{"t":"PRLD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-25",25.23,29.49,23.693,26.2,2828000.0],["2020-09-28",25.36,31.44,25.25,27.79,450800.0],["2020-09-29",27.32,30.02,26.03,28.84,424600.0],["2020-09-30",28.4,30.31,27.2,30.13,129600.0],["2020-10-01",31.45,34.88,30.51,33.5,1223400.0],["2020-10-02",32.93,36.327,31.466,33.01,226100.0],["2020-10-05",33.36,35.99,32.33,34.61,328600.0],["2020-10-06",35.0,41.0,33.97,39.53,219100.0],["2020-10-07",39.88,50.19,39.52,45.18,527400.0],["2020-10-08",46.35,47.293,42.0,43.23,144700.0],["2020-10-09",42.92,48.77,42.19,43.59,115200.0],["2020-10-12",43.65,46.335,43.63,44.17,86100.0],["2020-10-13",46.15,46.15,38.87,38.94,119300.0],["2020-10-14",39.73,41.22,33.825,35.01,177000.0],["2020-10-15",34.45,36.55,33.03,34.01,99500.0],["2020-10-16",34.05,34.87,31.0,31.0,108600.0],["2020-10-19",31.54,34.06,31.54,32.69,119900.0],["2020-10-20",32.04,33.45,29.02,29.02,202400.0],["2020-10-21",29.19,30.76,28.81,28.81,184100.0],["2020-10-22",28.88,31.0,27.53,29.62,150200.0],["2020-10-23",29.86,31.72,29.73,30.06,134800.0],["2020-10-26",30.1,32.795,30.03,32.35,114500.0],["2020-10-27",32.34,37.99,31.6,36.75,168400.0],["2020-10-28",36.1,37.65,33.844,36.0,187500.0],["2020-10-29",36.07,36.55,33.905,34.78,54100.0],["2020-10-30",34.78,35.81,33.87,35.23,174000.0],["2020-11-02",36.76,36.76,33.88,34.79,93300.0],["2020-11-03",34.93,36.335,34.143,36.06,164900.0],["2020-11-04",36.41,41.98,36.095,41.27,111800.0],["2020-11-05",41.32,49.81,40.553,46.02,176500.0],["2020-11-06",45.01,45.267,41.16,43.87,73500.0],["2020-11-09",44.32,46.48,41.48,41.5,136300.0],["2020-11-10",40.5,42.17,37.84,39.53,67900.0],["2020-11-11",39.16,41.89,38.69,40.1,52100.0],["2020-11-12",39.65,43.13,39.65,42.53,52600.0],["2020-11-13",42.98,48.3,42.0,47.83,119500.0],["2020-11-16",48.0,48.75,45.74,47.84,60700.0],["2020-11-17",47.38,52.63,47.01,51.7,123500.0],["2020-11-18",51.7,57.658,51.7,52.9,119500.0],["2020-11-19",52.68,57.67,52.68,54.95,65800.0],["2020-11-20",53.38,54.674,50.88,51.71,87900.0],["2020-11-23",52.16,54.115,47.96,48.64,90700.0],["2020-11-24",48.91,51.325,46.3,46.91,102200.0],["2020-11-25",46.47,48.452,44.91,45.35,88500.0],["2020-11-27",45.39,48.095,44.61,47.67,40300.0],["2020-11-30",48.07,54.27,47.42,51.47,203900.0],["2020-12-01",53.29,54.634,50.74,50.97,189600.0],["2020-12-02",50.927,51.925,49.19,49.96,99300.0],["2020-12-03",49.99,52.99,49.079,50.56,94400.0],["2020-12-04",50.81,53.88,50.74,51.71,132200.0],["2020-12-07",50.58,52.996,49.63,49.97,126400.0],["2020-12-08",50.0,51.66,49.27,49.5,186800.0],["2020-12-09",49.61,51.925,49.01,50.07,122700.0],["2020-12-10",49.87,63.5,48.376,59.5,231700.0],["2020-12-11",59.13,64.2,56.83,62.14,128100.0],["2020-12-14",63.2,75.0,62.37,72.67,234800.0],["2020-12-15",73.2,73.645,66.91,69.92,147500.0],["2020-12-16",70.22,72.64,69.31,71.84,131100.0],["2020-12-17",72.56,76.97,71.33,76.46,239100.0],["2020-12-18",79.05,82.64,73.46,76.1,1732800.0],["2020-12-21",75.5,78.21,70.02,77.8,281900.0],["2020-12-22",78.85,83.39,76.27,82.72,177700.0],["2020-12-23",82.38,85.78,80.44,83.47,111700.0],["2020-12-24",82.3,89.06,81.99,88.94,104100.0],["2020-12-28",88.56,88.65,81.83,83.81,146600.0],["2020-12-29",82.39,84.845,79.191,84.14,143900.0],["2020-12-30",84.15,84.89,74.95,75.43,136400.0],["2020-12-31",74.24,75.7,71.26,71.55,152400.0],["2021-01-04",71.51,73.41,66.2,67.46,247100.0],["2021-01-05",65.47,65.66,58.15,59.81,476800.0],["2021-01-06",59.25,63.56,53.77,62.82,671000.0],["2021-01-07",64.35,71.39,64.115,66.96,1197400.0],["2021-01-08",66.42,71.49,65.995,66.46,285400.0],["2021-01-11",66.09,69.05,62.72,68.22,293500.0],["2021-01-12",66.73,72.095,66.0,69.76,191600.0],["2021-01-13",69.77,74.24,68.32,70.65,103800.0],["2021-01-14",70.66,75.67,70.66,75.17,97200.0],["2021-01-15",74.94,76.75,72.035,74.45,240900.0],["2021-01-19",74.87,76.2,71.81,74.55,133900.0],["2021-01-20",74.04,76.19,72.64,75.68,261200.0],["2021-01-21",75.64,79.97,74.12,76.54,171000.0],["2021-01-22",75.64,77.54,71.13,74.43,194000.0],["2021-01-25",74.01,77.08,71.855,74.99,304600.0],["2021-01-26",75.08,75.08,69.0,69.93,533500.0],["2021-01-27",68.25,70.94,62.6,64.68,436900.0],["2021-01-28",65.8,69.45,64.28,66.42,183500.0],["2021-01-29",66.95,67.44,62.4,64.95,130400.0],["2021-02-01",65.81,69.99,64.575,69.48,246300.0],["2021-02-02",70.22,74.51,69.01,74.49,67300.0],["2021-02-03",74.92,75.97,72.326,75.62,37900.0],["2021-02-04",75.21,79.61,75.21,79.6,79500.0],["2021-02-05",80.0,85.0,79.3,84.21,152600.0],["2021-02-08",84.5,86.0,82.005,85.78,147700.0],["2021-02-09",85.06,91.79,83.975,90.03,116000.0],["2021-02-10",90.06,95.375,90.06,91.68,99900.0],["2021-02-11",91.46,91.46,85.26,88.89,72000.0],["2021-02-12",87.59,90.79,86.44,88.98,51200.0],["2021-02-16",88.86,90.8,85.21,86.05,140400.0],["2021-02-17",84.4,86.69,82.12,84.36,63600.0],["2021-02-18",82.63,85.05,75.39,76.27,82000.0],["2021-02-19",76.37,78.91,74.364,76.96,84100.0],["2021-02-22",76.62,76.67,71.19,72.78,142600.0],["2021-02-23",71.45,71.61,66.41,68.11,169900.0],["2021-02-24",67.94,71.0,66.14,66.72,136500.0],["2021-02-25",66.21,70.15,62.38,64.33,109200.0],["2021-02-26",65.5,69.7,61.46,62.33,139800.0],["2021-03-01",63.18,68.315,63.18,67.69,89600.0],["2021-03-02",67.62,71.82,62.435,62.53,105900.0],["2021-03-03",62.19,62.22,58.105,59.53,117200.0],["2021-03-04",59.5,59.5,53.12,55.8,110300.0],["2021-03-05",55.8,57.215,50.431,56.79,121900.0],["2021-03-08",56.48,58.7,52.45,52.88,75700.0],["2021-03-09",55.19,60.71,54.62,56.06,117900.0],["2021-03-10",57.96,59.32,56.14,57.96,66600.0],["2021-03-11",60.11,60.33,56.81,58.7,80200.0],["2021-03-12",58.99,58.99,55.565,57.38,67000.0],["2021-03-15",57.86,59.64,55.9,57.81,191100.0],["2021-03-16",60.36,62.75,55.34,55.85,106300.0],["2021-03-17",58.66,59.16,53.61,56.32,112700.0],["2021-03-18",56.05,57.29,52.05,52.61,88800.0],["2021-03-19",52.99,60.39,52.52,54.67,1334000.0],["2021-03-22",55.59,59.25,52.585,58.39,265900.0],["2021-03-23",58.39,60.03,54.77,55.32,207600.0],["2021-03-24",55.0,56.03,49.07,49.44,625000.0],["2021-03-25",48.35,48.35,43.59,45.98,375500.0],["2021-03-26",46.24,46.24,41.12,42.59,160500.0],["2021-03-29",42.0,43.02,38.04,39.31,296800.0],["2021-03-30",39.12,40.23,37.01,39.27,265800.0],["2021-03-31",39.88,43.64,39.55,43.33,163900.0],["2021-04-01",43.98,45.42,40.17,41.25,242000.0],["2021-04-05",41.97,42.69,40.88,41.81,224000.0],["2021-04-06",41.66,41.66,39.19,39.25,172500.0],["2021-04-07",38.96,40.36,38.26,39.25,191300.0],["2021-04-08",39.59,40.15,36.36,37.39,186900.0],["2021-04-09",36.99,36.99,34.69,35.26,243100.0],["2021-04-12",34.96,36.048,32.51,32.7,369400.0],["2021-04-13",32.95,33.98,31.2,32.47,269100.0],["2021-04-14",32.61,37.665,32.37,37.05,529300.0],["2021-04-15",37.56,37.775,33.51,33.91,224900.0],["2021-04-16",33.79,33.91,32.02,32.24,125300.0],["2021-04-19",31.81,32.08,30.22,31.48,216200.0],["2021-04-20",31.41,33.62,30.86,33.22,173500.0],["2021-04-21",33.0,36.35,31.34,35.5,323300.0],["2021-04-22",35.33,37.96,34.202,37.3,243200.0],["2021-04-23",37.41,37.59,33.87,34.59,146800.0],["2021-04-26",36.36,37.02,35.0,36.2,158100.0],["2021-04-27",36.58,36.58,33.9,35.55,245500.0],["2021-04-28",35.39,40.04,35.0,39.48,116700.0],["2021-04-29",39.63,41.98,38.64,40.46,266700.0],["2021-04-30",39.44,41.88,39.21,41.44,200600.0],["2021-05-03",41.07,41.58,39.8,40.48,194000.0],["2021-05-04",40.43,40.43,38.635,39.85,294400.0],["2021-05-05",40.08,42.15,38.79,40.5,181700.0],["2021-05-06",38.482,42.18,38.482,40.8,196100.0],["2021-05-07",40.77,42.196,39.75,41.61,195500.0],["2021-05-10",41.18,42.28,39.51,40.7,219200.0],["2021-05-11",38.75,43.0,38.0,41.18,210500.0],["2021-05-12",40.56,45.33,39.65,44.3,214800.0],["2021-05-13",44.65,44.935,38.02,39.15,336200.0],["2021-05-14",40.09,42.61,39.73,42.04,176100.0],["2021-05-17",41.5,43.79,40.91,41.78,117800.0],["2021-05-18",41.85,42.58,38.26,39.39,144300.0],["2021-05-19",38.53,39.62,35.68,36.09,149000.0],["2021-05-20",36.29,38.79,36.09,38.79,139800.0],["2021-05-21",39.35,39.9,34.525,38.72,155100.0],["2021-05-24",39.1,39.1,35.86,36.03,96600.0],["2021-05-25",36.73,37.05,32.6,32.91,290800.0],["2021-05-26",33.0,34.58,32.74,33.0,206400.0],["2021-05-27",33.15,33.47,32.33,33.0,361000.0],["2021-05-28",33.03,35.54,33.03,34.76,448700.0],["2021-06-01",34.71,35.23,32.86,32.99,118300.0],["2021-06-02",32.81,32.81,31.26,31.8,232700.0],["2021-06-03",31.62,31.89,30.51,31.03,210500.0],["2021-06-04",31.38,31.83,29.57,29.96,150100.0],["2021-06-07",30.26,33.36,29.97,32.4,357600.0],["2021-06-08",32.76,33.305,30.23,31.3,178300.0],["2021-06-09",31.43,32.96,30.16,30.72,165700.0],["2021-06-10",30.76,32.18,30.09,32.04,181400.0],["2021-06-11",31.92,32.48,30.63,31.2,131200.0],["2021-06-14",31.2,33.95,31.2,33.78,205100.0],["2021-06-15",33.42,34.2,30.8,32.23,194300.0],["2021-06-16",32.37,33.72,32.2,33.39,397000.0],["2021-06-17",33.2,34.17,31.925,32.36,214500.0],["2021-06-18",31.69,32.65,30.03,31.02,551300.0],["2021-06-21",31.18,32.56,30.3,32.4,180400.0],["2021-06-22",32.57,33.51,31.54,33.06,170800.0],["2021-06-23",32.8,33.83,31.67,33.13,270600.0],["2021-06-24",33.69,34.08,32.29,32.97,182000.0],["2021-06-25",33.14,33.17,31.22,31.9,424700.0],["2021-06-28",32.41,32.71,31.76,31.99,70000.0],["2021-06-29",31.99,32.94,29.96,30.02,117000.0],["2021-06-30",29.95,30.24,28.26,28.63,196800.0],["2021-07-01",28.85,29.23,28.25,28.6,216400.0],["2021-07-02",28.62,28.88,27.68,27.77,147300.0],["2021-07-06",27.8,28.97,26.76,27.0,119600.0],["2021-07-07",27.0,27.95,25.94,26.7,145100.0],["2021-07-08",26.09,28.1,25.28,27.57,115500.0],["2021-07-09",27.38,28.85,27.22,28.5,72100.0],["2021-07-12",28.52,28.84,27.34,27.72,63400.0],["2021-07-13",27.55,28.37,26.825,26.92,92300.0],["2021-07-14",27.16,29.9,25.73,25.78,478300.0],["2021-07-15",25.75,28.79,24.72,28.02,169100.0],["2021-07-16",28.4,29.34,27.99,28.39,202800.0],["2021-07-19",28.04,32.49,27.775,31.37,376800.0],["2021-07-20",30.99,32.93,30.25,31.23,284400.0],["2021-07-21",31.15,31.44,29.26,29.66,139700.0],["2021-07-22",29.63,30.92,28.29,29.26,103100.0],["2021-07-23",29.44,34.88,28.69,34.06,354400.0],["2021-07-26",34.0,34.94,32.445,33.33,224700.0],["2021-07-27",35.33,36.36,33.095,34.65,548900.0],["2021-07-28",34.83,35.756,32.76,34.78,171900.0],["2021-07-29",35.21,35.945,32.04,32.72,156300.0],["2021-07-30",32.18,33.407,31.13,32.04,153100.0],["2021-08-02",32.54,32.54,31.34,31.73,307300.0],["2021-08-03",31.95,32.65,30.45,32.0,125000.0],["2021-08-04",31.8,32.4,30.097,31.57,318100.0],["2021-08-05",31.82,33.53,29.35,32.43,234000.0],["2021-08-06",32.78,33.13,30.07,30.09,180400.0],["2021-08-09",29.93,31.22,29.43,31.01,154500.0],["2021-08-10",31.47,32.11,30.49,31.96,68000.0],["2021-08-11",32.41,34.2,31.645,33.98,137600.0],["2021-08-12",34.0,34.777,31.74,34.19,95400.0],["2021-08-13",34.0,35.591,32.16,32.17,133900.0],["2021-08-16",32.12,32.92,30.635,31.74,74900.0],["2021-08-17",31.72,32.59,30.869,32.03,82000.0],["2021-08-18",32.18,32.25,30.21,30.29,113200.0],["2021-08-19",30.19,30.19,28.59,28.78,113300.0],["2021-08-20",28.71,31.59,28.498,31.0,270400.0],["2021-08-23",31.49,33.41,29.955,33.16,169600.0],["2021-08-24",33.13,33.21,30.92,31.86,51700.0],["2021-08-25",31.9,35.31,31.64,34.5,186800.0],["2021-08-26",34.19,35.685,33.63,34.16,136700.0],["2021-08-27",34.27,38.3,33.685,37.57,204700.0],["2021-08-30",37.5,38.98,36.07,36.92,184900.0],["2021-08-31",36.73,38.595,34.805,35.69,170100.0],["2021-09-01",35.94,38.51,35.38,37.08,301000.0],["2021-09-02",37.71,43.55,37.24,38.65,409200.0],["2021-09-03",38.413,39.34,36.39,37.38,101300.0],["2021-09-07",37.33,38.65,35.5,37.85,115400.0],["2021-09-08",38.03,38.03,35.34,36.74,81500.0],["2021-09-09",36.53,38.05,34.28,35.71,574300.0],["2021-09-10",35.62,36.49,32.06,32.83,202600.0],["2021-09-13",32.5,32.65,31.19,32.01,1137900.0],["2021-09-14",32.58,34.08,31.75,33.54,473700.0],["2021-09-15",34.15,34.89,33.195,34.0,206700.0],["2021-09-16",34.68,34.82,33.51,34.22,111900.0],["2021-09-17",34.75,36.01,33.95,35.2,880600.0],["2021-09-20",34.41,35.78,32.05,33.8,803100.0],["2021-09-21",34.39,35.235,33.83,34.5,432800.0],["2021-09-22",35.2,35.4,33.86,33.93,490000.0],["2021-09-23",34.15,36.95,34.05,35.5,391900.0],["2021-09-24",35.73,36.01,34.0,34.64,474800.0],["2021-09-27",35.18,35.48,33.99,34.45,487200.0],["2021-09-28",33.87,34.38,32.9,33.05,367200.0],["2021-09-29",32.89,33.499,30.511,30.9,268800.0],["2021-09-30",31.02,32.18,30.87,31.25,822400.0],["2021-10-01",31.62,32.66,30.31,31.74,1170500.0],["2021-10-04",31.56,32.77,30.93,31.61,310700.0],["2021-10-05",32.01,32.47,29.7,30.04,348400.0],["2021-10-06",29.5,30.2,28.53,28.78,538600.0],["2021-10-07",24.6,24.6,17.15,17.34,3135400.0],["2021-10-08",17.34,17.374,15.73,15.87,3391300.0],["2021-10-11",15.89,16.483,15.31,15.97,903200.0],["2021-10-12",15.97,16.38,15.45,15.58,758500.0],["2021-10-13",15.76,15.95,15.41,15.81,579600.0],["2021-10-14",16.0,16.78,15.68,16.22,885500.0],["2021-10-15",16.43,16.83,15.97,16.26,449200.0],["2021-10-18",16.08,16.38,15.63,15.72,528900.0],["2021-10-19",16.32,18.19,16.22,18.0,1516800.0],["2021-10-20",18.35,20.11,17.8,17.95,1541600.0],["2021-10-21",17.95,19.2,17.8,18.93,417000.0],["2021-10-22",18.75,18.81,17.0,17.52,388800.0],["2021-10-25",17.54,18.32,17.35,17.65,211800.0],["2021-10-26",17.83,18.32,17.057,17.65,198200.0],["2021-10-27",17.45,17.88,16.9,17.31,217100.0],["2021-10-28",17.43,18.05,17.35,17.99,209800.0],["2021-10-29",18.08,18.47,17.48,17.58,129900.0],["2021-11-01",17.61,18.91,17.5,18.32,182300.0],["2021-11-02",18.39,18.61,17.653,18.33,219000.0],["2021-11-03",18.49,18.93,18.01,18.5,292500.0],["2021-11-04",18.46,18.794,17.84,17.98,185700.0],["2021-11-05",18.0,18.0,16.87,17.18,277000.0],["2021-11-08",17.47,17.73,17.15,17.4,204000.0],["2021-11-09",17.31,18.08,16.585,17.2,229200.0],["2021-11-10",17.07,17.94,16.92,17.16,152400.0],["2021-11-11",17.24,17.31,16.6,16.76,162100.0],["2021-11-12",16.93,16.995,15.9,16.2,262100.0],["2021-11-15",15.79,16.5,15.655,15.85,229300.0],["2021-11-16",15.84,16.49,15.36,16.02,352100.0],["2021-11-17",15.95,16.115,15.1,15.67,280100.0],["2021-11-18",15.94,15.94,14.1,14.44,350700.0],["2021-11-19",14.19,14.8,14.05,14.46,221200.0],["2021-11-22",14.59,14.65,13.205,13.6,281300.0],["2021-11-23",13.91,14.44,13.029,14.35,311900.0],["2021-11-24",14.27,14.9,13.61,14.31,246100.0],["2021-11-26",14.5,14.5,13.67,14.0,153300.0],["2021-11-29",14.465,14.465,13.53,13.75,294100.0],["2021-11-30",13.75,14.34,13.59,14.29,320600.0],["2021-12-01",14.42,14.42,13.58,13.75,391900.0],["2021-12-02",13.74,14.63,13.45,14.27,277600.0],["2021-12-03",14.3,14.45,13.695,13.9,325200.0],["2021-12-06",14.09,14.895,13.38,13.84,310700.0],["2021-12-07",14.37,15.11,13.99,14.76,437400.0],["2021-12-08",14.9,15.215,14.34,14.55,255600.0],["2021-12-09",14.66,14.74,13.46,13.56,220200.0],["2021-12-10",13.51,14.1,13.33,13.8,456100.0],["2021-12-13",13.97,13.97,12.005,12.11,421900.0],["2021-12-14",11.86,12.107,10.96,11.89,584200.0],["2021-12-15",11.9,13.38,11.51,13.3,748400.0],["2021-12-16",14.92,15.57,13.53,13.67,835700.0],["2021-12-17",13.36,14.5,12.51,13.7,2438200.0],["2021-12-20",13.675,13.8,12.75,13.3,633900.0],["2021-12-21",14.4,14.79,13.5,13.67,823800.0],["2021-12-22",13.5,13.55,12.82,13.27,426500.0],["2021-12-23",13.55,14.15,13.29,13.73,781200.0],["2021-12-27",13.67,13.735,12.36,12.56,359500.0],["2021-12-28",12.15,13.22,12.15,12.65,350900.0],["2021-12-29",12.79,12.98,12.12,12.41,217600.0],["2021-12-30",12.27,13.05,12.25,12.76,236200.0],["2021-12-31",12.88,13.125,12.35,12.45,342700.0],["2022-01-03",12.5,13.39,12.29,13.22,246500.0],["2022-01-04",13.26,13.4,11.14,11.43,721100.0],["2022-01-05",10.56,11.3,9.72,10.32,652400.0],["2022-01-06",10.14,10.63,9.719,10.48,358400.0],["2022-01-07",10.4,10.8,9.97,10.05,160700.0],["2022-01-10",9.51,9.94,9.05,9.76,610400.0],["2022-01-11",9.7,10.49,9.525,9.84,219400.0],["2022-01-12",9.82,9.875,9.16,9.32,281800.0],["2022-01-13",9.37,9.52,8.96,9.09,353400.0],["2022-01-14",8.95,9.54,8.8,9.52,210700.0],["2022-01-18",9.23,9.3,8.68,8.86,359400.0],["2022-01-19",8.95,9.59,8.86,9.3,378800.0],["2022-01-20",9.4,9.74,8.71,8.8,274300.0],["2022-01-21",8.85,9.18,8.63,8.87,252700.0],["2022-01-24",8.68,9.63,8.55,9.51,293700.0],["2022-01-25",9.31,9.69,9.01,9.4,200800.0],["2022-01-26",9.46,9.73,8.87,8.99,338600.0],["2022-01-27",8.99,9.45,8.91,9.16,375500.0],["2022-01-28",9.04,9.69,9.0,9.68,315300.0],["2022-01-31",9.68,10.06,9.51,9.93,266300.0],["2022-02-01",9.88,10.28,9.53,10.23,249100.0],["2022-02-02",10.34,10.34,9.6,9.71,363600.0],["2022-02-03",9.38,9.718,9.07,9.49,234200.0],["2022-02-04",9.69,10.08,9.3,9.84,239000.0],["2022-02-07",9.84,10.25,9.7,10.09,158200.0],["2022-02-08",9.9,10.185,9.61,10.09,169800.0],["2022-02-09",10.26,10.57,10.14,10.41,278600.0],["2022-02-10",10.18,10.622,10.04,10.16,393500.0],["2022-02-11",10.24,10.295,9.7,10.0,199300.0],["2022-02-14",9.95,10.05,9.555,9.78,193300.0],["2022-02-15",10.15,10.7,10.01,10.58,101600.0],["2022-02-16",10.3,10.41,10.04,10.17,170100.0],["2022-02-17",10.08,10.13,9.791,10.0,151400.0],["2022-02-18",9.95,10.16,9.79,10.03,211200.0],["2022-02-22",9.99,10.62,9.802,10.34,136000.0],["2022-02-23",10.37,10.39,9.75,9.89,339800.0],["2022-02-24",9.67,10.61,9.44,10.6,167700.0],["2022-02-25",10.72,10.72,10.16,10.39,129900.0],["2022-02-28",9.61,9.97,8.61,8.83,747000.0],["2022-03-01",8.72,8.825,8.311,8.47,312900.0],["2022-03-02",8.47,8.89,8.32,8.74,206100.0],["2022-03-03",8.76,8.76,7.93,8.04,161900.0],["2022-03-04",7.93,8.117,7.62,7.86,129000.0],["2022-03-07",8.05,8.2,7.81,8.09,134500.0],["2022-03-08",8.11,8.58,7.95,8.23,141000.0],["2022-03-09",8.44,9.16,8.44,8.85,185800.0],["2022-03-10",8.67,9.2,8.29,9.16,115400.0],["2022-03-11",9.03,9.38,8.893,8.9,96300.0],["2022-03-14",8.84,8.99,7.74,7.75,139000.0],["2022-03-15",7.37,7.48,6.76,7.15,321300.0],["2022-03-16",7.62,8.0,7.22,7.75,329700.0],["2022-03-17",7.78,8.38,7.48,8.36,247000.0],["2022-03-18",8.19,8.82,8.19,8.43,295300.0],["2022-03-21",8.33,8.35,7.33,7.37,169200.0],["2022-03-22",7.37,7.64,7.25,7.44,129600.0],["2022-03-23",7.37,7.495,7.21,7.33,91300.0],["2022-03-24",7.56,7.56,7.29,7.36,96400.0],["2022-03-25",7.42,7.52,7.145,7.32,94200.0],["2022-03-28",7.48,7.49,7.01,7.18,113400.0],["2022-03-29",7.22,7.56,7.21,7.26,260600.0],["2022-03-30",7.31,7.42,6.84,6.96,202900.0],["2022-03-31",6.96,7.75,6.87,6.9,527600.0],["2022-04-01",6.89,7.25,6.89,7.25,375500.0],["2022-04-04",7.27,7.793,7.2,7.55,1438000.0],["2022-04-05",7.54,7.96,7.31,7.43,216000.0],["2022-04-06",7.24,7.56,6.945,7.39,131300.0],["2022-04-07",7.31,7.47,7.15,7.16,113100.0],["2022-04-08",7.17,7.17,6.56,6.58,111000.0],["2022-04-11",6.49,6.64,5.96,6.24,185700.0],["2022-04-12",6.36,6.41,6.0,6.15,125300.0],["2022-04-13",6.16,6.35,6.14,6.27,143500.0],["2022-04-14",6.3,6.3,5.88,5.98,180300.0],["2022-04-18",6.08,6.23,5.76,5.85,328200.0],["2022-04-19",5.85,5.97,5.67,5.72,446300.0],["2022-04-20",5.76,5.93,5.68,5.71,827500.0],["2022-04-21",5.8,5.9,5.41,5.44,272600.0],["2022-04-22",5.38,5.55,4.97,5.2,772700.0],["2022-04-25",5.21,5.39,5.14,5.24,897300.0],["2022-04-26",5.14,5.29,4.895,4.94,308500.0],["2022-04-27",4.91,5.1,4.88,4.92,247600.0],["2022-04-28",4.92,5.0,4.54,4.86,223400.0],["2022-04-29",4.85,5.03,4.59,4.59,177000.0],["2022-05-02",4.64,4.87,4.55,4.86,188200.0],["2022-05-03",4.84,4.945,4.64,4.73,107100.0],["2022-05-04",4.7,4.7,4.3,4.61,157900.0],["2022-05-05",4.58,4.58,4.2,4.29,146100.0],["2022-05-06",4.28,4.4,4.02,4.28,283800.0],["2022-05-09",4.12,4.23,3.87,4.0,799500.0],["2022-05-10",4.02,4.56,4.02,4.38,279300.0],["2022-05-11",4.33,4.66,3.97,4.04,271800.0],["2022-05-12",3.99,4.47,3.92,4.31,176500.0],["2022-05-13",4.38,4.74,4.38,4.62,180800.0],["2022-05-16",4.58,4.77,4.471,4.73,162800.0],["2022-05-17",4.75,4.92,4.54,4.87,177300.0],["2022-05-18",4.71,4.8,4.42,4.45,193200.0],["2022-05-19",4.41,4.54,4.3,4.47,102200.0],["2022-05-20",4.51,4.57,4.31,4.53,250800.0],["2022-05-23",4.58,4.58,4.415,4.52,177800.0],["2022-05-24",4.45,4.45,4.34,4.36,163800.0],["2022-05-25",4.35,4.49,4.28,4.42,178400.0],["2022-05-26",4.43,4.6,4.27,4.54,106000.0],["2022-05-27",4.52,4.58,4.34,4.57,117800.0],["2022-05-31",4.56,4.66,4.19,4.2,404300.0],["2022-06-01",4.27,4.35,4.165,4.21,220500.0],["2022-06-02",4.31,4.675,4.258,4.63,123100.0],["2022-06-03",4.57,4.94,4.323,4.75,157400.0],["2022-06-06",4.85,4.89,4.28,4.35,565700.0],["2022-06-07",4.27,4.8,4.27,4.78,212300.0],["2022-06-08",4.74,5.26,4.74,5.1,206500.0],["2022-06-09",5.1,5.1,4.87,4.88,148500.0],["2022-06-10",4.74,4.83,4.51,4.59,142600.0],["2022-06-13",4.36,4.47,4.22,4.35,155300.0],["2022-06-14",4.42,4.53,4.2,4.32,96100.0],["2022-06-15",4.34,4.52,4.27,4.5,207300.0],["2022-06-16",4.31,4.455,4.26,4.44,191300.0],["2022-06-17",4.44,4.94,4.333,4.74,307700.0],["2022-06-21",4.81,5.04,4.675,5.01,204100.0],["2022-06-22",4.92,5.22,4.825,5.09,188200.0],["2022-06-23",5.1,5.31,4.93,5.29,150200.0],["2022-06-24",5.31,5.74,5.23,5.46,1374400.0],["2022-06-27",5.42,5.595,5.25,5.4,117100.0],["2022-06-28",5.46,5.54,4.92,5.0,109400.0],["2022-06-29",5.01,5.19,4.81,5.18,125600.0],["2022-06-30",5.09,5.27,4.98,5.22,80300.0],["2022-07-01",5.26,5.46,5.168,5.3,80100.0],["2022-07-05",5.2,5.43,5.0,5.15,130100.0],["2022-07-06",5.21,5.79,5.2,5.52,106600.0],["2022-07-07",5.5,5.77,5.465,5.51,215100.0],["2022-07-08",5.47,5.53,5.36,5.42,111700.0],["2022-07-11",5.38,5.46,5.19,5.21,81200.0],["2022-07-12",5.19,5.32,4.995,5.23,51700.0],["2022-07-13",5.12,5.89,4.77,5.34,206700.0],["2022-07-14",5.26,5.5,5.19,5.28,135600.0],["2022-07-15",5.32,5.43,5.092,5.22,99000.0],["2022-07-18",5.31,5.405,5.2,5.26,120800.0],["2022-07-19",5.2,5.94,5.15,5.87,311300.0],["2022-07-20",5.74,6.22,5.7,6.08,86800.0],["2022-07-21",6.06,6.06,5.81,5.91,98900.0],["2022-07-22",5.98,5.98,5.67,5.91,121100.0],["2022-07-25",5.99,5.99,5.685,5.8,95200.0],["2022-07-26",5.81,6.02,5.43,5.92,66200.0],["2022-07-27",5.95,5.95,5.56,5.89,77800.0],["2022-07-28",5.72,5.89,5.53,5.55,80500.0],["2022-07-29",5.7,5.78,4.95,5.0,131400.0],["2022-08-01",4.91,5.2,4.84,5.05,69000.0],["2022-08-02",4.88,5.323,4.88,5.23,68000.0],["2022-08-03",5.35,5.7,5.35,5.48,61400.0],["2022-08-04",5.5,5.796,5.4,5.73,91400.0],["2022-08-05",5.61,6.21,5.55,6.17,89400.0],["2022-08-08",6.29,6.6,6.12,6.55,97500.0],["2022-08-09",6.45,6.57,6.0,6.51,196700.0],["2022-08-10",6.55,7.98,6.55,7.97,181900.0],["2022-08-11",7.97,8.4,7.782,8.31,115800.0],["2022-08-12",8.28,8.75,8.0,8.67,65600.0],["2022-08-15",8.54,8.85,8.345,8.82,76400.0],["2022-08-16",8.76,8.89,8.1,8.22,120000.0],["2022-08-17",8.05,8.51,8.05,8.1,126900.0],["2022-08-18",7.95,8.55,7.91,8.52,131500.0],["2022-08-19",8.5,8.89,8.13,8.45,102500.0],["2022-08-22",8.37,8.44,8.03,8.21,72000.0],["2022-08-23",8.22,8.515,8.205,8.49,72900.0],["2022-08-24",8.53,8.9,8.43,8.55,65600.0],["2022-08-25",8.65,8.65,8.19,8.27,42600.0],["2022-08-26",8.36,8.36,7.735,7.78,110400.0],["2022-08-29",7.79,8.1,7.42,7.67,67200.0],["2022-08-30",7.63,7.83,7.12,7.12,38100.0],["2022-08-31",7.09,7.94,6.86,7.2,101300.0],["2022-09-01",7.23,7.67,7.045,7.67,83400.0],["2022-09-02",7.68,7.882,7.51,7.67,28100.0],["2022-09-06",7.62,7.66,6.92,7.25,103800.0],["2022-09-07",7.25,7.58,7.215,7.56,33500.0],["2022-09-08",7.42,8.1,7.42,7.94,68200.0],["2022-09-09",7.45,7.929,7.45,7.75,95500.0],["2022-09-12",7.72,8.0,7.4,7.71,50900.0],["2022-09-13",7.39,8.6,7.324,7.84,106100.0],["2022-09-14",7.75,7.81,7.33,7.47,113500.0],["2022-09-15",7.52,7.55,7.36,7.52,29600.0],["2022-09-16",7.4,7.64,6.845,6.94,124600.0],["2022-09-19",6.87,7.0,6.55,6.85,89300.0],["2022-09-20",6.76,7.12,6.71,7.06,22700.0],["2022-09-21",7.18,7.18,6.6,6.69,69400.0],["2022-09-22",6.69,6.83,6.57,6.76,25100.0],["2022-09-23",6.652,6.69,6.47,6.63,52200.0],["2022-09-26",7.18,7.474,6.55,6.6,42300.0],["2022-09-27",6.65,6.82,6.175,6.33,49700.0],["2022-09-28",6.48,7.0,6.21,6.63,86900.0],["2022-09-29",6.69,6.69,6.11,6.52,41800.0],["2022-09-30",6.89,7.0,6.45,6.61,42200.0],["2022-10-03",6.65,7.0,6.382,6.81,43900.0],["2022-10-04",6.88,7.305,6.88,7.13,35400.0],["2022-10-05",6.86,7.325,6.33,7.11,37000.0],["2022-10-06",7.17,7.495,7.03,7.37,26100.0],["2022-10-07",6.675,7.47,6.08,6.97,192100.0],["2022-10-10",6.96,7.05,6.59,6.74,65700.0],["2022-10-11",6.664,6.9,6.44,6.51,36500.0],["2022-10-12",6.55,6.77,6.287,6.65,58200.0],["2022-10-13",5.77,7.01,5.77,6.71,59000.0],["2022-10-14",7.173,7.173,6.36,6.57,53300.0],["2022-10-17",6.64,6.81,6.37,6.56,80000.0],["2022-10-18",6.78,6.78,5.895,6.44,151600.0],["2022-10-19",6.665,6.69,6.17,6.18,43800.0],["2022-10-20",6.18,6.38,6.115,6.12,18400.0],["2022-10-21",6.11,6.31,6.0,6.21,50400.0],["2022-10-24",6.25,6.69,5.925,6.63,34000.0],["2022-10-25",6.751,6.93,6.62,6.81,24800.0],["2022-10-26",6.805,7.32,6.731,7.18,27100.0],["2022-10-27",7.34,7.34,6.44,6.7,31400.0],["2022-10-28",6.77,7.0,6.475,6.74,38100.0],["2022-10-31",6.72,7.05,6.56,6.69,103900.0],["2022-11-01",6.855,6.96,6.55,6.65,41800.0],["2022-11-02",6.72,6.8,6.38,6.68,31100.0],["2022-11-03",6.62,6.87,6.42,6.66,31600.0],["2022-11-04",6.95,7.56,6.43,7.37,99200.0],["2022-11-07",7.26,7.98,6.839,7.68,42200.0],["2022-11-08",7.62,7.63,7.045,7.25,27100.0],["2022-11-09",7.33,7.54,7.08,7.19,41300.0],["2022-11-10",7.68,7.85,7.36,7.74,41700.0],["2022-11-11",7.978,8.56,7.92,8.5,350400.0],["2022-11-14",8.47,8.665,7.7,7.75,85300.0],["2022-11-15",7.98,8.15,7.18,7.8,144100.0],["2022-11-16",7.56,7.7,6.938,7.7,36100.0],["2022-11-17",7.218,7.85,7.055,7.83,66000.0],["2022-11-18",7.8,8.46,7.405,7.44,68700.0],["2022-11-21",7.06,7.239,6.49,6.53,45300.0],["2022-11-22",6.63,7.08,6.0,6.49,86500.0],["2022-11-23",6.27,6.754,5.743,6.67,24900.0],["2022-11-25",6.76,6.82,6.43,6.82,5300.0],["2022-11-28",6.67,6.8,6.34,6.42,57200.0],["2022-11-29",6.43,6.86,6.28,6.37,20900.0],["2022-11-30",6.44,6.87,6.4,6.67,23400.0],["2022-12-01",6.75,6.8,6.39,6.61,27000.0],["2022-12-02",6.56,7.14,6.355,7.09,28800.0],["2022-12-05",7.1,7.43,6.0,6.2,53800.0],["2022-12-06",6.12,6.48,6.01,6.27,44300.0],["2022-12-07",6.33,6.38,4.8,4.95,749600.0],["2022-12-08",4.89,5.13,4.49,5.06,182800.0],["2022-12-09",4.97,5.18,4.752,4.98,150600.0],["2022-12-12",5.01,5.11,4.6,4.7,54300.0],["2022-12-13",4.9,5.0,4.61,4.98,110300.0],["2022-12-14",5.0,5.22,5.0,5.2,186700.0],["2022-12-15",5.086,5.3,5.086,5.2,216800.0],["2022-12-16",5.11,5.23,5.01,5.17,63600.0],["2022-12-19",5.17,5.18,4.825,4.94,28600.0],["2022-12-20",4.86,5.2,4.86,4.98,55200.0],["2022-12-21",5.12,5.17,4.75,4.9,36400.0],["2022-12-22",4.85,5.1,4.61,5.04,62700.0],["2022-12-23",5.06,5.2,4.82,5.1,26900.0],["2022-12-27",5.07,5.11,4.61,4.61,49600.0],["2022-12-28",4.61,5.21,4.61,5.09,132200.0],["2022-12-29",5.03,5.58,5.03,5.56,84500.0],["2022-12-30",5.55,6.136,4.95,6.04,212200.0],["2023-01-03",5.99,5.99,4.79,5.02,134000.0],["2023-01-04",5.03,5.05,4.875,4.94,28900.0],["2023-01-05",4.86,4.86,4.42,4.58,58200.0],["2023-01-06",4.67,4.79,4.53,4.61,16100.0],["2023-01-09",4.556,4.84,4.54,4.64,23100.0],["2023-01-10",4.61,5.28,4.58,5.19,89700.0],["2023-01-11",5.09,5.44,4.952,5.39,64200.0],["2023-01-12",5.42,5.8,5.3,5.75,25300.0],["2023-01-13",5.72,6.09,5.72,6.01,45200.0],["2023-01-17",6.01,6.28,5.73,6.19,89900.0],["2023-01-18",6.059,6.9,6.059,6.76,99900.0],["2023-01-19",6.7,7.03,6.398,6.98,48900.0],["2023-01-20",7.04,7.43,6.98,7.29,52400.0],["2023-01-23",7.32,7.32,6.83,7.23,94100.0],["2023-01-24",7.275,7.44,6.955,7.27,77800.0],["2023-01-25",7.31,7.62,6.618,7.34,125500.0],["2023-01-26",7.245,7.65,6.88,7.02,93300.0],["2023-01-27",7.197,7.197,6.33,6.42,65500.0],["2023-01-30",6.45,6.52,6.04,6.07,40000.0],["2023-01-31",6.02,6.58,6.02,6.38,73200.0],["2023-02-01",6.52,6.68,6.3,6.59,52500.0],["2023-02-02",6.73,7.215,6.679,7.1,29800.0],["2023-02-03",6.91,7.21,6.91,7.06,21500.0],["2023-02-06",6.945,7.4,6.945,7.14,39600.0],["2023-02-07",7.26,7.42,6.85,7.2,108000.0],["2023-02-08",7.09,7.26,6.36,6.37,48500.0],["2023-02-09",6.35,6.84,6.08,6.08,53200.0],["2023-02-10",6.02,6.02,5.67,5.97,38500.0],["2023-02-13",5.955,5.955,5.46,5.59,24600.0],["2023-02-14",5.61,5.675,5.31,5.43,27000.0],["2023-02-15",5.46,5.86,5.405,5.785,22300.0],["2023-02-16",5.71,5.73,5.18,5.47,74800.0],["2023-02-17",5.5,5.9,5.34,5.84,45300.0],["2023-02-21",5.84,6.04,5.525,5.6,112900.0],["2023-02-22",5.7,6.295,5.52,5.6,132100.0],["2023-02-23",5.65,5.88,5.42,5.77,32100.0],["2023-02-24",5.62,5.72,5.44,5.53,29300.0],["2023-02-27",5.52,5.67,5.43,5.58,28700.0],["2023-02-28",5.63,6.03,5.52,5.66,34200.0],["2023-03-01",5.77,6.035,5.69,5.93,52900.0],["2023-03-02",5.92,6.015,5.78,5.8,28200.0],["2023-03-03",5.8,6.24,5.61,6.12,58900.0],["2023-03-06",6.04,6.04,5.61,5.91,58900.0],["2023-03-07",5.93,6.105,5.82,5.96,45500.0],["2023-03-08",5.96,6.17,5.81,6.03,53500.0],["2023-03-09",6.09,6.1,5.6,5.99,42500.0],["2023-03-10",5.86,6.18,5.73,6.03,63700.0],["2023-03-13",5.99,6.125,5.8,5.9,53400.0],["2023-03-14",6.01,6.22,5.85,6.01,89000.0],["2023-03-15",5.66,6.618,5.4,6.52,35800.0],["2023-03-16",6.43,6.74,6.062,6.56,32400.0],["2023-03-17",6.56,6.92,6.27,6.74,119400.0],["2023-03-20",6.74,6.74,6.28,6.73,30300.0],["2023-03-21",6.9,6.9,5.87,5.97,69200.0],["2023-03-22",5.96,6.37,5.4,6.08,431400.0],["2023-03-23",6.06,6.59,5.77,6.46,35400.0],["2023-03-24",6.6,6.6,6.173,6.44,26000.0],["2023-03-27",6.43,6.56,6.19,6.27,33100.0],["2023-03-28",5.95,6.35,5.63,5.95,63900.0],["2023-03-29",6.1,6.51,5.865,6.4,30300.0],["2023-03-30",6.4,6.672,6.08,6.23,50600.0],["2023-03-31",6.33,6.62,5.6,5.7,199800.0],["2023-04-03",5.78,6.76,5.78,6.6,80900.0],["2023-04-04",6.58,6.58,6.035,6.06,25600.0],["2023-04-05",5.95,6.37,5.95,6.23,510700.0],["2023-04-06",6.19,6.4,5.94,6.16,353300.0],["2023-04-10",6.06,7.45,6.02,6.99,283200.0],["2023-04-11",7.06,7.84,6.88,7.62,56200.0],["2023-04-12",7.62,7.74,7.375,7.68,55500.0],["2023-04-13",7.6,8.19,7.495,8.06,91200.0],["2023-04-14",8.05,8.28,7.9,8.12,103800.0],["2023-04-17",8.08,8.565,7.92,8.04,56100.0],["2023-04-18",7.98,8.436,7.17,7.24,42600.0],["2023-04-19",7.24,7.25,6.41,6.54,95200.0],["2023-04-20",6.55,6.55,5.91,5.98,89600.0],["2023-04-21",5.98,6.35,5.98,6.14,17900.0],["2023-04-24",6.09,6.479,5.99,6.31,66100.0],["2023-04-25",6.3,6.305,5.87,5.87,49800.0],["2023-04-26",5.87,6.23,5.87,6.02,30000.0],["2023-04-27",5.71,6.09,5.71,5.75,38000.0],["2023-04-28",5.75,6.52,5.75,6.46,91700.0],["2023-05-01",6.41,6.6,6.12,6.16,25200.0],["2023-05-02",6.07,6.41,6.03,6.4,63800.0],["2023-05-03",6.36,6.69,6.085,6.36,51900.0],["2023-05-04",6.3,6.747,5.831,6.1,36600.0],["2023-05-05",6.05,6.89,6.02,6.51,47800.0],["2023-05-08",6.48,6.49,6.0,6.37,35300.0],["2023-05-09",6.41,6.41,6.07,6.26,25100.0],["2023-05-10",6.25,6.585,6.13,6.46,40500.0],["2023-05-11",6.48,6.73,6.36,6.56,23500.0],["2023-05-12",6.6,6.875,6.35,6.73,48600.0],["2023-05-15",6.8,6.8,6.58,6.64,24600.0],["2023-05-16",6.72,6.88,6.4,6.51,25000.0],["2023-05-17",6.26,6.61,6.25,6.3,35800.0],["2023-05-18",5.53,6.14,5.37,5.58,1077100.0],["2023-05-19",5.81,5.81,5.25,5.55,231000.0],["2023-05-22",5.59,5.84,5.35,5.47,258800.0],["2023-05-23",5.45,5.9,5.45,5.45,91000.0],["2023-05-24",5.39,5.727,4.91,5.16,166200.0],["2023-05-25",5.56,5.6,5.08,5.26,130800.0],["2023-05-26",5.23,5.726,5.23,5.53,70600.0],["2023-05-30",5.62,5.85,5.62,5.79,106100.0],["2023-05-31",5.73,5.895,5.56,5.58,160300.0],["2023-06-01",5.62,5.77,5.53,5.56,38500.0],["2023-06-02",5.66,5.78,5.56,5.69,46700.0],["2023-06-05",5.99,5.99,5.74,5.94,88800.0],["2023-06-06",5.97,6.025,5.69,5.71,96300.0],["2023-06-07",5.73,5.79,5.64,5.71,99800.0],["2023-06-08",5.71,5.74,5.52,5.535,118900.0],["2023-06-09",5.53,5.66,5.38,5.42,45300.0],["2023-06-12",5.42,5.56,5.281,5.48,50300.0],["2023-06-13",5.5,5.69,5.33,5.59,43100.0],["2023-06-14",5.59,5.69,5.3,5.35,75800.0],["2023-06-15",5.28,5.4,5.075,5.29,56100.0],["2023-06-16",5.36,5.56,5.17,5.56,198300.0],["2023-06-20",5.48,5.51,5.28,5.28,92500.0],["2023-06-21",5.27,5.36,4.985,5.08,89900.0],["2023-06-22",5.07,5.13,4.84,5.0,77500.0],["2023-06-23",4.99,5.02,4.6,4.7,1239900.0],["2023-06-26",4.67,4.8,4.25,4.45,166800.0],["2023-06-27",4.41,4.98,4.37,4.86,121500.0],["2023-06-28",4.85,4.88,4.585,4.64,122700.0],["2023-06-29",4.65,4.85,4.44,4.51,69400.0],["2023-06-30",4.52,4.75,4.468,4.5,90300.0],["2023-07-03",4.48,4.59,4.4,4.52,36700.0],["2023-07-05",4.72,4.93,4.46,4.65,74500.0],["2023-07-06",4.59,4.74,4.245,4.38,35600.0],["2023-07-07",4.39,4.731,4.25,4.41,82700.0],["2023-07-10",4.42,4.71,4.42,4.57,56200.0],["2023-07-11",4.57,4.65,4.43,4.47,71800.0],["2023-07-12",4.56,4.81,4.49,4.61,58000.0],["2023-07-13",4.6,4.67,4.485,4.64,39100.0],["2023-07-14",4.65,4.65,4.265,4.36,43200.0],["2023-07-17",4.34,4.665,4.34,4.52,58300.0],["2023-07-18",4.49,4.98,4.403,4.65,396000.0],["2023-07-19",4.65,4.93,4.51,4.79,60000.0],["2023-07-20",4.79,5.01,4.488,4.57,39400.0],["2023-07-21",4.61,4.72,4.47,4.57,16900.0],["2023-07-24",4.57,4.66,4.47,4.58,471700.0],["2023-07-25",4.53,4.64,4.07,4.14,76100.0],["2023-07-26",4.11,4.24,4.07,4.12,40900.0],["2023-07-27",4.19,4.21,4.06,4.17,34200.0],["2023-07-28",4.17,4.17,3.924,3.98,56700.0],["2023-07-31",4.04,4.11,3.7,3.91,71900.0],["2023-08-01",3.83,3.95,3.61,3.69,64000.0],["2023-08-02",3.73,3.865,3.565,3.75,92700.0],["2023-08-03",3.74,3.75,3.5,3.61,83800.0],["2023-08-04",3.71,3.8,3.54,3.67,60000.0],["2023-08-07",3.65,3.8,3.53,3.67,68000.0],["2023-08-08",3.68,3.735,3.45,3.57,70900.0],["2023-08-09",3.59,3.59,3.475,3.56,42100.0],["2023-08-10",3.63,3.68,3.45,3.62,77000.0],["2023-08-11",3.55,3.69,3.55,3.65,69200.0],["2023-08-14",3.56,3.72,3.46,3.68,74500.0],["2023-08-15",3.67,3.91,3.51,3.77,75200.0],["2023-08-16",3.75,3.79,3.51,3.57,55800.0],["2023-08-17",3.56,3.62,3.39,3.45,70700.0],["2023-08-18",3.4,3.495,3.3,3.32,63900.0],["2023-08-21",3.3,3.54,3.27,3.34,65100.0],["2023-08-22",3.34,3.46,3.25,3.3,43600.0],["2023-08-23",3.34,3.48,3.17,3.44,463500.0],["2023-08-24",3.42,3.63,3.36,3.58,64500.0],["2023-08-25",3.58,3.83,3.4,3.77,60400.0],["2023-08-28",3.87,4.069,3.78,4.02,51700.0],["2023-08-29",3.97,4.018,3.67,3.84,503900.0],["2023-08-30",3.88,3.95,3.72,3.83,488200.0],["2023-08-31",3.81,3.88,3.71,3.73,48800.0],["2023-09-01",3.72,3.84,3.59,3.66,41000.0],["2023-09-05",3.63,3.83,3.5,3.81,111300.0],["2023-09-06",3.8,3.8,3.53,3.61,47000.0],["2023-09-07",3.61,3.78,3.39,3.7,71800.0],["2023-09-08",3.69,3.81,3.57,3.68,33600.0],["2023-09-11",3.65,3.78,3.45,3.5,37800.0],["2023-09-12",3.49,3.62,3.31,3.32,44900.0],["2023-09-13",3.31,3.39,3.14,3.17,65600.0],["2023-09-14",3.17,3.27,3.15,3.19,45700.0],["2023-09-15",3.19,3.25,3.07,3.18,524900.0],["2023-09-18",3.19,3.285,3.15,3.17,60500.0],["2023-09-19",3.16,3.2,3.01,3.07,82500.0],["2023-09-20",3.11,3.11,2.94,2.96,78500.0],["2023-09-21",2.98,2.98,2.75,2.79,112200.0],["2023-09-22",2.8,2.94,2.66,2.81,175900.0],["2023-09-25",2.79,2.87,2.65,2.8,92600.0],["2023-09-26",2.76,2.99,2.72,2.74,38300.0],["2023-09-27",2.81,3.09,2.74,3.07,440400.0],["2023-09-28",3.04,3.13,2.87,3.04,59800.0],["2023-09-29",3.05,3.17,3.016,3.09,57100.0],["2023-10-02",3.09,3.17,2.68,2.765,97600.0],["2023-10-03",2.779,2.885,2.711,2.78,67600.0],["2023-10-04",2.79,2.805,2.65,2.69,45500.0],["2023-10-05",2.75,2.83,2.65,2.78,47300.0],["2023-10-06",2.745,2.92,2.66,2.69,77900.0],["2023-10-09",2.82,2.97,2.4,2.43,57300.0],["2023-10-10",2.37,2.86,2.37,2.75,65000.0],["2023-10-11",2.88,2.924,2.59,2.71,49300.0],["2023-10-12",2.69,2.73,2.45,2.47,56600.0],["2023-10-13",2.575,2.655,2.36,2.42,95600.0],["2023-10-16",2.42,2.611,2.4,2.45,67100.0],["2023-10-17",2.51,2.88,2.49,2.57,60700.0],["2023-10-18",2.52,2.565,2.33,2.38,62500.0],["2023-10-19",2.41,2.43,2.308,2.32,44000.0],["2023-10-20",2.3,2.45,2.25,2.39,87800.0],["2023-10-23",2.41,2.43,2.11,2.14,96300.0],["2023-10-24",2.14,2.26,2.11,2.11,49800.0],["2023-10-25",2.1,2.22,2.05,2.07,35600.0],["2023-10-26",2.18,2.18,1.95,2.0,38600.0],["2023-10-27",2.01,2.17,1.785,1.81,109000.0],["2023-10-30",1.96,2.0,1.76,1.79,202400.0],["2023-10-31",1.78,1.88,1.68,1.69,213000.0],["2023-11-01",1.66,1.93,1.66,1.86,118100.0],["2023-11-02",1.74,2.25,1.74,2.21,3066700.0],["2023-11-03",2.31,2.478,2.07,2.27,601000.0],["2023-11-06",2.29,3.21,2.05,2.95,506700.0],["2023-11-07",2.96,3.13,2.76,3.01,160000.0],["2023-11-08",3.03,3.05,2.8,3.0,121500.0],["2023-11-09",3.0,3.07,2.95,3.02,147600.0],["2023-11-10",2.99,3.02,2.63,3.01,142600.0],["2023-11-13",3.03,3.215,3.0,3.01,96800.0],["2023-11-14",3.04,3.27,3.0,3.2,109300.0],["2023-11-15",3.2,3.74,3.12,3.39,163400.0],["2023-11-16",3.33,3.51,3.22,3.4,88600.0],["2023-11-17",3.36,3.62,3.34,3.6,57100.0],["2023-11-20",3.62,3.62,3.39,3.44,44500.0],["2023-11-21",3.32,3.37,3.2,3.23,28800.0],["2023-11-22",3.25,3.39,3.19,3.37,23600.0],["2023-11-24",3.41,3.421,3.31,3.33,13200.0],["2023-11-27",3.37,3.46,3.25,3.25,62100.0],["2023-11-28",3.2,3.4,3.2,3.31,27600.0],["2023-11-29",3.38,3.47,3.31,3.36,74700.0],["2023-11-30",3.36,3.45,3.26,3.31,106300.0],["2023-12-01",3.21,3.27,3.11,3.225,77100.0],["2023-12-04",3.21,3.31,3.11,3.2,65900.0],["2023-12-05",3.12,3.215,2.9,3.06,1157900.0],["2023-12-06",3.08,3.09,2.86,2.9,70500.0],["2023-12-07",2.91,3.34,2.86,3.24,1242700.0],["2023-12-08",3.24,3.49,3.24,3.36,129800.0],["2023-12-11",3.33,3.48,3.11,3.3,1218700.0],["2023-12-12",3.405,3.45,3.25,3.4,343100.0],["2023-12-13",3.43,3.8,3.395,3.73,134800.0],["2023-12-14",3.78,4.27,3.72,4.01,230300.0],["2023-12-15",4.04,4.44,4.03,4.35,456100.0],["2023-12-18",4.4,4.65,4.21,4.37,194000.0],["2023-12-19",4.11,4.25,3.86,4.04,130100.0],["2023-12-20",3.97,4.58,3.927,3.97,120100.0],["2023-12-21",3.96,4.26,3.85,4.06,103200.0],["2023-12-22",4.11,4.31,4.05,4.21,59600.0],["2023-12-26",4.29,4.34,4.15,4.18,44100.0],["2023-12-27",4.17,4.225,3.95,4.03,49000.0],["2023-12-28",4.0,4.26,3.99,4.15,45300.0],["2023-12-29",4.11,4.41,3.85,4.27,99800.0],["2024-01-02",4.27,4.4,4.0,4.07,79600.0],["2024-01-03",4.09,4.177,3.75,3.78,78900.0],["2024-01-04",3.82,3.92,3.75,3.77,36000.0],["2024-01-05",3.75,3.92,3.75,3.78,32500.0],["2024-01-08",3.77,4.16,3.75,3.99,73100.0],["2024-01-09",4.05,4.235,3.91,4.06,47800.0],["2024-01-10",4.05,4.075,3.9,3.94,40600.0],["2024-01-11",3.93,4.12,3.83,3.87,41700.0],["2024-01-12",3.89,3.94,3.75,3.78,30100.0],["2024-01-16",3.77,3.92,3.38,3.47,172600.0],["2024-01-17",3.43,3.54,3.315,3.52,67500.0],["2024-01-18",3.5,3.62,3.33,3.41,36400.0],["2024-01-19",3.44,3.47,3.17,3.25,42700.0],["2024-01-22",3.26,3.32,3.19,3.3,21400.0],["2024-01-23",3.35,3.49,3.1,3.19,79400.0],["2024-01-24",3.11,3.145,3.0,3.08,38900.0],["2024-01-25",3.13,3.4,3.1,3.34,63500.0],["2024-01-26",3.48,3.65,3.32,3.58,55400.0],["2024-01-29",3.66,3.8,3.49,3.6,55000.0],["2024-01-30",3.57,3.57,3.325,3.49,28000.0],["2024-01-31",3.51,3.57,3.25,3.28,29500.0],["2024-02-01",3.25,3.51,3.11,3.27,91400.0],["2024-02-02",3.25,3.25,3.05,3.05,88800.0],["2024-02-05",3.08,3.295,2.92,2.92,95700.0],["2024-02-06",2.96,3.05,2.89,2.92,35500.0],["2024-02-07",2.95,3.08,2.91,2.94,42300.0],["2024-02-08",2.96,3.025,2.63,2.68,107700.0],["2024-02-09",2.62,3.06,2.62,3.06,111900.0],["2024-02-12",3.08,3.26,3.06,3.22,256300.0],["2024-02-13",3.06,3.22,3.06,3.12,52500.0],["2024-02-14",3.18,3.45,3.09,3.38,63100.0],["2024-02-15",3.45,3.68,3.373,3.48,154700.0],["2024-02-16",3.5,4.75,3.49,4.63,433500.0],["2024-02-20",4.56,4.56,3.85,4.16,175900.0],["2024-02-21",4.1,4.33,3.66,3.78,86700.0],["2024-02-22",3.73,3.93,3.42,3.87,132300.0],["2024-02-23",3.79,4.05,3.597,3.96,157900.0],["2024-02-26",3.97,4.19,3.97,4.09,52800.0],["2024-02-27",4.08,4.49,3.76,4.19,92400.0],["2024-02-28",4.25,4.25,4.05,4.17,55400.0],["2024-02-29",4.29,4.48,4.13,4.3,75600.0],["2024-03-01",4.29,4.635,4.04,4.59,62300.0],["2024-03-04",4.61,4.67,4.121,4.25,61300.0],["2024-03-05",4.2,4.25,4.07,4.15,37400.0],["2024-03-06",4.21,4.45,3.88,4.17,49400.0],["2024-03-07",4.17,4.45,4.11,4.38,72600.0],["2024-03-08",4.44,4.45,4.279,4.42,30100.0],["2024-03-11",4.42,4.42,4.09,4.09,60600.0],["2024-03-12",4.14,4.19,3.92,4.1,44300.0],["2024-03-13",4.17,4.66,4.17,4.62,43000.0],["2024-03-14",4.57,4.63,4.355,4.46,26500.0],["2024-03-15",4.34,4.75,4.215,4.74,142900.0],["2024-03-18",4.82,4.93,4.61,4.65,45500.0],["2024-03-19",4.63,4.939,4.54,4.84,48100.0],["2024-03-20",4.94,4.94,4.74,4.84,27200.0],["2024-03-21",4.93,4.975,4.75,4.82,28600.0],["2024-03-22",4.83,4.9,4.636,4.7,29000.0],["2024-03-25",4.67,4.923,4.53,4.61,35700.0],["2024-03-26",4.56,4.82,4.49,4.61,27400.0],["2024-03-27",4.68,4.92,4.56,4.77,33900.0],["2024-03-28",4.8,4.995,4.72,4.74,32100.0],["2024-04-01",4.76,4.93,4.61,4.69,14400.0],["2024-04-02",4.63,4.65,4.41,4.62,31900.0],["2024-04-03",4.52,4.755,4.52,4.72,28300.0],["2024-04-04",4.72,4.85,4.58,4.74,21800.0],["2024-04-05",4.67,4.98,4.47,4.7,17700.0],["2024-04-08",4.72,4.82,4.6,4.7,15600.0],["2024-04-09",4.69,5.07,4.56,4.99,64200.0],["2024-04-10",4.82,5.17,4.67,4.95,24100.0],["2024-04-11",4.94,5.35,4.855,5.22,45200.0],["2024-04-12",5.27,5.77,5.12,5.62,58000.0],["2024-04-15",5.75,5.83,5.416,5.63,90000.0],["2024-04-16",5.63,5.63,4.79,4.91,38400.0],["2024-04-17",4.8,4.98,4.1,4.18,68900.0],["2024-04-18",4.16,4.18,3.42,3.44,112900.0],["2024-04-19",3.45,3.86,3.45,3.72,57900.0],["2024-04-22",3.75,3.964,3.75,3.85,50100.0],["2024-04-23",3.89,4.07,3.87,3.87,24900.0],["2024-04-24",3.87,4.13,3.87,3.87,28600.0],["2024-04-25",3.99,4.09,3.99,4.04,115700.0],["2024-04-26",4.05,4.07,3.99,4.07,18500.0],["2024-04-29",3.98,4.02,3.8,3.84,18700.0],["2024-04-30",3.84,3.86,3.56,3.77,48400.0],["2024-05-01",3.72,3.8,3.65,3.73,22000.0],["2024-05-02",3.78,4.02,3.75,3.99,27400.0],["2024-05-03",4.03,4.11,3.795,3.86,17300.0],["2024-05-06",3.88,4.06,3.83,3.83,22700.0],["2024-05-07",4.0,4.12,3.65,3.7,36900.0],["2024-05-08",3.69,3.935,3.59,3.59,41300.0],["2024-05-09",3.62,4.1,3.62,4.07,52900.0],["2024-05-10",4.04,4.04,3.69,3.73,53700.0],["2024-05-13",3.763,3.95,3.75,3.8,21600.0],["2024-05-14",3.89,4.06,3.721,3.86,27700.0],["2024-05-15",3.84,4.21,3.84,4.0,48900.0],["2024-05-16",3.86,4.42,3.86,4.28,51700.0],["2024-05-17",4.29,4.37,3.99,4.0,40800.0],["2024-05-20",3.94,4.21,3.9,4.12,22000.0],["2024-05-21",4.208,4.31,4.02,4.09,29800.0],["2024-05-22",3.86,4.42,3.86,4.12,17600.0],["2024-05-23",3.98,4.35,3.89,4.04,41700.0],["2024-05-24",4.19,4.28,3.91,4.09,25700.0],["2024-05-28",4.06,4.215,3.7,3.71,74700.0],["2024-05-29",3.72,3.95,3.32,3.32,72900.0],["2024-05-30",3.37,4.13,3.37,3.87,68400.0],["2024-05-31",3.84,3.94,3.594,3.85,85100.0],["2024-06-03",3.92,4.025,3.63,3.69,31600.0],["2024-06-04",3.76,3.76,3.46,3.56,59100.0],["2024-06-05",3.61,3.88,3.51,3.77,22600.0],["2024-06-06",3.72,3.82,3.7,3.78,34500.0],["2024-06-07",3.79,3.79,3.635,3.75,18000.0],["2024-06-10",3.59,4.015,3.59,3.96,55300.0],["2024-06-11",3.88,4.065,3.85,4.02,46600.0],["2024-06-12",4.19,4.44,3.89,4.03,69600.0],["2024-06-13",4.02,4.03,3.86,3.9,27400.0],["2024-06-14",3.84,3.908,3.66,3.9,32300.0],["2024-06-17",3.88,3.95,3.722,3.93,27200.0],["2024-06-18",3.78,3.95,3.78,3.87,70900.0],["2024-06-20",3.75,3.874,3.6,3.705,87400.0],["2024-06-21",3.75,3.85,3.6,3.82,78000.0],["2024-06-24",3.8,3.93,3.76,3.93,25200.0],["2024-06-25",3.93,3.93,3.67,3.79,34600.0],["2024-06-26",3.78,3.79,3.65,3.7,32000.0],["2024-06-27",3.71,3.744,3.62,3.69,21800.0],["2024-06-28",3.71,3.88,3.6,3.81,208500.0],["2024-07-01",3.754,3.87,3.625,3.77,36400.0],["2024-07-02",3.8,3.8,3.66,3.73,10200.0],["2024-07-03",3.7,3.7,3.58,3.62,10000.0],["2024-07-05",3.63,3.67,3.56,3.6,10000.0],["2024-07-08",3.65,3.845,3.41,3.45,24900.0],["2024-07-09",3.46,3.68,3.33,3.46,201100.0],["2024-07-10",3.47,3.71,3.388,3.59,80700.0],["2024-07-11",3.71,4.245,3.45,3.97,430800.0],["2024-07-12",3.99,4.745,3.91,4.56,118400.0],["2024-07-15",4.6,5.92,4.46,5.67,309600.0],["2024-07-16",5.68,6.5,5.68,6.21,322600.0],["2024-07-17",6.1,6.68,5.57,6.205,448000.0],["2024-07-18",6.16,6.72,5.25,5.26,274300.0],["2024-07-19",5.26,5.26,4.73,5.16,357800.0],["2024-07-22",5.25,5.315,4.695,5.0,165300.0],["2024-07-23",4.93,6.2,4.83,6.16,285200.0],["2024-07-24",6.1,6.63,5.77,5.83,76600.0],["2024-07-25",5.84,6.085,5.677,5.99,82800.0],["2024-07-26",6.0,6.0,5.7,5.79,36200.0],["2024-07-29",5.82,5.93,5.28,5.45,71900.0],["2024-07-30",5.47,5.996,5.33,5.94,71900.0],["2024-07-31",5.94,6.76,5.682,6.37,158900.0],["2024-08-01",6.38,6.4,5.59,5.65,59000.0],["2024-08-02",5.29,6.114,5.29,5.84,92400.0],["2024-08-05",5.3,5.48,4.97,5.12,136000.0],["2024-08-06",5.12,5.69,4.87,5.59,200700.0],["2024-08-07",5.74,5.85,5.06,5.1,402100.0],["2024-08-08",5.12,5.64,4.74,5.44,124100.0],["2024-08-09",5.47,5.61,4.99,5.1,78900.0],["2024-08-12",5.0,5.198,4.5,4.75,97100.0],["2024-08-13",4.7,6.34,4.7,6.2,250700.0],["2024-08-14",6.34,6.8,5.16,5.16,191200.0],["2024-08-15",5.31,5.84,5.305,5.77,95400.0],["2024-08-16",5.7,5.77,5.19,5.21,90500.0],["2024-08-19",5.2,5.89,5.11,5.87,146900.0],["2024-08-20",5.83,5.85,5.26,5.28,266300.0],["2024-08-21",5.34,5.59,5.25,5.36,192600.0],["2024-08-22",5.43,5.732,5.35,5.59,255000.0],["2024-08-23",5.68,5.945,5.35,5.37,166600.0],["2024-08-26",5.45,5.64,5.28,5.48,193000.0],["2024-08-27",5.41,5.48,5.195,5.44,660200.0],["2024-08-28",5.35,5.53,5.29,5.37,206400.0],["2024-08-29",5.4,5.4,4.99,5.2,197400.0],["2024-08-30",5.2,5.27,4.8,5.2,202300.0],["2024-09-03",5.2,5.25,4.84,5.1,81600.0],["2024-09-04",5.02,5.25,4.8,5.18,399000.0],["2024-09-05",5.23,5.23,4.5,4.81,852700.0],["2024-09-06",4.8,4.91,4.65,4.85,215600.0],["2024-09-09",4.9,5.03,4.85,4.96,401800.0],["2024-09-10",4.94,5.53,4.79,5.38,229500.0],["2024-09-11",5.33,5.43,4.97,5.0,129700.0],["2024-09-12",5.02,5.06,4.78,4.83,41500.0],["2024-09-13",4.9,5.075,2.69,2.77,2488000.0],["2024-09-16",2.78,2.84,2.52,2.6,1040700.0],["2024-09-17",2.65,2.66,2.4,2.45,602300.0],["2024-09-18",2.42,2.55,2.41,2.44,445300.0],["2024-09-19",2.56,2.72,2.47,2.55,800900.0],["2024-09-20",2.55,2.67,2.45,2.55,469100.0],["2024-09-23",2.56,2.56,2.36,2.37,227600.0],["2024-09-24",2.42,2.448,2.17,2.2,388700.0],["2024-09-25",2.22,2.22,1.98,2.08,305700.0],["2024-09-26",2.12,2.25,2.05,2.21,267300.0],["2024-09-27",2.24,2.24,2.12,2.12,119200.0],["2024-09-30",2.1,2.16,2.0,2.07,191300.0],["2024-10-01",2.03,2.1,1.975,2.03,218700.0],["2024-10-02",2.02,2.04,1.94,2.03,151800.0],["2024-10-03",2.01,2.02,1.86,1.89,162200.0],["2024-10-04",1.91,2.046,1.87,2.0,120200.0],["2024-10-07",1.97,2.05,1.92,1.98,164400.0],["2024-10-08",1.97,2.08,1.911,2.04,118200.0],["2024-10-09",2.06,2.06,1.9,1.9,159100.0],["2024-10-10",1.9,1.94,1.82,1.94,100500.0],["2024-10-11",1.95,1.98,1.91,1.955,127000.0],["2024-10-14",1.98,1.98,1.91,1.94,366800.0],["2024-10-15",1.92,1.96,1.865,1.91,175900.0],["2024-10-16",1.92,2.01,1.88,1.94,699200.0],["2024-10-17",1.95,1.96,1.885,1.92,128200.0],["2024-10-18",1.91,1.96,1.88,1.9,197500.0],["2024-10-21",1.93,1.93,1.74,1.78,210800.0],["2024-10-22",1.78,1.8,1.7,1.76,196700.0],["2024-10-23",1.73,1.76,1.58,1.64,330300.0],["2024-10-24",1.67,1.67,1.55,1.55,346200.0],["2024-10-25",1.54,1.58,1.5,1.52,273800.0],["2024-10-28",1.51,1.58,1.48,1.5,269700.0],["2024-10-29",1.5,1.53,1.39,1.43,378200.0],["2024-10-30",1.4,1.42,1.32,1.32,574300.0],["2024-10-31",1.31,1.325,1.1,1.2,1520000.0],["2024-11-01",1.25,1.338,1.24,1.24,377300.0],["2024-11-04",1.25,1.288,1.2,1.2,387500.0],["2024-11-05",1.21,1.32,1.18,1.29,400800.0],["2024-11-06",1.21,1.34,1.21,1.32,125800.0],["2024-11-07",1.32,1.36,1.26,1.27,119800.0],["2024-11-08",1.25,1.291,1.14,1.19,537000.0],["2024-11-11",1.2,1.24,1.19,1.19,297500.0],["2024-11-12",1.2,1.218,1.13,1.15,537000.0],["2024-11-13",1.15,1.165,1.06,1.06,461000.0],["2024-11-14",1.07,1.1,1.01,1.03,389600.0],["2024-11-15",1.05,1.075,1.0,1.04,425900.0],["2024-11-18",1.04,1.04,0.931,0.942,295900.0],["2024-11-19",0.96,1.0,0.937,0.96,327900.0],["2024-11-20",0.95,0.99,0.95,0.962,206500.0],["2024-11-21",0.96,0.974,0.94,0.967,179300.0],["2024-11-22",0.96,0.97,0.939,0.949,288400.0],["2024-11-25",0.95,0.974,0.94,0.964,347800.0],["2024-11-26",0.99,0.993,0.959,0.98,435400.0],["2024-11-27",1.01,1.08,0.98,1.05,599100.0],["2024-11-29",1.06,1.07,1.03,1.05,144600.0],["2024-12-02",1.07,1.08,1.03,1.05,222700.0],["2024-12-03",1.04,1.06,0.972,0.982,362800.0],["2024-12-04",0.991,1.04,0.941,0.95,427700.0],["2024-12-05",0.956,0.984,0.915,0.936,315100.0],["2024-12-06",0.94,0.99,0.94,0.954,302700.0],["2024-12-09",0.96,1.13,0.96,1.03,541500.0],["2024-12-10",1.05,1.07,0.963,0.97,563500.0],["2024-12-11",0.97,0.98,0.91,0.94,949500.0],["2024-12-12",0.93,0.962,0.854,0.885,541600.0],["2024-12-13",0.9,0.907,0.8,0.8,450500.0],["2024-12-16",0.797,0.922,0.797,0.896,1499300.0],["2024-12-17",0.903,0.95,0.85,0.887,404100.0],["2024-12-18",0.869,1.0,0.854,0.906,490300.0],["2024-12-19",0.93,0.97,0.85,0.888,342200.0],["2024-12-20",0.937,1.45,0.937,1.3,4441300.0],["2024-12-23",1.305,1.59,1.15,1.24,1433500.0],["2024-12-24",1.22,1.235,1.135,1.19,218000.0],["2024-12-26",1.3,1.41,1.27,1.4,430000.0],["2024-12-27",1.41,1.475,1.33,1.34,442500.0],["2024-12-30",1.34,1.378,1.12,1.21,919000.0],["2024-12-31",1.25,1.34,1.17,1.275,616200.0],["2025-01-02",1.28,1.292,1.21,1.25,309800.0],["2025-01-03",1.4,1.41,1.3,1.39,455300.0],["2025-01-06",1.38,1.43,1.285,1.33,271000.0],["2025-01-07",1.31,1.33,1.15,1.21,280800.0],["2025-01-08",1.21,1.258,1.13,1.14,243100.0],["2025-01-10",1.13,1.16,1.03,1.06,327300.0],["2025-01-13",1.08,1.08,0.98,1.03,397600.0],["2025-01-14",1.03,1.067,0.999,1.02,137800.0],["2025-01-15",1.02,1.05,1.01,1.03,83200.0],["2025-01-16",1.06,1.06,0.99,1.02,233000.0],["2025-01-17",1.0,1.06,0.99,1.05,147800.0],["2025-01-21",1.06,1.3,1.045,1.22,901000.0],["2025-01-22",1.22,1.31,1.15,1.17,333900.0],["2025-01-23",1.13,1.175,1.05,1.14,171500.0],["2025-01-24",1.15,1.27,1.13,1.215,240500.0],["2025-01-27",1.22,1.22,1.12,1.13,125700.0],["2025-01-28",1.12,1.14,1.06,1.14,129900.0],["2025-01-29",1.13,1.195,1.08,1.145,156900.0],["2025-01-30",1.15,1.215,1.1,1.19,141000.0],["2025-01-31",1.2,1.2,1.095,1.1,267800.0],["2025-02-03",1.1,1.13,1.065,1.11,65200.0],["2025-02-04",1.11,1.14,1.09,1.11,74500.0],["2025-02-05",1.12,1.19,1.095,1.17,218900.0],["2025-02-06",1.17,1.185,1.1,1.11,106200.0],["2025-02-07",1.1,1.125,0.996,1.01,262800.0],["2025-02-10",1.04,1.09,0.98,1.09,691000.0],["2025-02-11",1.08,1.08,0.915,0.92,283800.0],["2025-02-12",0.91,0.971,0.9,0.906,211100.0],["2025-02-13",0.94,0.962,0.914,0.95,148500.0],["2025-02-14",0.941,1.01,0.941,0.97,169700.0],["2025-02-18",0.991,0.991,0.929,0.949,202800.0],["2025-02-19",0.949,0.979,0.894,0.9,183000.0],["2025-02-20",0.915,0.95,0.868,0.903,167000.0],["2025-02-21",0.93,0.93,0.869,0.871,161200.0],["2025-02-24",0.88,0.91,0.833,0.833,100300.0],["2025-02-25",0.83,0.845,0.806,0.806,183600.0],["2025-02-26",0.805,0.838,0.805,0.808,146800.0],["2025-02-27",0.81,0.832,0.74,0.745,243800.0],["2025-02-28",0.745,0.776,0.731,0.759,174700.0],["2025-03-03",0.739,0.771,0.671,0.684,254500.0],["2025-03-04",0.684,0.75,0.67,0.74,110800.0],["2025-03-05",0.75,0.768,0.702,0.755,86400.0],["2025-03-06",0.744,0.755,0.712,0.712,73400.0],["2025-03-07",0.712,0.763,0.712,0.736,81700.0],["2025-03-10",0.72,0.764,0.67,0.67,203300.0],["2025-03-11",0.673,0.86,0.66,0.661,189000.0],["2025-03-12",0.712,0.758,0.69,0.696,259200.0],["2025-03-13",0.696,0.8,0.68,0.707,165400.0],["2025-03-14",0.753,0.785,0.737,0.745,301300.0],["2025-03-17",0.75,0.8,0.74,0.755,186600.0],["2025-03-18",0.745,0.749,0.701,0.708,64200.0],["2025-03-19",0.71,0.8,0.7,0.737,84200.0],["2025-03-20",0.73,0.744,0.713,0.737,68800.0],["2025-03-21",0.72,0.765,0.71,0.711,140100.0],["2025-03-24",0.727,0.745,0.72,0.72,74400.0],["2025-03-25",0.76,0.76,0.685,0.695,137300.0],["2025-03-26",0.69,0.706,0.63,0.64,347400.0],["2025-03-27",0.63,0.682,0.63,0.682,480400.0],["2025-03-28",0.804,0.84,0.74,0.8,889300.0],["2025-03-31",0.767,0.87,0.75,0.768,1031400.0],["2025-04-01",0.834,0.87,0.757,0.77,263600.0],["2025-04-02",0.75,0.803,0.741,0.787,220200.0],["2025-04-03",0.736,0.76,0.708,0.708,154600.0],["2025-04-04",0.7,0.705,0.656,0.675,195700.0],["2025-04-07",0.64,0.72,0.614,0.648,281300.0],["2025-04-08",0.648,0.69,0.61,0.611,197200.0],["2025-04-09",0.627,0.69,0.61,0.665,163300.0],["2025-04-10",0.65,0.682,0.626,0.642,147600.0],["2025-04-11",0.655,0.708,0.645,0.708,191400.0],["2025-04-14",0.71,0.716,0.657,0.694,166500.0],["2025-04-15",0.69,0.769,0.69,0.752,133600.0],["2025-04-16",0.75,0.8,0.72,0.77,160900.0],["2025-04-17",0.79,0.855,0.753,0.81,205900.0],["2025-04-21",0.794,0.85,0.78,0.799,76800.0],["2025-04-22",0.82,0.939,0.82,0.939,183600.0],["2025-04-23",0.94,0.95,0.853,0.883,99100.0],["2025-04-24",0.87,0.891,0.834,0.862,115000.0],["2025-04-25",0.836,0.95,0.82,0.901,109800.0],["2025-04-28",0.88,0.927,0.852,0.887,43200.0],["2025-04-29",0.87,0.916,0.85,0.901,52800.0],["2025-04-30",0.88,0.98,0.85,0.96,142400.0],["2025-05-01",0.97,0.999,0.913,0.918,82700.0],["2025-05-02",0.928,0.943,0.867,0.887,85000.0],["2025-05-05",0.892,0.892,0.821,0.822,40500.0],["2025-05-06",0.811,0.855,0.73,0.796,108200.0],["2025-05-07",0.799,0.817,0.752,0.764,54900.0],["2025-05-08",0.77,0.85,0.76,0.818,73500.0],["2025-05-09",0.8,0.87,0.781,0.781,76700.0],["2025-05-12",0.859,0.9,0.82,0.883,58800.0],["2025-05-13",0.889,1.08,0.882,1.0,367900.0],["2025-05-14",1.03,1.03,0.902,0.903,152400.0],["2025-05-15",0.901,1.05,0.891,0.937,122600.0],["2025-05-16",0.93,0.93,0.86,0.883,139900.0],["2025-05-19",0.87,0.93,0.84,0.924,137200.0],["2025-05-20",0.906,1.0,0.891,0.982,93700.0],["2025-05-21",0.97,0.99,0.85,0.914,67400.0],["2025-05-22",0.92,0.94,0.9,0.9,13100.0],["2025-05-23",0.891,0.891,0.833,0.886,74200.0],["2025-05-27",0.87,0.92,0.78,0.8,590000.0],["2025-05-28",0.79,0.92,0.771,0.87,383000.0],["2025-05-29",0.88,0.91,0.828,0.902,41500.0],["2025-05-30",0.891,0.908,0.866,0.886,69700.0],["2025-06-02",0.891,0.92,0.855,0.907,97900.0],["2025-06-03",0.94,0.98,0.91,0.935,203600.0],["2025-06-04",0.95,1.01,0.941,1.0,154800.0],["2025-06-05",0.99,1.03,0.932,0.978,82400.0],["2025-06-06",0.98,1.04,0.942,1.03,122500.0],["2025-06-09",1.05,1.2,1.04,1.18,368500.0],["2025-06-10",1.2,1.25,1.03,1.08,385700.0],["2025-06-11",1.11,1.16,1.06,1.095,224000.0],["2025-06-12",1.06,1.091,1.0,1.04,87400.0],["2025-06-13",1.0,1.02,0.92,0.96,71200.0],["2025-06-16",1.0,1.02,0.97,0.974,51200.0],["2025-06-17",0.985,1.019,0.925,0.928,61400.0],["2025-06-18",0.928,0.95,0.845,0.861,170100.0],["2025-06-20",0.879,0.949,0.853,0.861,108700.0],["2025-06-23",0.86,0.862,0.82,0.84,70000.0],["2025-06-24",0.84,0.893,0.836,0.876,68000.0],["2025-06-25",0.86,0.887,0.78,0.855,169500.0],["2025-06-26",0.85,0.86,0.801,0.86,170800.0],["2025-06-27",0.86,0.86,0.77,0.785,1849800.0],["2025-06-30",0.817,0.833,0.772,0.809,111700.0],["2025-07-01",0.785,0.838,0.78,0.8,99200.0],["2025-07-02",0.8,0.82,0.78,0.8,60500.0],["2025-07-03",0.79,0.82,0.78,0.794,87100.0],["2025-07-07",0.797,0.81,0.79,0.807,45400.0],["2025-07-08",0.78,0.881,0.78,0.842,196300.0],["2025-07-09",0.83,0.888,0.83,0.875,101600.0],["2025-07-10",0.86,0.95,0.849,0.887,133600.0],["2025-07-11",0.887,0.92,0.811,0.815,161900.0],["2025-07-14",0.815,0.864,0.8,0.819,79600.0],["2025-07-15",0.811,0.836,0.8,0.815,90200.0],["2025-07-16",0.81,0.83,0.8,0.82,46000.0],["2025-07-17",0.81,0.847,0.77,0.82,64300.0],["2025-07-18",0.8,0.84,0.8,0.805,49400.0],["2025-07-21",0.8,0.881,0.8,0.842,99000.0],["2025-07-22",0.86,0.881,0.84,0.855,26400.0],["2025-07-23",0.845,0.91,0.845,0.91,54500.0],["2025-07-24",0.92,0.922,0.871,0.912,75500.0],["2025-07-25",0.912,1.02,0.889,0.93,187000.0],["2025-07-28",0.95,0.98,0.77,0.852,421800.0],["2025-07-29",0.84,1.0,0.823,0.832,396700.0],["2025-07-30",0.813,0.9,0.813,0.82,63200.0],["2025-07-31",0.82,0.88,0.78,0.78,168800.0],["2025-08-01",0.77,0.866,0.77,0.828,74600.0],["2025-08-04",0.84,0.893,0.82,0.846,69800.0],["2025-08-05",0.87,0.888,0.826,0.841,37800.0],["2025-08-06",0.845,0.869,0.82,0.85,107900.0],["2025-08-07",0.908,0.91,0.838,0.857,161900.0],["2025-08-08",0.843,0.884,0.833,0.858,60900.0],["2025-08-11",0.89,0.89,0.81,0.827,97600.0],["2025-08-12",0.82,0.85,0.75,0.838,191700.0],["2025-08-13",0.813,0.917,0.813,0.907,138200.0],["2025-08-14",0.907,0.961,0.82,0.945,221500.0],["2025-08-15",0.93,0.93,0.822,0.87,80900.0],["2025-08-18",0.87,0.947,0.832,0.944,64600.0],["2025-08-19",0.95,0.955,0.87,0.893,81100.0],["2025-08-20",0.86,1.05,0.853,1.05,385400.0],["2025-08-21",1.07,1.21,1.03,1.1,419200.0],["2025-08-22",1.08,1.25,1.01,1.24,494200.0],["2025-08-25",1.28,1.29,1.1,1.27,634200.0],["2025-08-26",1.3,1.3,1.13,1.22,206900.0],["2025-08-27",1.2,1.3,1.1,1.28,417200.0],["2025-08-28",1.29,1.33,1.16,1.31,196900.0],["2025-08-29",1.29,1.3,1.17,1.21,222200.0],["2025-09-02",1.2,1.24,1.12,1.13,74200.0],["2025-09-03",1.12,1.255,1.104,1.22,256000.0],["2025-09-04",1.21,1.21,1.12,1.14,52200.0],["2025-09-05",1.16,1.23,1.136,1.23,90700.0],["2025-09-08",1.23,1.26,1.17,1.25,168500.0],["2025-09-09",1.24,1.24,1.17,1.19,166300.0],["2025-09-10",1.2,1.25,1.17,1.19,109600.0],["2025-09-11",1.2,1.25,1.12,1.21,162800.0],["2025-09-12",1.2,1.239,1.1,1.13,183200.0],["2025-09-15",1.14,1.18,1.11,1.11,71200.0],["2025-09-16",1.11,1.18,1.03,1.16,266600.0],["2025-09-17",1.16,1.16,1.04,1.04,99800.0],["2025-09-18",1.05,1.09,1.01,1.01,134900.0],["2025-09-19",1.01,1.05,0.981,0.985,252600.0],["2025-09-22",0.99,1.07,0.99,1.01,180300.0],["2025-09-23",1.1,1.15,1.02,1.03,299600.0],["2025-09-24",1.04,1.22,1.04,1.17,181100.0],["2025-09-25",1.16,1.23,1.16,1.22,112800.0],["2025-09-26",1.22,1.515,1.19,1.5,735000.0],["2025-09-29",1.91,1.91,1.21,1.37,1488300.0],["2025-09-30",1.37,1.5,1.25,1.44,340300.0],["2025-10-01",1.47,1.63,1.44,1.51,266400.0],["2025-10-02",1.51,1.59,1.4,1.44,236000.0],["2025-10-03",1.44,1.53,1.42,1.47,282000.0],["2025-10-06",1.47,1.531,1.33,1.46,261800.0],["2025-10-07",1.45,1.459,1.38,1.44,58500.0],["2025-10-08",1.41,1.497,1.36,1.42,240900.0],["2025-10-09",1.45,1.46,1.32,1.4,177800.0],["2025-10-10",1.39,1.405,1.15,1.26,547300.0],["2025-10-13",1.25,1.29,1.2,1.25,89100.0],["2025-10-14",1.27,1.32,1.21,1.3,76300.0],["2025-10-15",1.31,1.4,1.29,1.36,211200.0],["2025-10-16",1.36,1.418,1.27,1.31,106700.0],["2025-10-17",1.3,1.35,1.16,1.19,174100.0],["2025-10-20",1.17,1.3,1.16,1.29,179800.0],["2025-10-21",1.29,1.65,1.23,1.64,1229000.0],["2025-10-22",1.6,1.68,1.44,1.58,380200.0],["2025-10-23",1.59,1.59,1.47,1.5,115900.0],["2025-10-24",1.5,1.63,1.485,1.62,227500.0],["2025-10-27",1.66,1.715,1.57,1.71,269700.0],["2025-10-28",1.72,1.72,1.54,1.54,125500.0],["2025-10-29",1.57,1.619,1.5,1.58,177000.0],["2025-10-30",1.57,1.61,1.47,1.57,141500.0],["2025-10-31",1.56,1.64,1.51,1.59,111400.0],["2025-11-03",1.58,4.22,1.43,3.98,34568300.0],["2025-11-04",2.12,2.2,1.53,1.76,26527600.0],["2025-11-05",1.65,1.65,1.38,1.39,3057500.0],["2025-11-06",1.38,1.51,1.34,1.35,1153200.0],["2025-11-07",1.33,1.33,1.19,1.19,1091500.0],["2025-11-10",1.19,1.29,1.173,1.26,516200.0],["2025-11-11",1.27,1.395,1.21,1.35,611700.0],["2025-11-12",1.38,1.48,1.34,1.47,701300.0],["2025-11-13",1.48,1.62,1.42,1.51,817300.0],["2025-11-14",1.47,1.54,1.42,1.52,572400.0],["2025-11-17",1.52,1.69,1.46,1.65,701400.0],["2025-11-18",1.63,1.73,1.55,1.68,682600.0],["2025-11-19",1.65,1.7,1.61,1.67,248100.0],["2025-11-20",1.65,1.683,1.5,1.6,296800.0],["2025-11-21",1.61,1.69,1.52,1.67,429800.0],["2025-11-24",1.66,1.66,1.4,1.4,577700.0],["2025-11-25",1.42,1.6,1.32,1.59,802900.0],["2025-11-26",1.59,1.68,1.53,1.67,296700.0],["2025-11-28",1.66,1.7,1.6,1.68,370900.0],["2025-12-01",1.67,1.67,1.51,1.55,253800.0],["2025-12-02",1.55,1.55,1.34,1.345,477800.0],["2025-12-03",1.33,1.4,1.295,1.38,264200.0],["2025-12-04",1.34,1.55,1.34,1.54,292100.0],["2025-12-05",1.56,1.56,1.425,1.46,292800.0],["2025-12-08",1.5,1.51,1.45,1.46,206700.0],["2025-12-09",1.47,1.7,1.46,1.7,631200.0],["2025-12-10",1.71,1.718,1.62,1.65,235300.0],["2025-12-11",1.65,1.69,1.61,1.63,160900.0],["2025-12-12",1.615,1.72,1.602,1.71,341400.0],["2025-12-15",1.715,1.98,1.71,1.94,1107600.0],["2025-12-16",1.9,2.06,1.79,1.99,993700.0],["2025-12-17",2.03,2.17,1.87,1.95,885200.0],["2025-12-18",1.98,2.015,1.9,1.92,169900.0],["2025-12-19",1.94,2.15,1.895,2.14,621800.0],["2025-12-22",2.17,2.38,2.09,2.26,571600.0],["2025-12-23",2.23,2.245,2.118,2.19,313800.0],["2025-12-24",2.2,2.33,2.2,2.23,107900.0],["2025-12-26",2.26,2.48,2.21,2.45,267200.0],["2025-12-29",2.42,3.0,2.36,2.94,1558200.0],["2025-12-30",2.95,2.98,2.64,2.84,529700.0],["2025-12-31",2.81,2.95,2.75,2.9,219100.0],["2026-01-02",2.9,2.904,2.6,2.73,362200.0],["2026-01-05",2.71,2.789,2.37,2.44,433900.0],["2026-01-06",2.48,2.64,2.41,2.56,210800.0],["2026-01-07",2.64,2.87,2.56,2.83,978100.0],["2026-01-08",2.8,2.99,2.74,2.76,358400.0],["2026-01-09",2.78,2.82,2.63,2.63,633800.0],["2026-01-12",2.61,2.67,2.1,2.2,1466200.0],["2026-01-13",2.17,2.26,2.05,2.24,366200.0],["2026-01-14",2.18,2.3,2.125,2.26,317800.0],["2026-01-15",2.27,2.27,2.09,2.15,307400.0],["2026-01-16",2.1,2.1,1.78,1.81,1444300.0],["2026-01-20",1.83,1.96,1.765,1.84,311000.0],["2026-01-21",1.84,1.953,1.82,1.82,237900.0],["2026-01-22",1.81,2.3,1.81,2.21,652400.0],["2026-01-23",2.2,2.21,1.99,2.02,213800.0],["2026-01-26",2.01,2.095,1.9,2.03,182900.0],["2026-01-27",2.02,2.2,1.99,2.12,207200.0],["2026-01-28",2.15,2.15,1.97,1.97,96900.0],["2026-01-29",1.99,2.05,1.8,1.9,894800.0],["2026-01-30",1.87,1.925,1.8,1.85,142900.0],["2026-02-02",1.85,2.07,1.85,2.03,124400.0],["2026-02-03",2.09,2.345,2.05,2.29,725600.0],["2026-02-04",2.3,2.349,2.16,2.3,250200.0],["2026-02-05",2.26,2.26,1.971,2.02,355700.0],["2026-02-06",2.07,2.21,1.98,2.17,221700.0],["2026-02-09",2.15,2.17,2.04,2.155,202900.0],["2026-02-10",2.15,2.15,2.0,2.1,238400.0],["2026-02-11",2.14,2.16,1.95,2.09,199000.0],["2026-02-12",2.1,2.3,2.01,2.24,243500.0],["2026-02-13",2.27,2.37,2.181,2.23,127100.0],["2026-02-17",2.22,2.225,2.07,2.11,102600.0],["2026-02-18",2.11,2.19,2.09,2.15,259100.0],["2026-02-19",2.16,2.33,2.06,2.27,197800.0],["2026-02-20",2.26,2.8,2.19,2.78,832100.0],["2026-02-23",2.79,3.04,2.6,2.77,1093100.0],["2026-02-24",2.76,3.31,2.678,2.86,502900.0],["2026-02-25",2.9,3.32,2.85,3.29,677300.0],["2026-02-26",3.23,3.27,2.78,2.87,259300.0],["2026-02-27",2.81,2.84,2.67,2.76,96100.0],["2026-03-02",2.68,2.83,2.66,2.71,107100.0],["2026-03-03",2.62,2.75,2.54,2.63,125200.0],["2026-03-04",2.7,2.91,2.602,2.81,169000.0],["2026-03-05",2.82,3.12,2.76,3.12,358800.0],["2026-03-06",3.05,3.38,3.05,3.23,249300.0],["2026-03-09",3.19,3.47,3.06,3.09,285400.0],["2026-03-10",2.99,3.64,2.99,3.6,424700.0],["2026-03-11",3.725,4.0,3.508,3.81,600800.0],["2026-03-12",3.71,3.81,3.33,3.37,278600.0],["2026-03-13",3.35,3.452,3.095,3.3,245600.0],["2026-03-16",3.35,3.7,3.235,3.36,256100.0],["2026-03-17",3.4,3.6,3.37,3.43,139000.0],["2026-03-18",3.43,3.43,3.04,3.12,97800.0],["2026-03-19",3.09,3.44,3.08,3.19,191000.0],["2026-03-20",3.12,3.24,2.83,2.99,339000.0],["2026-03-23",3.06,3.23,2.923,3.16,164100.0],["2026-03-24",3.06,3.3,3.055,3.12,200400.0],["2026-03-25",3.15,3.4,3.15,3.26,99500.0],["2026-03-26",3.2,3.312,3.12,3.24,72200.0],["2026-03-27",3.23,3.32,3.01,3.05,119100.0],["2026-03-30",3.1,3.21,3.01,3.07,176000.0],["2026-03-31",3.14,3.585,3.14,3.42,188500.0],["2026-04-01",3.45,3.69,3.44,3.45,139900.0],["2026-04-02",3.3,3.66,3.27,3.46,105700.0],["2026-04-06",3.51,3.9,3.48,3.68,391100.0],["2026-04-07",3.68,4.5,3.68,4.4,690000.0],["2026-04-08",4.5,4.815,4.19,4.22,397800.0],["2026-04-09",4.46,4.46,3.83,4.4,233500.0],["2026-04-10",4.43,4.62,4.08,4.08,194400.0],["2026-04-13",4.11,4.48,4.01,4.37,177900.0],["2026-04-14",4.48,4.48,4.27,4.4,204700.0],["2026-04-15",4.34,5.54,4.263,5.52,978000.0],["2026-04-16",5.5,5.51,4.21,4.43,830800.0],["2026-04-17",4.5,4.51,4.1,4.44,367400.0],["2026-04-20",5.09,5.5,4.5,4.51,982400.0],["2026-04-21",4.69,4.99,4.48,4.62,389800.0],["2026-04-22",4.66,4.73,4.28,4.31,321000.0],["2026-04-23",4.33,4.425,3.89,4.4,717300.0],["2026-04-24",4.88,4.881,4.435,4.7,865200.0],["2026-04-27",4.92,5.08,4.43,4.52,586400.0],["2026-04-28",4.53,4.76,4.17,4.39,407000.0],["2026-04-29",4.31,4.37,4.04,4.27,453700.0],["2026-04-30",4.52,5.23,4.27,5.23,586800.0],["2026-05-01",5.18,5.26,4.5,4.7,1106100.0],["2026-05-04",4.82,4.92,4.5,4.74,723000.0],["2026-05-05",4.82,5.13,4.651,4.67,417600.0],["2026-05-06",4.78,5.05,4.32,4.84,708100.0],["2026-05-07",4.88,5.31,4.65,5.15,547800.0],["2026-05-08",5.15,5.315,4.79,4.86,528300.0],["2026-05-11",4.85,5.14,4.745,4.8,343600.0],["2026-05-12",4.8,4.98,4.546,4.64,309900.0],["2026-05-13",4.572,4.81,4.42,4.66,393100.0],["2026-05-14",4.62,4.67,4.4,4.47,263600.0],["2026-05-15",4.33,4.6,4.1,4.48,472200.0],["2026-05-18",4.44,4.75,4.26,4.34,463500.0],["2026-05-19",4.27,4.47,3.95,4.27,404300.0],["2026-05-20",4.3,4.54,4.12,4.5,386100.0],["2026-05-21",4.4,4.527,4.31,4.33,220600.0],["2026-05-22",4.37,4.52,4.16,4.27,241600.0],["2026-05-26",4.138,4.31,4.03,4.09,311100.0],["2026-05-27",4.14,4.38,4.1,4.16,170900.0],["2026-05-28",4.13,4.13,3.8,3.93,373200.0],["2026-05-29",3.93,4.0,3.76,3.92,288200.0],["2026-06-01",3.9,4.0,3.811,3.82,237800.0],["2026-06-02",3.76,3.76,3.47,3.5,385000.0],["2026-06-03",3.49,3.72,3.4,3.66,375800.0],["2026-06-04",3.66,4.19,3.61,4.08,399900.0],["2026-06-05",4.05,4.06,3.742,3.81,220900.0],["2026-06-08",3.86,3.995,3.76,3.84,281300.0],["2026-06-09",3.87,4.04,3.76,3.94,235400.0],["2026-06-10",3.93,4.11,3.885,3.95,192700.0],["2026-06-11",3.95,4.13,3.89,4.11,204900.0],["2026-06-12",4.03,4.52,3.97,4.49,314300.0],["2026-06-15",4.6,4.69,4.42,4.46,327400.0],["2026-06-16",4.48,4.48,4.095,4.2,450500.0],["2026-06-17",4.2,4.43,4.07,4.35,317600.0],["2026-06-18",4.38,4.64,4.16,4.32,1076600.0],["2026-06-22",4.135,4.45,4.135,4.32,296700.0],["2026-06-23",4.25,4.425,4.12,4.38,454300.0],["2026-06-24",4.36,4.5,4.255,4.27,232400.0],["2026-06-25",4.4,4.4,4.02,4.1,375200.0],["2026-06-26",4.08,4.38,4.02,4.38,3693000.0],["2026-06-29",4.28,4.99,4.28,4.93,477800.0],["2026-06-30",4.9,5.69,4.9,5.33,829600.0],["2026-07-01",5.32,5.44,4.772,4.91,554200.0],["2026-07-02",4.83,5.21,4.82,4.91,326600.0],["2026-07-06",4.92,5.13,4.84,4.99,241300.0],["2026-07-07",4.96,5.06,4.65,4.97,320100.0],["2026-07-08",4.96,5.28,4.88,5.12,282600.0],["2026-07-09",5.14,5.33,4.84,4.91,309200.0],["2026-07-10",4.92,4.98,4.35,4.805,577900.0],["2026-07-13",4.73,4.73,4.41,4.44,320600.0],["2026-07-14",4.48,4.545,4.35,4.39,325400.0],["2026-07-15",4.38,4.555,4.31,4.46,211200.0],["2026-07-16",4.43,4.43,4.03,4.18,405800.0],["2026-07-17",4.08,4.31,4.01,4.2,180700.0],["2026-07-20",4.24,4.32,3.95,4.06,284100.0],["2026-07-21",4.03,4.205,4.01,4.04,145600.0],["2026-07-22",4.02,4.065,3.896,3.925,171100.0],["2026-07-23",3.84,3.964,3.77,3.93,205900.0],["2026-07-24",3.95,3.95,3.77,3.83,284200.0],["2026-07-27",3.86,4.045,3.86,3.89,179400.0],["2026-07-28",4.55,4.87,4.19,4.64,1855600.0],["2026-07-29",4.64,4.98,4.3148,4.71,484316.0],["2026-07-30",4.71,5.13,4.71,5.05,329775.237556]]}