["2023-08-30",1.29,1.32,1.282,1.31,347700.0],["2023-08-31",1.32,1.37,1.29,1.3,343200.0],["2023-09-01",1.32,1.349,1.29,1.31,422900.0],["2023-09-05",1.31,1.325,1.28,1.28,430800.0],["2023-09-06",1.29,1.29,1.22,1.24,688600.0],["2023-09-07",1.24,1.24,1.12,1.14,1305500.0],["2023-09-08",1.15,1.15,1.04,1.07,1494600.0],["2023-09-11",1.08,1.1,1.04,1.09,318500.0],["2023-09-12",1.08,1.1,1.05,1.05,296600.0],["2023-09-13",1.08,1.08,1.04,1.04,352700.0],["2023-09-14",1.05,1.09,1.045,1.05,278800.0],["2023-09-15",1.07,1.1,1.06,1.07,370100.0],["2023-09-18",1.07,1.08,1.02,1.025,415100.0],["2023-09-19",1.03,1.07,1.01,1.05,383500.0],["2023-09-20",1.04,1.11,1.04,1.04,324700.0],["2023-09-21",1.04,1.05,1.01,1.02,293700.0],["2023-09-22",1.02,1.03,0.84,0.867,2149500.0],["2023-09-25",0.873,0.927,0.86,0.88,570200.0],["2023-09-26",0.87,0.91,0.832,0.85,437500.0],["2023-09-27",0.861,0.895,0.795,0.817,687200.0],["2023-09-28",0.83,0.834,0.75,0.803,757300.0],["2023-09-29",0.85,0.85,0.764,0.801,546000.0],["2023-10-02",0.8,0.825,0.773,0.775,310800.0],["2023-10-03",0.77,0.79,0.7,0.728,1123100.0],["2023-10-04",0.711,0.75,0.66,0.698,1039800.0],["2023-10-05",0.718,0.72,0.591,0.65,1124900.0],["2023-10-06",0.631,0.65,0.621,0.65,843300.0],["2023-10-09",0.64,0.67,0.618,0.66,1108600.0],["2023-10-10",0.666,0.715,0.663,0.701,600100.0],["2023-10-11",0.682,0.716,0.646,0.65,775900.0],["2023-10-12",0.65,0.67,0.614,0.62,479800.0],["2023-10-13",0.612,0.625,0.591,0.6,577600.0],["2023-10-16",0.61,0.616,0.59,0.601,677000.0],["2023-10-17",0.61,0.699,0.602,0.641,597800.0],["2023-10-18",0.68,0.68,0.6,0.6,361600.0],["2023-10-19",0.609,0.65,0.588,0.597,496900.0],["2023-10-20",0.65,0.659,0.6,0.605,348600.0],["2023-10-23",0.659,0.659,0.584,0.605,609800.0],["2023-10-24",0.61,0.64,0.6,0.615,216700.0],["2023-10-25",0.61,0.636,0.6,0.629,574200.0],["2023-10-26",0.631,0.639,0.602,0.611,208400.0],["2023-10-27",0.61,0.623,0.587,0.6,329300.0],["2023-10-30",0.6,0.63,0.59,0.622,280400.0],["2023-10-31",0.614,0.674,0.61,0.641,619300.0],["2023-11-01",0.63,0.64,0.6,0.609,178100.0],["2023-11-02",0.616,0.652,0.616,0.649,403000.0],["2023-11-03",0.66,0.681,0.635,0.68,458700.0],["2023-11-06",0.68,0.74,0.679,0.69,360300.0],["2023-11-07",0.707,0.791,0.69,0.744,897000.0],["2023-11-08",0.762,0.79,0.7,0.713,459200.0],["2023-11-09",0.71,0.75,0.67,0.684,419100.0],["2023-11-10",0.68,0.68,0.5,0.51,1553500.0],["2023-11-13",0.52,0.52,0.452,0.459,990600.0],["2023-11-14",0.455,0.484,0.43,0.439,749300.0],["2023-11-15",0.451,0.499,0.45,0.497,946200.0],["2023-11-16",0.49,0.502,0.44,0.449,317600.0],["2023-11-17",0.448,0.474,0.441,0.47,502600.0],["2023-11-20",0.469,0.48,0.445,0.459,391600.0],["2023-11-21",0.459,0.49,0.438,0.47,490800.0],["2023-11-22",0.487,0.487,0.45,0.481,201300.0],["2023-11-24",0.473,0.499,0.47,0.471,276300.0],["2023-11-27",0.452,0.487,0.452,0.46,262800.0],["2023-11-28",0.47,0.57,0.46,0.541,2294900.0],["2023-11-29",0.54,0.569,0.523,0.531,571300.0],["2023-11-30",0.53,0.56,0.525,0.525,832100.0],["2023-12-01",0.56,0.66,0.52,0.611,855900.0],["2023-12-04",0.617,0.73,0.6,0.695,753200.0],["2023-12-05",0.732,0.74,0.62,0.642,395500.0],["2023-12-06",0.63,0.655,0.62,0.623,281100.0],["2023-12-07",0.64,0.654,0.608,0.642,305200.0],["2023-12-08",0.65,0.682,0.64,0.67,145800.0],["2023-12-11",0.657,0.68,0.65,0.654,332700.0],["2023-12-12",0.667,0.79,0.666,0.749,594600.0],["2023-12-13",0.75,0.759,0.7,0.74,598900.0],["2023-12-14",0.753,0.84,0.753,0.825,798600.0],["2023-12-15",0.87,0.89,0.818,0.877,657900.0],["2023-12-18",0.857,0.87,0.68,0.715,916000.0],["2023-12-19",0.72,0.785,0.72,0.753,430700.0],["2023-12-20",0.785,0.88,0.78,0.819,650700.0],["2023-12-21",0.85,0.85,0.77,0.795,342800.0],["2023-12-22",0.771,0.871,0.77,0.871,592200.0],["2023-12-26",0.851,1.09,0.844,1.0,1391900.0],["2023-12-27",1.08,1.118,0.96,1.07,1245100.0],["2023-12-28",1.09,1.15,1.06,1.06,999900.0],["2023-12-29",1.05,1.09,0.805,1.0,1158400.0],["2024-01-02",1.01,1.28,1.01,1.19,2119600.0],["2024-01-03",1.15,1.177,1.06,1.14,902900.0],["2024-01-04",1.14,1.15,1.08,1.12,612700.0],["2024-01-05",1.13,1.16,1.081,1.14,545300.0],["2024-01-08",1.17,1.35,1.12,1.26,1523200.0],["2024-01-09",1.24,1.4,1.21,1.38,1169100.0],["2024-01-10",1.41,1.55,1.03,1.33,3945900.0],["2024-01-11",1.35,1.42,1.305,1.32,1047100.0],["2024-01-12",1.33,1.36,1.17,1.24,906600.0],["2024-01-16",1.26,1.27,1.12,1.18,612400.0],["2024-01-17",1.13,1.15,1.06,1.1,1105700.0],["2024-01-18",1.18,1.198,0.88,0.967,1307400.0],["2024-01-19",1.0,1.12,0.826,1.08,1598900.0],["2024-01-22",1.1,1.33,1.09,1.19,943500.0],["2024-01-23",1.19,1.24,1.19,1.22,385400.0],["2024-01-24",1.23,1.24,1.18,1.18,325200.0],["2024-01-25",1.19,1.23,1.08,1.1,530300.0],["2024-01-26",1.1,1.161,1.1,1.13,271800.0],["2024-01-29",1.14,1.2,1.14,1.19,603700.0],["2024-01-30",1.19,1.24,1.124,1.22,531900.0],["2024-01-31",1.24,1.3,1.084,1.14,674300.0],["2024-02-01",1.19,1.19,1.145,1.16,230700.0],["2024-02-02",1.15,1.16,1.09,1.16,240400.0],["2024-02-05",1.17,1.215,1.13,1.17,673800.0],["2024-02-06",1.17,1.282,1.15,1.2,749800.0],["2024-02-07",1.2,1.24,1.15,1.24,579500.0],["2024-02-08",1.24,1.25,1.192,1.21,182700.0],["2024-02-09",1.22,1.23,1.17,1.21,492800.0],["2024-02-12",1.21,1.32,1.18,1.31,1142100.0],["2024-02-13",1.23,1.269,1.1,1.13,553100.0],["2024-02-14",1.16,1.218,1.12,1.16,309000.0],["2024-02-15",1.16,1.2,1.12,1.14,376800.0],["2024-02-16",1.13,1.15,1.095,1.14,275700.0],["2024-02-20",1.1,1.125,1.06,1.07,276300.0],["2024-02-21",1.06,1.08,0.96,1.02,577800.0],["2024-02-22",1.01,1.04,0.981,1.01,209200.0],["2024-02-23",1.02,1.05,0.96,1.02,251800.0],["2024-02-26",1.01,1.04,0.96,0.986,227300.0],["2024-02-27",1.0,1.04,0.97,1.02,233000.0],["2024-02-28",1.0,1.03,0.96,0.965,323800.0],["2024-02-29",0.97,1.03,0.97,0.987,244900.0],["2024-03-01",0.965,1.02,0.965,0.98,221700.0],["2024-03-04",1.02,1.03,0.85,0.937,1014200.0],["2024-03-05",0.97,0.97,0.868,0.904,223900.0],["2024-03-06",0.9,0.921,0.88,0.898,415400.0],["2024-03-07",0.899,0.93,0.82,0.834,554000.0],["2024-03-08",0.814,0.86,0.742,0.831,1205100.0],["2024-03-11",0.85,0.88,0.81,0.82,227300.0],["2024-03-12",0.884,0.884,0.782,0.8,257800.0],["2024-03-13",0.78,0.87,0.78,0.81,267700.0],["2024-03-14",0.819,0.839,0.757,0.78,198900.0],["2024-03-15",0.78,0.89,0.775,0.808,1239300.0],["2024-03-18",0.87,0.92,0.852,0.878,358400.0],["2024-03-19",0.87,0.984,0.87,0.92,268300.0],["2024-03-20",0.92,1.03,0.851,0.999,376200.0],["2024-03-21",0.97,1.05,0.96,1.0,442300.0],["2024-03-22",0.99,1.03,0.925,0.925,733800.0],["2024-03-25",0.98,1.0,0.926,0.95,748600.0],["2024-03-26",0.94,0.96,0.91,0.92,215200.0],["2024-03-27",0.98,0.99,0.92,0.972,1506300.0],["2024-03-28",1.06,1.155,1.01,1.05,1831200.0],["2024-04-01",1.06,1.06,0.93,0.958,608600.0],["2024-04-02",0.92,0.967,0.89,0.947,405600.0],["2024-04-03",0.93,0.98,0.93,0.98,280100.0],["2024-04-04",0.98,1.1,0.95,1.05,552500.0],["2024-04-05",1.01,1.12,0.96,1.1,429300.0],["2024-04-08",1.07,1.19,1.07,1.15,895800.0],["2024-04-09",1.13,1.13,1.05,1.07,286300.0],["2024-04-10",1.03,1.08,1.02,1.06,177500.0],["2024-04-11",1.08,1.08,0.97,0.979,678800.0],["2024-04-12",0.964,1.0,0.87,0.898,543400.0],["2024-04-15",0.89,0.939,0.88,0.905,241000.0],["2024-04-16",0.904,0.95,0.862,0.915,128700.0],["2024-04-17",0.9,0.949,0.9,0.909,197300.0],["2024-04-18",0.93,0.95,0.905,0.93,100300.0],["2024-04-19",0.92,0.971,0.89,0.894,202100.0],["2024-04-22",0.895,0.98,0.865,0.952,584900.0],["2024-04-23",0.924,1.06,0.924,1.0,471000.0],["2024-04-24",0.99,1.01,0.98,1.0,177100.0],["2024-04-25",0.983,1.04,0.932,1.02,401200.0],["2024-04-26",1.0,1.05,1.0,1.02,276800.0],["2024-04-29",1.02,1.04,0.992,1.04,266100.0],["2024-04-30",1.04,1.06,0.967,0.98,546500.0],["2024-05-01",0.967,1.03,0.922,0.928,298100.0],["2024-05-02",0.97,1.029,0.933,1.02,347600.0],["2024-05-03",1.02,1.05,0.99,1.04,296500.0],["2024-05-06",1.05,1.05,1.02,1.04,305600.0],["2024-05-07",1.03,1.04,1.01,1.01,258600.0],["2024-05-08",1.0,1.05,0.98,1.04,164500.0],["2024-05-09",1.02,1.06,1.02,1.03,429500.0],["2024-05-10",1.0,1.02,0.88,0.91,1169000.0],["2024-05-13",0.901,0.99,0.9,0.94,303200.0],["2024-05-14",0.95,0.99,0.86,0.944,1075100.0],["2024-05-15",0.955,0.955,0.91,0.916,199500.0],["2024-05-16",0.91,0.969,0.91,0.923,250600.0],["2024-05-17",0.91,0.97,0.9,0.903,222400.0],["2024-05-20",0.92,0.95,0.911,0.928,146700.0],["2024-05-21",0.931,0.96,0.91,0.948,217400.0],["2024-05-22",0.959,0.959,0.916,0.933,131400.0],["2024-05-23",0.929,0.95,0.9,0.909,216300.0],["2024-05-24",0.909,0.92,0.87,0.896,476800.0],["2024-05-28",0.911,0.911,0.856,0.877,440300.0],["2024-05-29",0.89,0.9,0.86,0.89,116900.0],["2024-05-30",0.892,0.91,0.871,0.9,138100.0],["2024-05-31",0.9,0.93,0.882,0.916,113100.0],["2024-06-03",0.916,0.959,0.91,0.936,185600.0],["2024-06-04",0.91,0.95,0.905,0.93,381300.0],["2024-06-05",0.926,0.942,0.88,0.92,382200.0],["2024-06-06",0.91,0.92,0.891,0.91,160800.0],["2024-06-07",0.901,0.92,0.88,0.897,220300.0],["2024-06-10",0.88,0.9,0.861,0.881,230400.0],["2024-06-11",0.86,0.91,0.86,0.9,235300.0],["2024-06-12",0.9,0.919,0.823,0.837,304900.0],["2024-06-13",0.85,0.85,0.82,0.82,122400.0],["2024-06-14",0.803,0.84,0.772,0.81,268600.0],["2024-06-17",0.789,0.829,0.78,0.787,339400.0],["2024-06-18",0.79,0.797,0.74,0.75,433700.0],["2024-06-20",0.76,0.824,0.749,0.809,374300.0],["2024-06-21",0.8,0.81,0.762,0.779,195900.0],["2024-06-24",0.767,0.805,0.761,0.8,314900.0],["2024-06-25",0.81,0.81,0.766,0.8,241000.0],["2024-06-26",0.782,0.818,0.77,0.815,182300.0],["2024-06-27",0.81,0.82,0.8,0.802,177600.0],["2024-06-28",0.8,0.852,0.777,0.777,332900.0],["2024-07-01",0.78,0.8,0.767,0.795,146000.0],["2024-07-02",0.78,0.8,0.78,0.783,255800.0],["2024-07-03",0.78,0.79,0.738,0.752,322400.0],["2024-07-05",0.765,0.8,0.75,0.8,390700.0],["2024-07-08",0.793,0.8,0.765,0.791,183600.0],["2024-07-09",0.78,0.8,0.74,0.749,195100.0],["2024-07-10",0.764,0.77,0.741,0.752,170400.0],["2024-07-11",0.77,0.78,0.75,0.764,240400.0],["2024-07-12",0.76,0.8,0.75,0.779,399500.0],["2024-07-15",0.78,0.951,0.77,0.9,1397900.0],["2024-07-16",0.93,1.02,0.906,0.906,1245700.0],["2024-07-17",0.906,0.95,0.89,0.939,452300.0],["2024-07-18",0.92,0.939,0.85,0.865,484900.0],["2024-07-19",0.86,0.93,0.86,0.9,211200.0],["2024-07-22",0.89,0.915,0.88,0.897,220600.0],["2024-07-23",0.896,0.896,0.859,0.859,154100.0],["2024-07-24",0.855,0.884,0.82,0.83,195200.0],["2024-07-25",0.83,0.87,0.82,0.821,75500.0],["2024-07-26",0.83,0.875,0.82,0.862,134300.0],["2024-07-29",0.853,0.86,0.833,0.846,94100.0],["2024-07-30",0.85,0.85,0.83,0.833,128800.0],["2024-07-31",0.84,0.84,0.8,0.81,83800.0],["2024-08-01",0.8,0.829,0.788,0.818,111600.0],["2024-08-02",0.793,0.809,0.727,0.79,397200.0],["2024-08-05",0.736,0.79,0.72,0.735,442000.0],["2024-08-06",0.75,0.81,0.74,0.74,283500.0],["2024-08-07",0.779,0.828,0.758,0.776,172000.0],["2024-08-08",0.762,0.819,0.762,0.792,295700.0],["2024-08-09",0.75,0.759,0.58,0.608,1912300.0],["2024-08-12",0.618,0.643,0.581,0.589,290800.0],["2024-08-13",0.61,0.71,0.6,0.71,494700.0],["2024-08-14",0.71,0.71,0.605,0.606,352500.0],["2024-08-15",0.612,0.657,0.61,0.657,189200.0],["2024-08-16",0.67,0.678,0.615,0.666,225800.0],["2024-08-19",0.671,0.68,0.601,0.608,556400.0],["2024-08-20",0.609,0.61,0.54,0.548,974400.0],["2024-08-21",0.572,0.593,0.56,0.593,361000.0],["2024-08-22",0.586,0.6,0.57,0.575,217600.0],["2024-08-23",0.597,0.61,0.58,0.589,197300.0],["2024-08-26",0.6,0.6,0.56,0.561,322600.0],["2024-08-27",0.562,0.569,0.544,0.55,163700.0],["2024-08-28",0.55,0.55,0.52,0.548,319200.0],["2024-08-29",0.55,0.55,0.525,0.525,186000.0],["2024-08-30",0.535,0.535,0.52,0.535,148600.0],["2024-09-03",0.532,0.545,0.531,0.544,88400.0],["2024-09-04",0.54,0.558,0.54,0.55,150500.0],["2024-09-05",0.55,0.565,0.54,0.555,113500.0],["2024-09-06",0.566,0.57,0.55,0.551,145800.0],["2024-09-09",0.559,0.58,0.55,0.57,174000.0],["2024-09-10",0.567,0.58,0.555,0.578,88200.0],["2024-09-11",0.579,0.58,0.558,0.576,139200.0],["2024-09-12",0.58,0.62,0.56,0.61,268300.0],["2024-09-13",0.638,0.74,0.62,0.7,1028700.0],["2024-09-16",0.695,0.77,0.69,0.721,462600.0],["2024-09-17",0.736,0.8,0.73,0.76,614000.0],["2024-09-18",0.79,0.79,0.723,0.757,192700.0],["2024-09-19",0.8,0.8,0.75,0.774,238700.0],["2024-09-20",0.75,0.768,0.692,0.74,314200.0],["2024-09-23",0.74,0.751,0.703,0.741,79600.0],["2024-09-24",0.73,0.748,0.691,0.72,258200.0],["2024-09-25",0.71,0.743,0.7,0.742,94500.0],["2024-09-26",0.711,0.748,0.702,0.71,164400.0],["2024-09-27",0.7,0.76,0.7,0.745,188300.0],["2024-09-30",0.726,0.771,0.711,0.758,95100.0],["2024-10-01",0.74,0.758,0.723,0.736,140200.0],["2024-10-02",0.72,0.758,0.72,0.721,116600.0],["2024-10-03",0.725,0.739,0.66,0.676,269900.0],["2024-10-04",0.69,0.75,0.671,0.718,238400.0],["2024-10-07",0.721,0.746,0.7,0.715,175700.0],["2024-10-08",0.711,0.74,0.703,0.714,58500.0],["2024-10-09",0.724,0.76,0.71,0.715,196300.0],["2024-10-10",0.711,0.734,0.707,0.707,150500.0],["2024-10-11",0.716,0.759,0.707,0.75,85700.0],["2024-10-14",0.768,0.78,0.715,0.715,197300.0],["2024-10-15",0.723,0.75,0.707,0.71,108600.0],["2024-10-16",0.74,0.749,0.71,0.729,126400.0],["2024-10-17",0.73,0.74,0.7,0.73,184800.0],["2024-10-18",0.72,0.73,0.715,0.724,58700.0],["2024-10-21",0.73,1.13,0.716,0.835,4141500.0],["2024-10-22",0.87,0.898,0.8,0.849,701000.0],["2024-10-23",0.87,0.88,0.812,0.834,451900.0],["2024-10-24",0.82,0.824,0.736,0.791,530700.0],["2024-10-25",0.8,0.806,0.76,0.777,160500.0],["2024-10-28",0.79,0.85,0.78,0.825,348800.0],["2024-10-29",0.83,0.87,0.81,0.841,406700.0],["2024-10-30",0.83,0.865,0.82,0.828,330100.0],["2024-10-31",1.0,1.46,0.921,1.17,138872400.0],["2024-11-01",1.24,1.41,1.21,1.31,6038900.0],["2024-11-04",1.35,1.44,1.24,1.24,5001200.0],["2024-11-05",1.27,1.32,1.08,1.21,1346800.0],["2024-11-06",1.34,1.34,1.05,1.13,1182900.0],["2024-11-07",1.12,1.15,1.03,1.1,884000.0],["2024-11-08",1.07,1.135,1.07,1.13,586100.0],["2024-11-11",1.14,1.14,0.9,0.9,1817600.0],["2024-11-12",0.91,1.1,0.902,1.08,1801400.0],["2024-11-13",0.914,1.02,0.853,0.948,1939000.0],["2024-11-14",0.97,1.15,0.95,1.11,1339500.0],["2024-11-15",1.11,1.195,1.08,1.16,957200.0],["2024-11-18",1.16,1.18,1.08,1.11,653100.0],["2024-11-19",1.1,1.15,1.06,1.13,454500.0],["2024-11-20",1.13,1.17,1.09,1.13,321500.0],["2024-11-21",1.15,1.17,1.11,1.15,349000.0],["2024-11-22",1.18,1.28,1.16,1.22,872500.0],["2024-11-25",1.24,1.29,1.24,1.24,389200.0],["2024-11-26",1.25,1.26,1.18,1.21,416100.0],["2024-11-27",1.25,1.319,1.224,1.29,440100.0],["2024-11-29",1.3,1.4,1.24,1.38,568800.0],["2024-12-02",1.4,1.55,1.34,1.43,1609000.0],["2024-12-03",1.4,1.45,1.31,1.4,398100.0],["2024-12-04",1.37,1.49,1.37,1.48,395900.0],["2024-12-05",1.48,1.55,1.42,1.49,558600.0],["2024-12-06",1.49,1.54,1.47,1.53,515800.0],["2024-12-09",1.54,1.739,1.54,1.7,765300.0],["2024-12-10",1.69,1.7,1.53,1.62,468400.0],["2024-12-11",1.57,1.7,1.55,1.59,447400.0],["2024-12-12",1.59,1.63,1.495,1.57,245300.0],["2024-12-13",1.54,1.585,1.33,1.41,732800.0],["2024-12-16",1.75,1.99,1.64,1.81,3941300.0],["2024-12-17",1.8,1.96,1.78,1.88,1066900.0],["2024-12-18",1.93,1.95,1.7,1.72,1263700.0],["2024-12-19",1.67,1.87,1.625,1.67,871100.0],["2024-12-20",1.67,1.79,1.6,1.65,848800.0],["2024-12-23",1.65,1.72,1.54,1.6,481200.0],["2024-12-24",1.56,1.61,1.53,1.57,201300.0],["2024-12-26",1.56,1.63,1.55,1.58,412900.0],["2024-12-27",1.6,1.637,1.47,1.5,336800.0],["2024-12-30",1.5,1.521,1.44,1.49,484100.0],["2024-12-31",1.45,1.52,1.43,1.46,283500.0],["2025-01-02",1.49,1.502,1.39,1.46,331100.0],["2025-01-03",1.43,1.49,1.42,1.47,471800.0],["2025-01-06",1.49,1.51,1.395,1.43,493000.0],["2025-01-07",1.42,1.47,1.37,1.37,325900.0],["2025-01-08",1.36,1.51,1.33,1.36,909700.0],["2025-01-10",1.33,1.42,1.31,1.4,424400.0],["2025-01-13",1.39,1.55,1.36,1.53,525100.0],["2025-01-14",1.54,1.63,1.485,1.54,387600.0],["2025-01-15",1.58,1.66,1.472,1.63,623400.0],["2025-01-16",1.71,1.889,1.59,1.86,963900.0],["2025-01-17",1.89,1.98,1.78,1.81,875900.0],["2025-01-21",1.79,1.9,1.75,1.79,481400.0],["2025-01-22",1.78,1.95,1.78,1.85,496400.0],["2025-01-23",1.84,1.99,1.72,1.81,2022400.0],["2025-01-24",1.82,1.86,1.72,1.815,727500.0],["2025-01-27",1.8,1.81,1.64,1.75,602400.0],["2025-01-28",1.8,1.8,1.69,1.75,198200.0],["2025-01-29",1.74,1.78,1.69,1.71,161100.0],["2025-01-30",1.73,1.77,1.63,1.66,259900.0],["2025-01-31",1.79,2.44,1.78,1.97,7415500.0],["2025-02-03",1.91,1.92,1.821,1.86,871100.0],["2025-02-04",1.87,2.0,1.87,2.0,534500.0],["2025-02-05",2.03,2.12,1.86,1.93,1296800.0],["2025-02-06",1.93,2.07,1.87,2.0,700000.0],["2025-02-07",1.99,2.125,1.915,2.1,1009900.0],["2025-02-10",2.13,2.14,1.99,2.02,693600.0],["2025-02-11",2.0,2.06,1.96,1.995,481900.0],["2025-02-12",1.96,2.115,1.861,2.09,480400.0],["2025-02-13",2.1,2.2,2.02,2.04,1125300.0],["2025-02-14",2.02,2.05,1.92,1.95,533800.0],["2025-02-18",1.95,1.97,1.808,1.86,595200.0],["2025-02-19",1.87,1.93,1.815,1.9,461300.0],["2025-02-20",1.88,1.924,1.82,1.83,248000.0],["2025-02-21",1.81,1.87,1.77,1.83,412800.0],["2025-02-24",1.84,1.84,1.72,1.75,381400.0],["2025-02-25",1.72,1.73,1.54,1.59,994500.0],["2025-02-26",1.57,1.59,1.55,1.58,316300.0],["2025-02-27",1.58,1.59,1.55,1.59,441900.0],["2025-02-28",1.59,1.6,1.501,1.55,655100.0],["2025-03-03",1.56,1.597,1.42,1.45,820600.0],["2025-03-04",1.4,1.444,1.32,1.35,1928400.0],["2025-03-05",1.35,1.36,1.29,1.35,456300.0],["2025-03-06",1.3,1.35,1.23,1.29,519100.0],["2025-03-07",1.3,1.36,1.29,1.34,1042900.0],["2025-03-10",1.31,1.32,1.151,1.2,725700.0],["2025-03-11",1.19,1.28,1.16,1.21,635300.0],["2025-03-12",1.23,1.34,1.2,1.29,641000.0],["2025-03-13",1.32,1.32,1.17,1.21,959900.0],["2025-03-14",1.11,1.24,1.03,1.22,916000.0],["2025-03-17",1.25,1.3,1.14,1.17,737400.0],["2025-03-18",1.16,1.16,1.03,1.09,741200.0],["2025-03-19",1.1,1.25,1.1,1.21,366700.0],["2025-03-20",1.21,1.221,1.155,1.16,301000.0],["2025-03-21",1.14,1.23,1.1,1.2,415100.0],["2025-03-24",1.25,1.27,1.125,1.18,583800.0],["2025-03-25",1.2,1.2,1.1,1.1,641700.0],["2025-03-26",1.1,1.14,1.05,1.06,639700.0],["2025-03-27",1.08,1.16,1.065,1.09,500300.0],["2025-03-28",1.07,1.109,1.02,1.06,696500.0],["2025-03-31",1.06,1.105,1.015,1.1,479600.0],["2025-04-01",1.09,1.12,1.06,1.11,426000.0],["2025-04-02",1.11,1.16,1.095,1.12,178000.0],["2025-04-03",1.07,1.1,1.001,1.02,516200.0],["2025-04-04",0.96,1.03,0.91,0.996,591600.0],["2025-04-07",0.93,1.035,0.9,0.955,439000.0],["2025-04-08",0.98,1.02,0.91,0.934,402300.0],["2025-04-09",0.91,1.03,0.9,0.98,590200.0],["2025-04-10",0.96,1.01,0.93,0.986,417800.0],["2025-04-11",0.982,1.035,0.955,1.01,269900.0],["2025-04-14",1.03,1.06,1.02,1.06,157100.0],["2025-04-15",1.06,1.06,0.962,0.995,477200.0],["2025-04-16",0.99,0.99,0.953,0.976,204800.0],["2025-04-17",0.95,1.0,0.95,0.97,219200.0],["2025-04-21",0.972,1.06,0.963,1.05,354400.0],["2025-04-22",0.976,1.02,0.97,0.994,590600.0],["2025-04-23",0.99,1.005,0.98,0.994,364900.0],["2025-04-24",1.0,1.01,0.998,1.0,537900.0],["2025-04-25",1.0,1.0,0.951,0.98,168500.0],["2025-04-28",0.98,1.0,0.951,0.96,375300.0],["2025-04-29",0.98,1.005,0.93,0.992,680300.0],["2025-04-30",0.98,1.12,0.945,1.1,883100.0],["2025-05-01",1.05,1.12,1.015,1.08,746600.0],["2025-05-02",1.09,1.11,1.02,1.07,480800.0],["2025-05-05",1.07,1.07,1.0,1.05,453800.0],["2025-05-06",1.06,1.065,1.03,1.06,143500.0],["2025-05-07",1.07,1.1,1.06,1.08,255300.0],["2025-05-08",1.11,1.13,1.1,1.13,144700.0],["2025-05-09",1.13,1.17,1.1,1.1,247000.0],["2025-05-12",1.16,1.18,1.13,1.18,438500.0],["2025-05-13",1.2,1.24,1.159,1.21,705300.0],["2025-05-14",1.21,1.24,1.18,1.2,359800.0],["2025-05-15",1.2,1.2,1.16,1.17,594800.0],["2025-05-16",1.2,1.57,1.185,1.55,2693100.0],["2025-05-19",1.51,1.534,1.39,1.44,989800.0],["2025-05-20",1.44,1.686,1.41,1.57,797900.0],["2025-05-21",1.57,1.6,1.45,1.47,702900.0],["2025-05-22",1.45,1.56,1.415,1.51,437300.0],["2025-05-23",1.49,1.49,1.405,1.45,904400.0],["2025-05-27",1.47,1.63,1.46,1.62,525300.0],["2025-05-28",1.62,1.645,1.55,1.59,345900.0],["2025-05-29",1.58,1.63,1.551,1.56,509400.0],["2025-05-30",1.57,1.62,1.534,1.58,337700.0],["2025-06-02",1.57,1.59,1.531,1.56,595200.0],["2025-06-03",1.57,1.63,1.53,1.62,707100.0],["2025-06-04",1.65,1.706,1.615,1.63,882500.0],["2025-06-05",1.64,1.65,1.55,1.57,461400.0],["2025-06-06",1.6,1.64,1.575,1.59,236300.0],["2025-06-09",1.66,1.66,1.535,1.57,295400.0],["2025-06-10",1.59,1.59,1.53,1.56,252900.0],["2025-06-11",1.57,1.57,1.5,1.51,205100.0],["2025-06-12",1.49,1.51,1.48,1.5,245900.0],["2025-06-13",1.47,1.47,1.4,1.4,298300.0],["2025-06-16",1.41,1.5,1.401,1.47,210700.0],["2025-06-17",1.48,1.55,1.45,1.47,246900.0],["2025-06-18",1.47,1.49,1.45,1.47,123200.0],["2025-06-20",1.47,1.48,1.45,1.47,251200.0],["2025-06-23",1.46,1.48,1.41,1.46,314500.0],["2025-06-24",1.46,1.55,1.43,1.54,257300.0],["2025-06-25",1.53,1.544,1.47,1.51,182500.0],["2025-06-26",1.51,1.729,1.5,1.65,542400.0],["2025-06-27",1.65,1.7,1.58,1.66,460500.0],["2025-06-30",1.66,1.677,1.58,1.62,210500.0],["2025-07-01",1.62,1.62,1.54,1.6,481900.0],["2025-07-02",1.6,1.63,1.55,1.59,221600.0],["2025-07-03",1.59,1.655,1.56,1.63,102400.0],["2025-07-07",1.6,1.89,1.57,1.75,1018000.0],["2025-07-08",1.79,1.919,1.78,1.8,562800.0],["2025-07-09",1.8,1.89,1.79,1.89,323800.0],["2025-07-10",1.85,1.887,1.838,1.85,257500.0],["2025-07-11",1.85,1.949,1.825,1.86,372300.0],["2025-07-14",1.85,1.895,1.81,1.87,303600.0],["2025-07-15",1.88,1.889,1.73,1.75,317100.0],["2025-07-16",1.75,1.799,1.722,1.78,166000.0],["2025-07-17",1.8,1.875,1.8,1.83,243400.0],["2025-07-18",1.85,1.9,1.73,1.89,281100.0],["2025-07-21",1.89,1.925,1.84,1.86,443800.0],["2025-07-22",1.85,1.99,1.84,1.89,395400.0],["2025-07-23",1.93,2.08,1.905,1.98,905700.0],["2025-07-24",1.97,1.98,1.88,1.88,208300.0],["2025-07-25",1.92,1.92,1.84,1.87,347500.0],["2025-07-28",1.89,1.89,1.845,1.86,155700.0],["2025-07-29",1.87,1.875,1.835,1.86,267300.0],["2025-07-30",1.86,1.89,1.845,1.86,307600.0],["2025-07-31",1.86,1.88,1.845,1.86,159600.0],["2025-08-01",1.84,1.86,1.83,1.86,732900.0],["2025-08-04",1.84,1.875,1.839,1.85,382500.0],["2025-08-05",1.85,1.87,1.68,1.71,408600.0],["2025-08-06",1.71,1.75,1.65,1.75,304600.0],["2025-08-07",1.75,1.794,1.69,1.73,218600.0],["2025-08-08",1.74,1.74,1.685,1.72,190600.0],["2025-08-11",1.72,1.72,1.62,1.63,216400.0],["2025-08-12",1.63,1.67,1.612,1.65,319200.0],["2025-08-13",1.74,1.97,1.7,1.82,896600.0],["2025-08-14",1.8,1.8,1.7,1.73,348700.0],["2025-08-15",1.69,1.76,1.685,1.71,230000.0],["2025-08-18",1.7,1.74,1.69,1.71,165100.0],["2025-08-19",1.72,1.76,1.651,1.66,189000.0],["2025-08-20",1.66,1.67,1.61,1.62,217700.0],["2025-08-21",1.6,1.665,1.6,1.64,195400.0],["2025-08-22",1.64,1.709,1.62,1.7,194600.0],["2025-08-25",1.71,1.73,1.65,1.65,217400.0],["2025-08-26",1.67,1.71,1.651,1.69,121800.0],["2025-08-27",1.69,1.7,1.655,1.68,285600.0],["2025-08-28",1.71,1.73,1.65,1.67,179300.0],["2025-08-29",1.66,1.678,1.63,1.64,136100.0],["2025-09-02",1.63,1.669,1.615,1.65,272200.0],["2025-09-03",1.65,1.68,1.63,1.65,204100.0],["2025-09-04",1.63,1.68,1.63,1.67,177400.0],["2025-09-05",1.68,1.75,1.64,1.74,274800.0],["2025-09-08",1.78,1.95,1.63,1.69,1270100.0],["2025-09-09",1.69,1.78,1.642,1.77,277400.0],["2025-09-10",1.79,1.84,1.72,1.83,281100.0],["2025-09-11",1.83,1.835,1.74,1.75,374000.0],["2025-09-12",1.73,1.74,1.595,1.61,1040000.0],["2025-09-15",1.61,1.63,1.52,1.55,586900.0],["2025-09-16",1.56,1.585,1.53,1.57,225600.0],["2025-09-17",1.58,1.655,1.575,1.6,357200.0],["2025-09-18",1.61,1.655,1.6,1.63,204200.0],["2025-09-19",1.63,1.65,1.55,1.6,1284800.0],["2025-09-22",1.6,1.61,1.575,1.6,583700.0],["2025-09-23",1.6,1.6,1.55,1.6,169600.0],["2025-09-24",1.6,1.6,1.53,1.55,267900.0],["2025-09-25",1.55,1.58,1.51,1.54,216400.0],["2025-09-26",1.55,1.576,1.51,1.54,206700.0],["2025-09-29",1.54,1.55,1.51,1.52,198400.0],["2025-09-30",1.51,1.54,1.45,1.47,257500.0],["2025-10-01",1.48,1.49,1.43,1.45,344500.0],["2025-10-02",1.45,1.535,1.44,1.47,221300.0],["2025-10-03",1.5,1.51,1.44,1.46,268600.0],["2025-10-06",1.46,1.5,1.43,1.44,330800.0],["2025-10-07",1.44,1.475,1.4,1.4,301400.0],["2025-10-08",1.41,1.465,1.38,1.45,322600.0],["2025-10-09",1.45,1.5,1.435,1.5,180800.0],["2025-10-10",1.5,1.5,1.41,1.42,280700.0],["2025-10-13",1.45,1.459,1.405,1.45,197100.0],["2025-10-14",1.41,1.43,1.394,1.41,184900.0],["2025-10-15",1.42,1.47,1.41,1.47,183400.0],["2025-10-16",1.46,1.48,1.42,1.43,298600.0],["2025-10-17",1.43,1.45,1.4,1.41,278000.0],["2025-10-20",1.41,1.42,1.35,1.35,344500.0],["2025-10-21",1.35,1.39,1.31,1.36,267600.0],["2025-10-22",1.36,1.37,1.31,1.32,213500.0],["2025-10-23",1.32,1.37,1.31,1.35,141000.0],["2025-10-24",1.37,1.43,1.295,1.36,705500.0],["2025-10-27",1.39,1.39,1.29,1.31,411700.0],["2025-10-28",1.31,1.34,1.28,1.29,207500.0],["2025-10-29",1.32,1.34,1.28,1.32,278300.0],["2025-10-30",1.32,1.35,1.27,1.28,229400.0],["2025-10-31",1.28,1.35,1.27,1.33,164300.0],["2025-11-03",1.33,1.369,1.3,1.33,131200.0],["2025-11-04",1.3,1.32,1.28,1.3,186800.0],["2025-11-05",1.3,1.37,1.28,1.36,141600.0],["2025-11-06",1.34,1.34,1.28,1.29,152600.0],["2025-11-07",1.28,1.31,1.26,1.3,95500.0],["2025-11-10",1.3,1.375,1.3,1.35,218600.0],["2025-11-11",1.33,1.37,1.305,1.35,178200.0],["2025-11-12",1.36,1.39,1.31,1.36,714700.0],["2025-11-13",1.6,1.79,1.6,1.66,2873900.0],["2025-11-14",1.61,1.705,1.56,1.68,739700.0],["2025-11-17",1.69,1.74,1.6,1.62,448800.0],["2025-11-18",1.6,1.7,1.57,1.69,334800.0],["2025-11-19",1.68,1.73,1.6,1.6,389700.0],["2025-11-20",1.63,1.72,1.615,1.65,499800.0],["2025-11-21",1.64,1.78,1.624,1.71,979200.0],["2025-11-24",1.72,1.85,1.71,1.82,538500.0],["2025-11-25",1.8,1.85,1.78,1.84,1099800.0],["2025-11-26",1.87,1.92,1.81,1.91,1125400.0],["2025-11-28",1.91,1.94,1.89,1.92,375200.0],["2025-12-01",1.9,1.905,1.78,1.84,516500.0],["2025-12-02",1.85,1.88,1.825,1.83,505500.0],["2025-12-03",1.83,1.875,1.83,1.85,452800.0],["2025-12-04",1.96,2.23,1.86,2.18,3895600.0],["2025-12-05",2.16,2.2,2.0,2.16,1842300.0],["2025-12-08",2.21,2.505,2.14,2.47,4708600.0],["2025-12-09",2.5,2.53,2.25,2.38,3247000.0],["2025-12-10",2.33,2.38,2.165,2.21,1651000.0],["2025-12-11",2.2,2.258,2.14,2.21,1128500.0],["2025-12-12",2.2,2.245,1.91,1.96,1646400.0],["2025-12-15",1.94,1.94,1.78,1.78,1062300.0],["2025-12-16",1.72,1.82,1.72,1.74,621300.0],["2025-12-17",1.74,1.84,1.73,1.75,787300.0],["2025-12-18",1.75,1.97,1.75,1.83,944900.0],["2025-12-19",1.83,1.905,1.82,1.84,983800.0],["2025-12-22",1.85,1.9,1.7,1.72,1140100.0],["2025-12-23",1.72,1.8,1.71,1.77,703200.0],["2025-12-24",1.76,1.83,1.76,1.82,220100.0],["2025-12-26",1.86,1.925,1.86,1.87,506600.0],["2025-12-29",1.86,1.86,1.81,1.84,389400.0],["2025-12-30",1.85,1.935,1.835,1.86,574100.0],["2025-12-31",1.87,1.9,1.84,1.88,389800.0],["2026-01-02",1.86,1.91,1.78,1.84,361300.0],["2026-01-05",1.84,1.86,1.78,1.79,267900.0],["2026-01-06",1.78,1.885,1.78,1.86,355900.0],["2026-01-07",1.85,1.89,1.8,1.84,310800.0],["2026-01-08",1.83,1.88,1.78,1.86,427400.0],["2026-01-09",1.84,1.885,1.835,1.85,305900.0],["2026-01-12",1.84,1.88,1.82,1.85,292800.0],["2026-01-13",1.85,1.905,1.84,1.87,347400.0],["2026-01-14",1.86,1.91,1.85,1.87,289700.0],["2026-01-15",1.87,2.04,1.87,1.97,653200.0],["2026-01-16",1.98,1.986,1.89,1.92,467600.0],["2026-01-20",1.87,1.878,1.74,1.82,741700.0],["2026-01-21",1.82,1.86,1.81,1.83,331100.0],["2026-01-22",1.85,1.89,1.83,1.86,163300.0],["2026-01-23",1.86,1.91,1.82,1.83,263800.0],["2026-01-26",1.8,1.81,1.7,1.7,437400.0],["2026-01-27",1.7,1.708,1.635,1.685,345100.0],["2026-01-28",1.67,1.69,1.58,1.58,266000.0],["2026-01-29",1.58,1.608,1.54,1.55,386500.0],["2026-01-30",1.55,1.575,1.49,1.51,312000.0],["2026-02-02",1.53,1.56,1.48,1.51,357600.0],["2026-02-03",1.51,1.56,1.48,1.5,242300.0],["2026-02-04",1.52,1.555,1.465,1.53,365700.0],["2026-02-05",1.51,1.535,1.47,1.48,408000.0],["2026-02-06",1.49,1.63,1.49,1.59,306700.0],["2026-02-09",1.92,2.255,1.9,2.12,20047100.0],["2026-02-10",2.1,2.525,2.06,2.48,4816600.0],["2026-02-11",2.48,2.74,2.31,2.71,2780700.0],["2026-02-12",2.735,2.75,2.23,2.31,2726000.0],["2026-02-13",2.31,2.33,1.96,1.99,1448300.0],["2026-02-17",1.98,2.02,1.845,1.96,957700.0],["2026-02-18",1.98,2.115,1.951,2.01,728700.0],["2026-02-19",1.99,2.08,1.97,2.05,359700.0],["2026-02-20",2.03,2.115,1.99,2.11,631500.0],["2026-02-23",2.08,2.08,1.96,2.05,553300.0],["2026-02-24",2.32,2.54,2.13,2.25,2685100.0],["2026-02-25",2.24,2.24,2.11,2.11,949600.0],["2026-02-26",2.13,2.17,1.975,1.98,587500.0],["2026-02-27",1.97,2.02,1.89,1.91,629600.0],["2026-03-02",1.86,1.92,1.835,1.87,342800.0],["2026-03-03",1.83,1.85,1.76,1.83,722700.0],["2026-03-04",1.85,1.91,1.795,1.85,904300.0],["2026-03-05",1.85,1.91,1.75,1.83,671500.0],["2026-03-06",1.79,1.8,1.68,1.69,607900.0],["2026-03-09",1.67,1.765,1.645,1.75,553100.0],["2026-03-10",1.76,1.79,1.7,1.72,312100.0],["2026-03-11",1.71,1.83,1.7,1.8,530300.0],["2026-03-12",1.77,1.785,1.68,1.69,489800.0],["2026-03-13",1.71,1.78,1.66,1.68,623800.0],["2026-03-16",1.72,1.8,1.709,1.77,2973800.0],["2026-03-17",1.99,1.99,1.65,1.75,4060000.0],["2026-03-18",1.76,1.76,1.645,1.68,1294100.0],["2026-03-19",1.68,1.865,1.66,1.84,1146700.0],["2026-03-20",1.83,1.83,1.74,1.76,493600.0],["2026-03-23",1.83,1.86,1.765,1.79,564600.0],["2026-03-24",1.78,1.8,1.7,1.72,519000.0],["2026-03-25",1.73,1.75,1.64,1.68,616000.0],["2026-03-26",1.66,1.67,1.62,1.62,392400.0],["2026-03-27",1.61,1.63,1.555,1.57,626000.0],["2026-03-30",1.55,1.56,1.46,1.47,518100.0],["2026-03-31",1.48,1.58,1.43,1.52,993900.0],["2026-04-01",1.54,1.62,1.48,1.49,729100.0],["2026-04-02",1.46,1.538,1.45,1.47,929800.0],["2026-04-06",1.48,1.585,1.46,1.56,905000.0],["2026-04-07",1.54,1.6,1.54,1.58,517200.0],["2026-04-08",1.65,1.73,1.58,1.58,708000.0],["2026-04-09",1.57,1.615,1.561,1.6,476000.0],["2026-04-10",1.61,1.635,1.57,1.59,462300.0],["2026-04-13",1.59,1.64,1.57,1.61,438900.0],["2026-04-14",1.62,1.67,1.581,1.64,720500.0],["2026-04-15",1.62,1.76,1.61,1.74,1663500.0],["2026-04-16",1.74,1.755,1.635,1.73,1156700.0],["2026-04-17",1.75,1.9,1.7,1.81,1593100.0],["2026-04-20",1.82,1.83,1.74,1.81,1123600.0],["2026-04-21",1.81,1.88,1.78,1.82,1316800.0],["2026-04-22",1.85,1.955,1.83,1.89,626000.0],["2026-04-23",1.9,1.94,1.82,1.85,575400.0],["2026-04-24",1.87,1.87,1.79,1.83,479100.0],["2026-04-27",1.85,1.85,1.74,1.76,300400.0],["2026-04-28",1.74,1.75,1.7,1.73,278600.0],["2026-04-29",1.73,1.745,1.69,1.72,184500.0],["2026-04-30",1.72,1.73,1.65,1.68,515400.0],["2026-05-01",1.68,1.73,1.66,1.71,487500.0],["2026-05-04",1.69,1.82,1.68,1.75,816300.0],["2026-05-05",1.76,1.805,1.74,1.77,628400.0],["2026-05-06",1.8,1.8,1.65,1.68,899200.0],["2026-05-07",1.68,1.74,1.64,1.67,1051300.0],["2026-05-08",1.67,1.86,1.645,1.8,1197600.0],["2026-05-11",1.86,1.88,1.691,1.73,1511200.0],["2026-05-12",1.65,1.66,1.405,1.5,3458700.0],["2026-05-13",1.48,1.49,1.35,1.4,2568400.0],["2026-05-14",1.41,1.48,1.4,1.4,1105000.0],["2026-05-15",1.4,1.41,1.32,1.33,1482800.0],["2026-05-18",1.34,1.34,1.23,1.25,1364600.0],["2026-05-19",1.23,1.265,1.19,1.2,1291800.0],["2026-05-20",1.22,1.3,1.185,1.27,1165500.0],["2026-05-21",1.25,1.305,1.24,1.29,479900.0],["2026-05-22",1.33,1.37,1.31,1.32,855300.0],["2026-05-26",1.33,1.36,1.27,1.28,1261500.0],["2026-05-27",1.32,1.36,1.3,1.33,688100.0],["2026-05-28",1.35,1.43,1.33,1.38,1178900.0],["2026-05-29",1.39,1.4,1.35,1.37,497500.0],["2026-06-01",1.38,1.425,1.34,1.39,510900.0],["2026-06-02",1.48,1.48,1.36,1.395,826900.0],["2026-06-03",1.4,1.4,1.32,1.33,615800.0],["2026-06-04",1.34,1.385,1.31,1.32,728100.0],["2026-06-05",1.3,1.33,1.25,1.3,653800.0],["2026-06-08",1.33,1.336,1.305,1.31,317600.0],["2026-06-09",1.33,1.36,1.28,1.34,751100.0],["2026-06-10",1.32,1.39,1.32,1.37,461600.0],["2026-06-11",1.39,1.45,1.39,1.45,435000.0],["2026-06-12",1.45,1.46,1.4,1.44,324900.0],["2026-06-15",1.47,1.515,1.45,1.48,767300.0],["2026-06-16",1.48,1.52,1.465,1.51,612300.0],["2026-06-17",1.52,1.54,1.43,1.43,455500.0],["2026-06-18",1.44,1.477,1.43,1.45,426000.0],["2026-06-22",1.52,1.605,1.435,1.48,1535300.0],["2026-06-23",1.45,1.51,1.43,1.5,1018600.0],["2026-06-24",1.49,1.505,1.385,1.4,856300.0],["2026-06-25",1.4,1.42,1.31,1.34,780800.0],["2026-06-26",1.33,1.405,1.32,1.35,7266300.0],["2026-06-29",1.36,1.37,1.31,1.32,633000.0],["2026-06-30",1.32,1.33,1.21,1.22,1099600.0],["2026-07-01",1.21,1.26,1.2,1.25,778900.0],["2026-07-02",1.26,1.29,1.235,1.26,816500.0],["2026-07-06",1.26,1.27,1.21,1.21,572100.0],["2026-07-07",1.2,1.234,1.175,1.18,786300.0],["2026-07-08",1.17,1.19,1.12,1.14,646700.0],["2026-07-09",1.12,1.2,1.12,1.16,798700.0],["2026-07-10",1.15,1.2,1.145,1.16,636400.0],["2026-07-13",1.17,1.229,1.17,1.17,424700.0],["2026-07-14",1.18,1.2,1.16,1.17,422500.0],["2026-07-15",1.17,1.219,1.09,1.11,1308600.0],["2026-07-16",1.11,1.22,1.081,1.2,1391900.0],["2026-07-17",1.19,1.23,1.15,1.17,551500.0],["2026-07-20",1.17,1.22,1.165,1.21,564300.0],["2026-07-21",1.2,1.24,1.2,1.23,677700.0],["2026-07-22",1.25,1.3,1.25,1.27,806900.0],["2026-07-23",1.26,1.27,1.222,1.23,747300.0],["2026-07-24",1.23,1.29,1.22,1.22,655900.0],["2026-07-27",1.24,1.285,1.23,1.24,634100.0],["2026-07-28",1.26,1.265,1.22,1.22,439600.0],["2026-07-29",1.21,1.225,1.175,1.18,438800.0],["2026-07-30",1.18,1.19,1.145,1.15,499900.0],["2026-07-31",1.16,1.16,1.1,1.11,832100.0],["2026-08-03",1.13,1.19,1.13,1.18,818200.0],["2026-08-04",1.18,1.24,1.17,1.22,514400.0],["2026-08-05",1.24,1.247,1.13,1.16,1238100.0],["2026-08-06",1.15,1.19,1.14,1.16,230800.0],["2026-08-07",1.16,1.225,1.16,1.22,439400.0],["2026-08-10",1.22,1.26,1.17,1.18,2764000.0],["2026-08-11",1.51,1.6,1.341,1.36,4149800.0],["2026-08-12",1.36,1.3849,1.24,1.24,1318324.0],["2026-08-13",1.23,1.25,1.21,1.24,532516.066669]]}