{"t":"RSKD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-29",27.0,29.18,26.0,26.0,10523300.0],["2021-07-30",26.19,28.16,25.5,27.42,2233900.0],["2021-08-02",27.11,29.89,26.62,28.32,1529900.0],["2021-08-03",29.12,29.12,27.57,28.07,1146700.0],["2021-08-04",28.07,28.55,27.12,28.12,788800.0],["2021-08-05",28.17,28.737,27.395,28.31,205600.0],["2021-08-06",28.5,28.5,27.59,28.25,386900.0],["2021-08-09",28.2,29.74,28.03,28.76,555700.0],["2021-08-10",28.79,28.94,28.15,28.52,134700.0],["2021-08-11",28.78,28.98,27.12,27.65,833800.0],["2021-08-12",27.41,28.42,27.14,28.02,210700.0],["2021-08-13",27.77,27.85,27.24,27.6,211500.0],["2021-08-16",27.27,28.12,26.2,27.93,317600.0],["2021-08-17",27.64,27.64,26.53,26.66,314300.0],["2021-08-18",26.71,27.315,26.5,26.75,242200.0],["2021-08-19",26.94,27.31,26.5,27.12,186700.0],["2021-08-20",27.32,28.75,26.67,28.59,463200.0],["2021-08-23",28.7,28.75,27.19,27.85,485800.0],["2021-08-24",27.11,28.051,27.1,27.26,271000.0],["2021-08-25",27.0,27.26,25.94,26.05,286200.0],["2021-08-26",26.05,26.4,25.38,26.02,226500.0],["2021-08-27",26.0,29.0,25.635,28.92,381400.0],["2021-08-30",28.6,33.33,28.45,32.75,858300.0],["2021-08-31",34.18,34.9,31.01,32.25,1086000.0],["2021-09-01",33.19,35.2,32.62,33.25,787400.0],["2021-09-02",34.55,35.3,33.79,34.08,872700.0],["2021-09-03",34.0,37.41,34.0,36.92,1071300.0],["2021-09-07",39.49,40.48,35.3,35.86,1223700.0],["2021-09-08",36.1,37.14,32.28,35.73,828500.0],["2021-09-09",30.6,32.32,30.05,31.93,1903300.0],["2021-09-10",31.56,31.87,28.315,28.88,893200.0],["2021-09-13",26.51,26.55,23.23,24.9,3713700.0],["2021-09-14",24.64,26.74,24.38,26.25,1516200.0],["2021-09-15",26.0,26.319,24.25,25.27,721300.0],["2021-09-16",25.35,27.72,25.012,27.29,1260800.0],["2021-09-17",27.22,27.72,26.205,27.07,962600.0],["2021-09-20",25.85,26.17,23.78,24.58,963600.0],["2021-09-21",25.01,25.45,23.8,24.23,894000.0],["2021-09-22",24.86,25.84,24.24,25.08,656100.0],["2021-09-23",25.28,26.18,24.395,26.04,531700.0],["2021-09-24",25.64,26.15,25.1,26.08,274800.0],["2021-09-27",25.95,25.95,25.0,25.68,740800.0],["2021-09-28",25.53,25.53,23.72,24.17,654600.0],["2021-09-29",24.12,24.47,22.5,23.5,730700.0],["2021-09-30",23.51,23.745,22.51,22.81,663500.0],["2021-10-01",22.87,23.41,21.667,22.56,504600.0],["2021-10-04",22.56,22.57,20.37,20.7,580800.0],["2021-10-05",20.82,21.54,20.04,20.46,1097000.0],["2021-10-06",20.04,20.45,19.31,19.78,991000.0],["2021-10-07",20.17,20.28,18.72,20.07,826200.0],["2021-10-08",20.19,21.15,20.135,20.45,424900.0],["2021-10-11",20.51,20.78,19.132,19.34,499200.0],["2021-10-12",19.25,19.62,17.44,17.89,1365200.0],["2021-10-13",18.4,18.64,17.79,18.35,577700.0],["2021-10-14",18.77,20.05,18.5,19.63,815500.0],["2021-10-15",19.89,20.0,18.6,18.65,394500.0],["2021-10-18",18.43,19.91,17.86,19.42,485300.0],["2021-10-19",19.78,20.421,19.46,19.76,340500.0],["2021-10-20",19.8,20.91,18.8,20.36,657200.0],["2021-10-21",21.14,21.14,19.61,19.84,427900.0],["2021-10-22",19.55,19.763,18.6,18.74,437600.0],["2021-10-25",18.76,20.075,18.76,19.67,603400.0],["2021-10-26",20.15,21.18,19.95,20.28,781200.0],["2021-10-27",20.23,20.365,18.86,18.98,584400.0],["2021-10-28",19.23,19.3,18.4,19.2,447100.0],["2021-10-29",19.3,19.81,19.0,19.34,292600.0],["2021-11-01",19.25,20.9,19.25,20.58,587600.0],["2021-11-02",20.5,20.61,18.95,20.4,931500.0],["2021-11-03",20.4,20.51,19.5,20.28,427100.0],["2021-11-04",20.4,21.571,20.247,20.78,450000.0],["2021-11-05",21.02,21.11,19.16,19.86,518100.0],["2021-11-08",19.87,21.0,19.846,20.71,342600.0],["2021-11-09",20.76,20.876,19.42,20.06,467900.0],["2021-11-10",19.58,19.94,18.18,18.58,991000.0],["2021-11-11",19.0,19.45,18.37,18.37,788100.0],["2021-11-12",18.5,18.88,17.91,18.16,1114400.0],["2021-11-15",18.5,19.13,17.55,17.68,1841200.0],["2021-11-16",15.62,15.62,12.51,12.9,7172600.0],["2021-11-17",13.295,13.36,12.0,12.08,3119100.0],["2021-11-18",12.0,12.0,10.91,10.98,3851200.0],["2021-11-19",10.9,11.52,10.62,10.81,1925700.0],["2021-11-22",11.22,11.288,10.15,10.35,2031800.0],["2021-11-23",10.4,10.7,9.68,10.11,1678200.0],["2021-11-24",9.97,10.45,9.9,10.23,1967500.0],["2021-11-26",9.95,10.37,9.727,9.9,749100.0],["2021-11-29",10.14,10.2,9.24,9.65,1506400.0],["2021-11-30",9.68,9.869,9.12,9.49,1747100.0],["2021-12-01",9.72,9.75,8.689,8.79,1239600.0],["2021-12-02",8.88,9.35,8.635,8.87,1213100.0],["2021-12-03",8.98,9.088,8.07,8.48,1131700.0],["2021-12-06",8.5,8.73,7.85,8.61,1065700.0],["2021-12-07",9.12,9.244,8.8,8.95,915500.0],["2021-12-08",9.0,9.59,8.51,9.3,862700.0],["2021-12-09",9.18,9.39,8.62,8.71,663900.0],["2021-12-10",8.56,8.7,7.55,7.78,1956000.0],["2021-12-13",7.95,8.15,7.71,8.05,1244000.0],["2021-12-14",7.72,7.962,7.44,7.77,750000.0],["2021-12-15",7.65,7.97,7.3,7.96,777100.0],["2021-12-16",8.24,8.24,7.42,7.57,995700.0],["2021-12-17",7.41,7.84,7.06,7.78,659800.0],["2021-12-20",7.6,7.9,7.38,7.59,728900.0],["2021-12-21",7.69,8.09,7.5,7.86,926000.0],["2021-12-22",7.92,8.34,7.86,8.05,1314500.0],["2021-12-23",8.02,8.23,7.665,8.0,851100.0],["2021-12-27",7.85,8.351,7.832,8.18,972400.0],["2021-12-28",8.12,8.2,7.57,7.83,1081200.0],["2021-12-29",7.75,7.84,7.5,7.61,1023000.0],["2021-12-30",7.52,8.13,7.51,7.96,900000.0],["2021-12-31",7.88,8.421,7.86,7.86,811100.0],["2022-01-03",7.99,7.99,7.599,7.9,539900.0],["2022-01-04",7.9,8.05,7.04,7.24,2786100.0],["2022-01-05",7.29,7.29,6.61,6.73,2189600.0],["2022-01-06",6.61,6.99,6.4,6.82,1413700.0],["2022-01-07",6.79,7.04,6.675,6.82,858400.0],["2022-01-10",6.67,6.8,6.32,6.57,2030800.0],["2022-01-11",6.59,7.28,6.55,7.16,1027200.0],["2022-01-12",7.21,7.39,6.74,6.76,666000.0],["2022-01-13",6.77,6.91,6.495,6.6,567400.0],["2022-01-14",6.62,6.73,6.37,6.56,1003500.0],["2022-01-18",6.41,6.505,6.23,6.39,1407400.0],["2022-01-19",6.6,6.75,6.3,6.32,1170100.0],["2022-01-20",6.4,6.95,6.4,6.6,1290300.0],["2022-01-21",6.52,6.64,6.175,6.18,1268600.0],["2022-01-24",6.01,6.53,5.87,6.53,1829500.0],["2022-01-25",6.16,6.597,6.16,6.44,1985600.0],["2022-01-26",6.65,6.99,6.31,6.38,1595200.0],["2022-01-27",6.47,6.74,6.091,6.13,776200.0],["2022-01-28",6.14,6.5,5.97,6.5,651800.0],["2022-01-31",6.55,7.05,6.54,6.97,970900.0],["2022-02-01",7.04,7.4,7.01,7.33,831500.0],["2022-02-02",7.49,7.49,6.7,6.81,885600.0],["2022-02-03",6.61,6.823,6.41,6.51,577900.0],["2022-02-04",6.62,7.04,6.47,6.98,741200.0],["2022-02-07",6.97,7.25,6.95,7.11,449400.0],["2022-02-08",6.8,7.35,6.8,7.31,530200.0],["2022-02-09",7.11,7.51,7.11,7.44,1449300.0],["2022-02-10",6.97,7.57,6.97,7.25,1687500.0],["2022-02-11",7.35,7.54,6.86,6.92,570500.0],["2022-02-14",7.01,7.55,6.95,7.23,1150600.0],["2022-02-15",7.37,7.68,7.29,7.65,764200.0],["2022-02-16",7.65,7.66,7.31,7.44,569700.0],["2022-02-17",7.35,7.58,7.07,7.16,867600.0],["2022-02-18",7.15,7.21,6.79,6.97,5068200.0],["2022-02-22",6.65,6.82,6.42,6.65,1206900.0],["2022-02-23",6.03,6.3,5.89,6.03,2852000.0],["2022-02-24",5.6,7.11,5.48,7.08,1505200.0],["2022-02-25",6.59,7.2,6.59,7.17,991100.0],["2022-02-28",7.25,7.55,7.22,7.53,862700.0],["2022-03-01",7.54,7.74,7.23,7.34,689400.0],["2022-03-02",7.22,7.235,6.72,6.89,1356700.0],["2022-03-03",6.92,6.98,6.692,6.86,459700.0],["2022-03-04",6.8,6.98,6.46,6.57,573800.0],["2022-03-07",6.55,6.789,6.225,6.28,545400.0],["2022-03-08",6.21,6.56,5.901,6.42,737200.0],["2022-03-09",6.64,6.79,6.275,6.61,380100.0],["2022-03-10",6.45,6.45,6.145,6.29,280500.0],["2022-03-11",6.36,6.36,5.77,5.79,571300.0],["2022-03-14",5.72,5.8,5.53,5.67,518100.0],["2022-03-15",5.68,5.855,5.615,5.84,481700.0],["2022-03-16",5.93,6.11,5.75,6.02,1198900.0],["2022-03-17",6.02,6.36,5.97,6.3,524800.0],["2022-03-18",6.51,6.77,6.26,6.58,864700.0],["2022-03-21",6.59,6.6,6.25,6.35,316700.0],["2022-03-22",6.41,6.71,6.3,6.55,863400.0],["2022-03-23",6.52,6.7,6.25,6.43,468600.0],["2022-03-24",6.45,6.513,6.22,6.43,276100.0],["2022-03-25",6.39,6.42,5.84,5.92,531000.0],["2022-03-28",5.99,6.24,5.899,6.2,573100.0],["2022-03-29",6.27,6.48,6.16,6.44,524700.0],["2022-03-30",6.45,6.6,6.26,6.28,395200.0],["2022-03-31",6.25,6.42,6.01,6.04,247700.0],["2022-04-01",6.03,6.178,5.89,6.02,296300.0],["2022-04-04",5.91,6.57,5.91,6.54,451000.0],["2022-04-05",6.44,6.53,6.23,6.41,800600.0],["2022-04-06",6.29,6.35,5.92,6.29,618800.0],["2022-04-07",6.32,6.58,6.2,6.51,583800.0],["2022-04-08",6.34,6.479,5.85,5.89,578200.0],["2022-04-11",5.85,6.09,5.76,5.95,468800.0],["2022-04-12",6.07,6.16,5.85,5.96,414900.0],["2022-04-13",5.96,6.08,5.85,6.02,274100.0],["2022-04-14",6.04,6.11,5.78,5.91,391100.0],["2022-04-18",5.83,5.918,5.57,5.77,291600.0],["2022-04-19",5.78,6.14,5.76,5.95,552000.0],["2022-04-20",5.97,6.02,5.6,5.71,517900.0],["2022-04-21",5.76,5.85,5.2,5.26,552800.0],["2022-04-22",5.23,5.41,5.11,5.3,384600.0],["2022-04-25",5.31,5.55,5.23,5.53,568000.0],["2022-04-26",5.45,5.45,5.14,5.34,465300.0],["2022-04-27",5.34,5.59,5.26,5.36,339800.0],["2022-04-28",5.39,5.64,5.27,5.55,211400.0],["2022-04-29",5.53,5.7,5.23,5.23,184600.0],["2022-05-02",5.18,5.42,5.15,5.4,227000.0],["2022-05-03",5.37,5.46,5.15,5.24,175400.0],["2022-05-04",5.2,5.41,4.93,5.38,291600.0],["2022-05-05",5.29,5.298,4.94,4.98,207700.0],["2022-05-06",4.93,4.93,4.62,4.69,382100.0],["2022-05-09",4.49,4.53,4.21,4.22,483700.0],["2022-05-10",4.25,4.389,4.015,4.3,663900.0],["2022-05-11",4.34,4.365,3.87,3.99,698300.0],["2022-05-12",3.81,4.2,3.78,4.12,561700.0],["2022-05-13",4.23,4.52,4.23,4.52,596700.0],["2022-05-16",4.49,4.74,4.33,4.48,806400.0],["2022-05-17",4.79,5.37,4.55,5.3,1745400.0],["2022-05-18",5.2,5.56,5.07,5.11,919400.0],["2022-05-19",5.1,5.54,5.1,5.38,568900.0],["2022-05-20",5.46,5.48,4.96,5.26,369100.0],["2022-05-23",5.24,5.24,4.97,5.1,208300.0],["2022-05-24",4.96,4.98,4.66,4.69,510100.0],["2022-05-25",4.67,5.02,4.67,4.91,392400.0],["2022-05-26",4.85,5.1,4.79,4.99,387900.0],["2022-05-27",5.08,5.29,5.0,5.19,319700.0],["2022-05-31",5.25,5.32,5.04,5.2,1108600.0],["2022-06-01",5.19,5.4,5.12,5.24,241700.0],["2022-06-02",5.19,5.43,5.19,5.35,382100.0],["2022-06-03",5.22,5.26,5.11,5.17,187400.0],["2022-06-06",5.26,5.32,5.0,5.05,260300.0],["2022-06-07",4.99,5.32,4.96,5.32,379900.0],["2022-06-08",5.29,5.47,5.2,5.32,371400.0],["2022-06-09",5.25,5.25,4.83,4.98,390700.0],["2022-06-10",4.8,4.95,4.62,4.72,386500.0],["2022-06-13",4.51,4.615,4.3,4.41,630600.0],["2022-06-14",4.39,4.64,4.26,4.5,244900.0],["2022-06-15",4.5,4.65,4.36,4.52,310100.0],["2022-06-16",4.4,4.5,4.21,4.49,510700.0],["2022-06-17",4.51,5.02,4.5,4.84,638700.0],["2022-06-21",4.91,5.11,4.8,4.88,358700.0],["2022-06-22",4.77,4.93,4.68,4.74,288900.0],["2022-06-23",4.73,4.95,4.68,4.86,163400.0],["2022-06-24",4.95,5.12,4.92,5.09,418100.0],["2022-06-27",4.99,5.04,4.73,4.77,270600.0],["2022-06-28",4.78,4.897,4.61,4.65,141200.0],["2022-06-29",4.67,4.72,4.52,4.68,192800.0],["2022-06-30",4.56,4.56,4.24,4.44,318000.0],["2022-07-01",4.44,4.79,4.36,4.56,348400.0],["2022-07-05",4.41,4.59,4.41,4.54,289300.0],["2022-07-06",4.47,4.53,4.21,4.37,579800.0],["2022-07-07",4.36,4.57,4.35,4.5,319200.0],["2022-07-08",4.41,4.53,4.285,4.4,255300.0],["2022-07-11",4.36,4.36,4.16,4.27,301700.0],["2022-07-12",4.23,4.3,4.0,4.11,330700.0],["2022-07-13",3.97,4.09,3.83,4.04,204400.0],["2022-07-14",3.97,4.06,3.76,3.95,258200.0],["2022-07-15",3.96,4.05,3.83,3.99,149400.0],["2022-07-18",4.02,4.2,3.88,3.88,203000.0],["2022-07-19",3.99,4.08,3.79,3.86,261900.0],["2022-07-20",3.84,4.25,3.84,4.21,494200.0],["2022-07-21",4.24,4.48,4.2,4.48,758700.0],["2022-07-22",4.41,4.41,4.13,4.13,229600.0],["2022-07-25",4.13,4.18,4.01,4.1,137000.0],["2022-07-26",4.05,4.1,3.935,4.04,192800.0],["2022-07-27",4.01,4.33,4.01,4.31,209200.0],["2022-07-28",4.32,4.4,4.13,4.36,121700.0],["2022-07-29",4.36,4.46,4.256,4.39,106400.0],["2022-08-01",4.41,4.62,4.34,4.62,309100.0],["2022-08-02",4.53,4.84,4.53,4.81,166700.0],["2022-08-03",4.75,5.105,4.73,5.01,382000.0],["2022-08-04",5.09,5.17,4.96,5.15,401200.0],["2022-08-05",5.08,5.19,4.97,5.09,192000.0],["2022-08-08",5.1,5.41,5.08,5.36,435800.0],["2022-08-09",5.49,5.66,5.36,5.49,483800.0],["2022-08-10",6.15,6.16,5.4,5.6,839900.0],["2022-08-11",5.66,6.3,5.63,6.22,915600.0],["2022-08-12",6.2,6.22,5.79,6.1,879600.0],["2022-08-15",5.99,6.15,5.61,5.7,693400.0],["2022-08-16",5.66,5.74,5.38,5.64,520500.0],["2022-08-17",5.59,5.67,5.35,5.54,466000.0],["2022-08-18",5.45,5.5,5.33,5.38,609600.0],["2022-08-19",5.31,5.38,5.08,5.14,3755900.0],["2022-08-22",5.04,5.41,5.04,5.41,558300.0],["2022-08-23",5.34,5.57,5.27,5.3,258200.0],["2022-08-24",5.27,5.45,5.21,5.22,270600.0],["2022-08-25",5.28,5.49,5.24,5.31,425900.0],["2022-08-26",5.33,5.45,5.166,5.2,424300.0],["2022-08-29",5.05,5.22,5.04,5.1,201000.0],["2022-08-30",5.18,5.18,4.96,5.02,224700.0],["2022-08-31",5.0,5.17,5.0,5.06,203400.0],["2022-09-01",4.98,5.09,4.83,4.92,202700.0],["2022-09-02",4.94,4.97,4.77,4.79,223100.0],["2022-09-06",4.77,4.91,4.73,4.76,169200.0],["2022-09-07",4.77,4.89,4.69,4.87,127600.0],["2022-09-08",4.78,4.84,4.65,4.7,100800.0],["2022-09-09",4.76,5.0,4.76,4.93,204500.0],["2022-09-12",4.97,5.002,4.91,5.0,191900.0],["2022-09-13",4.8,4.81,4.67,4.7,236900.0],["2022-09-14",4.7,4.79,4.6,4.7,162400.0],["2022-09-15",4.6,4.82,4.57,4.57,211100.0],["2022-09-16",4.54,4.54,4.245,4.31,268900.0],["2022-09-19",4.22,4.35,4.2,4.34,202000.0],["2022-09-20",4.3,4.33,4.22,4.27,112000.0],["2022-09-21",4.29,4.35,4.195,4.21,147300.0],["2022-09-22",4.24,4.24,4.03,4.06,248700.0],["2022-09-23",4.0,4.06,3.94,4.04,332100.0],["2022-09-26",3.95,4.13,3.91,4.01,282100.0],["2022-09-27",4.06,4.075,3.81,3.88,416900.0],["2022-09-28",3.91,4.04,3.89,4.03,406500.0],["2022-09-29",3.93,4.03,3.84,4.02,533200.0],["2022-09-30",3.99,4.07,3.93,3.94,503200.0],["2022-10-03",3.9,3.9,3.43,3.76,631900.0],["2022-10-04",3.71,4.21,3.71,4.1,241800.0],["2022-10-05",3.96,4.18,3.96,4.11,586000.0],["2022-10-06",4.09,4.23,4.06,4.22,389500.0],["2022-10-07",4.14,4.21,3.99,4.13,516400.0],["2022-10-10",4.13,4.2,4.045,4.13,555300.0],["2022-10-11",4.07,4.15,3.94,4.1,430400.0],["2022-10-12",4.11,4.11,3.81,4.06,340200.0],["2022-10-13",3.95,4.15,3.93,4.1,327100.0],["2022-10-14",4.13,4.15,3.97,4.1,314800.0],["2022-10-17",4.15,4.15,3.9,4.1,318100.0],["2022-10-18",4.15,4.28,4.12,4.24,289800.0],["2022-10-19",4.19,4.29,4.095,4.16,401400.0],["2022-10-20",4.12,4.2,3.95,4.1,346600.0],["2022-10-21",4.08,4.2,3.98,4.17,177800.0],["2022-10-24",4.2,4.2,4.0,4.17,204100.0],["2022-10-25",4.2,4.5,4.15,4.44,254400.0],["2022-10-26",4.44,4.6,4.32,4.44,204200.0],["2022-10-27",4.39,4.57,4.27,4.45,174900.0],["2022-10-28",4.46,4.54,4.32,4.4,179100.0],["2022-10-31",4.35,4.54,4.32,4.45,244400.0],["2022-11-01",4.5,4.55,4.33,4.33,215400.0],["2022-11-02",4.3,4.35,4.14,4.23,374500.0],["2022-11-03",4.03,4.23,3.91,3.99,1563200.0],["2022-11-04",4.0,4.03,3.82,4.02,247400.0],["2022-11-07",4.0,4.02,3.82,4.02,248300.0],["2022-11-08",4.05,4.09,3.88,4.09,195400.0],["2022-11-09",4.5,5.269,4.35,5.11,1745000.0],["2022-11-10",5.0,5.55,4.855,5.52,925300.0],["2022-11-11",5.51,5.9,5.48,5.89,1098100.0],["2022-11-14",5.75,5.795,5.4,5.5,477000.0],["2022-11-15",5.67,5.835,5.48,5.68,1026700.0],["2022-11-16",5.64,5.8,5.15,5.28,441900.0],["2022-11-17",5.14,5.45,5.13,5.3,2556700.0],["2022-11-18",5.43,5.43,5.04,5.09,241500.0],["2022-11-21",5.01,5.09,4.85,4.88,190900.0],["2022-11-22",4.92,4.95,4.7,4.91,267400.0],["2022-11-23",4.84,5.0,4.78,4.95,145900.0],["2022-11-25",4.94,4.94,4.79,4.86,88200.0],["2022-11-28",4.75,5.0,4.74,4.74,220900.0],["2022-11-29",4.79,4.9,4.71,4.87,437800.0],["2022-11-30",4.92,5.19,4.89,5.16,2490000.0],["2022-12-01",5.18,5.3,5.09,5.14,205200.0],["2022-12-02",5.07,5.28,5.07,5.15,196500.0],["2022-12-05",5.12,5.36,5.1,5.34,1126800.0],["2022-12-06",5.37,5.37,5.04,5.07,586000.0],["2022-12-07",5.01,5.1,4.93,4.96,341300.0],["2022-12-08",5.0,5.06,4.9,5.04,635500.0],["2022-12-09",5.01,5.085,4.82,4.86,338100.0],["2022-12-12",4.78,4.94,4.55,4.83,833100.0],["2022-12-13",4.97,5.01,4.82,4.98,415600.0],["2022-12-14",4.97,5.13,4.88,5.07,468000.0],["2022-12-15",4.97,5.0,4.75,4.82,436100.0],["2022-12-16",4.79,5.07,4.79,5.05,406100.0],["2022-12-19",5.09,5.09,4.78,4.88,348100.0],["2022-12-20",4.83,4.99,4.76,4.89,215300.0],["2022-12-21",4.92,4.94,4.81,4.93,152700.0],["2022-12-22",4.9,4.93,4.68,4.79,202800.0],["2022-12-23",4.67,4.77,4.62,4.72,197700.0],["2022-12-27",4.67,4.67,4.52,4.53,195500.0],["2022-12-28",4.52,4.69,4.51,4.66,363600.0],["2022-12-29",4.7,4.83,4.56,4.71,282600.0],["2022-12-30",4.5,4.66,4.45,4.62,367700.0],["2023-01-03",4.71,4.84,4.565,4.61,181000.0],["2023-01-04",4.6,4.7,4.54,4.64,181100.0],["2023-01-05",4.6,4.62,4.51,4.52,89000.0],["2023-01-06",4.44,4.49,4.225,4.41,344300.0],["2023-01-09",4.58,4.93,4.58,4.8,473700.0],["2023-01-10",4.83,5.047,4.68,5.0,682600.0],["2023-01-11",5.03,5.27,4.95,5.26,314100.0],["2023-01-12",5.32,5.34,5.12,5.25,180700.0],["2023-01-13",5.17,5.37,5.15,5.31,199600.0],["2023-01-17",5.29,5.34,5.11,5.28,254700.0],["2023-01-18",5.3,5.32,5.175,5.26,274200.0],["2023-01-19",5.2,5.265,5.155,5.21,248600.0],["2023-01-20",4.88,5.48,4.78,5.44,538900.0],["2023-01-23",5.5,5.77,5.44,5.57,386100.0],["2023-01-24",5.51,5.73,5.38,5.47,311600.0],["2023-01-25",5.41,5.53,5.355,5.46,312600.0],["2023-01-26",5.53,5.64,5.34,5.49,231700.0],["2023-01-27",5.47,5.89,5.441,5.79,593800.0],["2023-01-30",5.67,5.9,5.659,5.73,301800.0],["2023-01-31",5.72,6.12,5.71,6.08,632900.0],["2023-02-01",6.09,6.39,5.96,6.35,553300.0],["2023-02-02",6.5,6.73,6.39,6.55,639300.0],["2023-02-03",6.47,6.61,6.29,6.3,776000.0],["2023-02-06",6.24,6.4,6.1,6.3,406400.0],["2023-02-07",6.26,6.31,6.07,6.3,269700.0],["2023-02-08",6.29,6.29,6.01,6.12,429000.0],["2023-02-09",6.23,6.25,6.05,6.07,273800.0],["2023-02-10",6.0,6.07,5.78,5.83,251400.0],["2023-02-13",5.82,6.04,5.71,5.95,230900.0],["2023-02-14",5.91,6.08,5.85,6.04,155500.0],["2023-02-15",6.0,6.21,6.0,6.18,295300.0],["2023-02-16",6.14,6.14,5.9,5.93,255600.0],["2023-02-17",5.85,5.93,5.68,5.82,255000.0],["2023-02-21",5.76,5.785,5.57,5.68,231200.0],["2023-02-22",5.71,6.03,5.71,5.98,503300.0],["2023-02-23",6.14,6.2,5.35,5.61,687700.0],["2023-02-24",5.52,5.59,5.26,5.49,484900.0],["2023-02-27",5.48,5.5,5.38,5.38,424000.0],["2023-02-28",5.39,5.5,5.37,5.5,548600.0],["2023-03-01",5.49,5.55,5.31,5.34,351600.0],["2023-03-02",5.31,5.68,5.3,5.61,456500.0],["2023-03-03",5.77,5.77,5.5,5.55,273900.0],["2023-03-06",5.58,5.76,5.55,5.67,239700.0],["2023-03-07",5.69,5.94,5.69,5.85,332000.0],["2023-03-08",5.85,5.88,5.47,5.58,422900.0],["2023-03-09",5.6,5.68,5.345,5.38,284200.0],["2023-03-10",5.8,6.239,5.47,5.51,907800.0],["2023-03-13",5.42,5.95,5.26,5.77,1112500.0],["2023-03-14",5.96,6.02,5.65,5.83,575400.0],["2023-03-15",5.67,5.785,5.58,5.67,302300.0],["2023-03-16",5.65,5.717,5.55,5.62,248300.0],["2023-03-17",5.6,5.69,5.38,5.43,270800.0],["2023-03-20",5.43,5.47,5.15,5.22,271700.0],["2023-03-21",5.29,5.48,5.27,5.33,263200.0],["2023-03-22",5.34,5.36,5.17,5.19,237400.0],["2023-03-23",5.25,5.45,5.219,5.26,245200.0],["2023-03-24",5.25,5.39,5.21,5.32,183200.0],["2023-03-27",5.34,5.39,5.26,5.36,214800.0],["2023-03-28",5.33,5.36,5.22,5.25,275600.0],["2023-03-29",5.31,5.38,5.21,5.36,221400.0],["2023-03-30",5.39,5.47,5.32,5.43,312900.0],["2023-03-31",5.46,5.65,5.45,5.64,368300.0],["2023-04-03",5.66,5.8,5.6,5.76,283200.0],["2023-04-04",5.76,5.78,5.46,5.73,487200.0],["2023-04-05",5.65,5.81,5.16,5.24,554100.0],["2023-04-06",5.2,5.36,5.11,5.2,703900.0],["2023-04-10",5.13,5.375,5.08,5.33,680200.0],["2023-04-11",5.33,5.525,5.324,5.48,182100.0],["2023-04-12",5.52,5.64,5.26,5.29,180300.0],["2023-04-13",5.33,5.48,5.32,5.39,179000.0],["2023-04-14",5.41,5.48,5.3,5.37,151500.0],["2023-04-17",5.42,5.48,5.32,5.35,129100.0],["2023-04-18",5.45,5.45,5.18,5.28,258700.0],["2023-04-19",5.19,5.26,5.1,5.19,216500.0],["2023-04-20",5.11,5.27,5.1,5.19,156500.0],["2023-04-21",5.18,5.25,5.13,5.23,102200.0],["2023-04-24",5.19,5.231,5.01,5.06,176300.0],["2023-04-25",5.01,5.07,4.93,4.98,237100.0],["2023-04-26",5.02,5.045,4.85,4.89,210200.0],["2023-04-27",4.89,4.89,4.71,4.82,200200.0],["2023-04-28",4.81,5.0,4.75,4.91,175000.0],["2023-05-01",4.89,4.919,4.79,4.86,246900.0],["2023-05-02",4.84,4.87,4.77,4.8,166200.0],["2023-05-03",4.82,4.91,4.74,4.76,184100.0],["2023-05-04",4.76,4.79,4.61,4.71,179100.0],["2023-05-05",4.79,4.86,4.65,4.66,155700.0],["2023-05-08",4.63,4.75,4.5,4.72,252400.0],["2023-05-09",4.69,4.84,4.67,4.69,119900.0],["2023-05-10",4.71,4.75,4.56,4.68,317100.0],["2023-05-11",4.65,4.765,4.51,4.64,406400.0],["2023-05-12",4.64,4.81,4.58,4.6,159300.0],["2023-05-15",4.54,4.79,4.54,4.78,204600.0],["2023-05-16",4.7,4.8,4.54,4.58,273700.0],["2023-05-17",4.87,5.47,4.801,5.36,994400.0],["2023-05-18",5.33,5.53,5.25,5.5,419500.0],["2023-05-19",5.5,5.55,5.1,5.1,336000.0],["2023-05-22",5.07,5.309,5.07,5.25,351600.0],["2023-05-23",5.25,5.38,5.12,5.12,210000.0],["2023-05-24",5.07,5.19,5.02,5.14,157100.0],["2023-05-25",5.14,5.23,5.035,5.11,204900.0],["2023-05-26",5.11,5.36,5.11,5.15,309600.0],["2023-05-30",5.21,5.36,5.13,5.17,380600.0],["2023-05-31",5.12,5.3,5.08,5.1,1518300.0],["2023-06-01",5.07,5.265,4.972,5.2,885700.0],["2023-06-02",5.28,5.29,4.67,4.88,1752300.0],["2023-06-05",4.88,5.11,4.87,4.88,305100.0],["2023-06-06",4.87,5.048,4.83,4.97,230600.0],["2023-06-07",4.99,5.09,4.83,4.83,294300.0],["2023-06-08",4.79,4.85,4.75,4.77,238800.0],["2023-06-09",4.78,4.9,4.76,4.88,425200.0],["2023-06-12",4.89,5.07,4.87,5.06,312900.0],["2023-06-13",5.16,5.16,4.96,5.04,638600.0],["2023-06-14",5.02,5.07,4.9,4.99,312600.0],["2023-06-15",4.89,5.06,4.75,5.0,971500.0],["2023-06-16",5.13,5.13,4.85,4.96,913200.0],["2023-06-20",4.93,5.02,4.86,4.86,371900.0],["2023-06-21",4.85,4.85,4.7,4.8,402000.0],["2023-06-22",4.73,4.84,4.72,4.81,349000.0],["2023-06-23",4.77,4.88,4.712,4.88,385000.0],["2023-06-26",4.9,4.97,4.76,4.79,276600.0],["2023-06-27",4.8,4.84,4.68,4.69,247100.0],["2023-06-28",4.68,4.75,4.66,4.72,158400.0],["2023-06-29",4.74,4.86,4.695,4.85,453300.0],["2023-06-30",4.87,4.92,4.78,4.86,340000.0],["2023-07-03",4.9,4.94,4.78,4.89,224700.0],["2023-07-05",4.82,4.83,4.71,4.78,264900.0],["2023-07-06",4.77,4.8,4.68,4.76,234800.0],["2023-07-07",4.67,4.74,4.615,4.62,455000.0],["2023-07-10",4.55,4.69,4.55,4.68,428700.0],["2023-07-11",4.62,4.71,4.59,4.67,1114900.0],["2023-07-12",4.73,4.81,4.65,4.79,635100.0],["2023-07-13",4.78,4.82,4.69,4.77,515900.0],["2023-07-14",4.78,4.8,4.71,4.78,342500.0],["2023-07-17",4.75,4.81,4.72,4.73,350000.0],["2023-07-18",4.76,4.79,4.65,4.76,326400.0],["2023-07-19",4.79,4.83,4.685,4.76,607600.0],["2023-07-20",4.7,4.76,4.615,4.66,443700.0],["2023-07-21",4.68,4.71,4.52,4.53,398400.0],["2023-07-24",4.51,4.56,4.41,4.55,427100.0],["2023-07-25",4.55,4.63,4.45,4.48,253900.0],["2023-07-26",4.45,4.55,4.44,4.55,297400.0],["2023-07-27",4.57,4.605,4.46,4.51,860500.0],["2023-07-28",4.55,4.8,4.47,4.78,809300.0],["2023-07-31",4.8,4.9,4.73,4.83,949500.0],["2023-08-01",4.77,4.905,4.75,4.9,371700.0],["2023-08-02",4.83,4.83,4.685,4.75,361900.0],["2023-08-03",4.72,4.87,4.702,4.8,1875900.0],["2023-08-04",4.82,4.88,4.71,4.75,431700.0],["2023-08-07",4.74,4.74,4.5,4.57,338900.0],["2023-08-08",4.5,4.51,4.44,4.5,434700.0],["2023-08-09",4.52,4.52,4.065,4.18,840700.0],["2023-08-10",4.22,4.32,4.2,4.25,420600.0],["2023-08-11",4.25,4.29,4.15,4.17,211100.0],["2023-08-14",4.14,4.285,4.06,4.26,351700.0],["2023-08-15",4.68,4.889,4.52,4.77,1778000.0],["2023-08-16",4.73,4.73,4.47,4.53,1076200.0],["2023-08-17",4.47,4.555,4.4,4.48,854300.0],["2023-08-18",4.4,4.47,4.301,4.41,336800.0],["2023-08-21",4.41,4.43,4.31,4.37,495700.0],["2023-08-22",4.4,4.48,4.38,4.46,384000.0],["2023-08-23",4.46,4.81,4.44,4.72,1336500.0],["2023-08-24",4.65,4.84,4.573,4.72,1368300.0],["2023-08-25",4.73,4.8,4.71,4.76,413300.0],["2023-08-28",4.72,4.795,4.67,4.73,351200.0],["2023-08-29",4.68,4.945,4.68,4.83,946100.0],["2023-08-30",4.82,5.07,4.79,5.0,1946400.0],["2023-08-31",4.95,5.24,4.88,5.11,1267300.0],["2023-09-01",5.12,5.165,4.98,5.01,566300.0],["2023-09-05",4.95,5.025,4.71,4.82,463100.0],["2023-09-06",4.79,4.85,4.75,4.78,285100.0],["2023-09-07",4.76,4.76,4.6,4.72,602200.0],["2023-09-08",4.72,4.72,4.49,4.52,539100.0],["2023-09-11",4.56,4.58,4.46,4.48,344100.0],["2023-09-12",4.48,4.62,4.45,4.6,655100.0],["2023-09-13",4.61,4.75,4.57,4.62,964000.0],["2023-09-14",4.63,4.66,4.445,4.46,560300.0],["2023-09-15",4.45,4.47,4.37,4.43,962900.0],["2023-09-18",4.39,4.455,4.37,4.4,368200.0],["2023-09-19",4.4,4.43,4.34,4.43,734800.0],["2023-09-20",4.44,4.52,4.36,4.45,313800.0],["2023-09-21",4.41,4.435,4.21,4.25,1806100.0],["2023-09-22",4.28,4.4,4.19,4.38,2170800.0],["2023-09-25",4.36,4.42,4.335,4.37,526300.0],["2023-09-26",4.34,4.375,4.17,4.2,1159800.0],["2023-09-27",4.11,4.4,3.995,4.31,2522700.0],["2023-09-28",4.32,4.59,4.27,4.51,2967600.0],["2023-09-29",4.5,4.615,4.44,4.48,968300.0],["2023-10-02",4.5,4.565,4.43,4.45,505900.0],["2023-10-03",4.39,4.41,4.16,4.17,783400.0],["2023-10-04",4.19,4.23,4.145,4.2,323700.0],["2023-10-05",4.17,4.18,4.08,4.18,624700.0],["2023-10-06",4.15,4.3,4.125,4.2,593400.0],["2023-10-09",4.11,4.12,4.03,4.09,1101300.0],["2023-10-10",4.1,4.18,4.065,4.09,553600.0],["2023-10-11",4.07,4.095,3.93,3.99,646600.0],["2023-10-12",3.93,3.98,3.84,3.92,1242500.0],["2023-10-13",3.89,3.895,3.565,3.63,1608000.0],["2023-10-16",3.63,3.79,3.48,3.75,1054700.0],["2023-10-17",3.7,3.89,3.7,3.85,926100.0],["2023-10-18",3.84,3.89,3.76,3.78,725600.0],["2023-10-19",3.77,3.81,3.7,3.73,334000.0],["2023-10-20",3.79,3.79,3.63,3.7,642200.0],["2023-10-23",3.66,3.78,3.59,3.74,770500.0],["2023-10-24",3.75,3.88,3.75,3.79,477800.0],["2023-10-25",3.75,3.75,3.685,3.7,541700.0],["2023-10-26",3.68,3.76,3.61,3.7,629900.0],["2023-10-27",3.74,3.75,3.605,3.66,635400.0],["2023-10-30",3.66,3.67,3.54,3.64,430600.0],["2023-10-31",3.64,3.83,3.59,3.73,437200.0],["2023-11-01",3.73,3.73,3.645,3.69,267700.0],["2023-11-02",3.76,3.89,3.74,3.82,683000.0],["2023-11-03",3.85,4.02,3.85,4.01,365000.0],["2023-11-06",4.0,4.01,3.87,3.95,455500.0],["2023-11-07",3.96,4.05,3.93,3.99,286300.0],["2023-11-08",3.97,4.06,3.93,4.03,384100.0],["2023-11-09",4.04,4.04,3.923,3.95,410800.0],["2023-11-10",3.96,3.96,3.875,3.93,249800.0],["2023-11-13",3.9,3.99,3.88,3.98,378800.0],["2023-11-14",4.08,4.22,4.04,4.2,572100.0],["2023-11-15",4.16,4.16,3.75,3.93,1600100.0],["2023-11-16",3.95,4.09,3.9,4.01,690700.0],["2023-11-17",3.98,4.08,3.908,4.06,858400.0],["2023-11-20",4.05,4.095,3.99,3.99,350700.0],["2023-11-21",3.91,4.05,3.91,3.98,794500.0],["2023-11-22",3.98,4.18,3.98,4.07,519900.0],["2023-11-24",4.07,4.15,4.02,4.07,400300.0],["2023-11-27",4.07,4.095,4.04,4.06,487800.0],["2023-11-28",4.02,4.055,3.97,4.02,475200.0],["2023-11-29",4.09,4.115,4.04,4.06,452700.0],["2023-11-30",4.06,4.07,3.98,4.01,556000.0],["2023-12-01",4.03,4.22,4.0,4.2,634100.0],["2023-12-04",4.15,4.15,4.01,4.09,697600.0],["2023-12-05",4.06,4.17,4.02,4.15,1459100.0],["2023-12-06",4.19,4.335,4.11,4.31,1070000.0],["2023-12-07",4.27,4.375,4.25,4.3,700700.0],["2023-12-08",4.26,4.39,4.23,4.31,639000.0],["2023-12-11",4.26,4.335,4.23,4.3,487400.0],["2023-12-12",4.27,4.345,4.225,4.23,826600.0],["2023-12-13",4.25,4.44,4.24,4.44,736300.0],["2023-12-14",4.3,4.58,4.3,4.55,1246900.0],["2023-12-15",4.58,4.6,4.455,4.5,515700.0],["2023-12-18",4.46,4.505,4.42,4.47,513400.0],["2023-12-19",4.53,4.59,4.48,4.5,447300.0],["2023-12-20",4.48,4.63,4.42,4.43,546800.0],["2023-12-21",4.48,4.565,4.46,4.55,407900.0],["2023-12-22",4.46,4.635,4.46,4.58,441100.0],["2023-12-26",4.55,4.589,4.51,4.52,512900.0],["2023-12-27",4.5,4.615,4.5,4.59,559200.0],["2023-12-28",4.56,4.74,4.54,4.68,462500.0],["2023-12-29",4.65,4.76,4.64,4.68,542300.0],["2024-01-02",4.53,4.54,4.4,4.44,742600.0],["2024-01-03",4.4,4.45,4.3,4.3,668300.0],["2024-01-04",4.3,4.48,4.27,4.42,657300.0],["2024-01-05",4.41,4.535,4.35,4.42,536400.0],["2024-01-08",4.39,4.6,4.39,4.48,719800.0],["2024-01-09",4.42,4.54,4.41,4.41,672800.0],["2024-01-10",4.44,4.525,4.36,4.44,925800.0],["2024-01-11",4.44,4.51,4.38,4.45,455800.0],["2024-01-12",4.45,4.55,4.39,4.41,443200.0],["2024-01-16",4.35,4.395,4.29,4.35,558900.0],["2024-01-17",4.3,4.36,4.26,4.35,450900.0],["2024-01-18",4.4,4.445,4.32,4.34,382100.0],["2024-01-19",4.35,4.42,4.265,4.37,468900.0],["2024-01-22",4.4,4.5,4.33,4.45,409100.0],["2024-01-23",4.48,4.65,4.44,4.56,674600.0],["2024-01-24",4.62,4.62,4.47,4.47,410700.0],["2024-01-25",4.48,4.56,4.48,4.5,350900.0],["2024-01-26",4.51,4.69,4.44,4.59,428800.0],["2024-01-29",4.58,4.77,4.53,4.76,498100.0],["2024-01-30",4.75,4.789,4.685,4.74,730300.0],["2024-01-31",4.72,4.765,4.58,4.59,346200.0],["2024-02-01",4.61,4.75,4.6,4.74,478900.0],["2024-02-02",4.71,4.77,4.67,4.71,447100.0],["2024-02-05",4.62,4.67,4.57,4.57,462800.0],["2024-02-06",4.56,4.715,4.56,4.67,437700.0],["2024-02-07",4.72,4.795,4.63,4.72,384400.0],["2024-02-08",4.7,4.8,4.63,4.72,450600.0],["2024-02-09",4.73,4.815,4.68,4.75,448900.0],["2024-02-12",4.78,4.935,4.72,4.82,467100.0],["2024-02-13",4.59,4.715,4.52,4.62,473700.0],["2024-02-14",4.66,4.735,4.62,4.68,753300.0],["2024-02-15",4.76,4.76,4.591,4.64,675500.0],["2024-02-16",4.56,4.69,4.5,4.58,345200.0],["2024-02-20",4.55,4.57,4.47,4.52,455000.0],["2024-02-21",4.45,4.485,4.34,4.46,350800.0],["2024-02-22",4.46,4.535,4.42,4.46,515700.0],["2024-02-23",4.48,4.605,4.445,4.57,265400.0],["2024-02-26",4.5,4.7,4.5,4.61,329600.0],["2024-02-27",4.62,4.7,4.54,4.63,374300.0],["2024-02-28",4.59,4.655,4.51,4.53,375400.0],["2024-02-29",4.59,4.625,4.52,4.58,822700.0],["2024-03-01",4.59,4.675,4.54,4.66,338200.0],["2024-03-04",4.65,4.655,4.535,4.57,454900.0],["2024-03-05",4.69,5.08,4.62,5.02,2474300.0],["2024-03-06",5.15,5.41,5.1,5.28,1537400.0],["2024-03-07",5.26,5.3,5.16,5.19,866700.0],["2024-03-08",5.12,5.25,5.0,5.14,795000.0],["2024-03-11",5.1,5.29,5.09,5.22,630300.0],["2024-03-12",5.21,5.308,5.17,5.28,498100.0],["2024-03-13",5.23,5.32,5.17,5.21,475700.0],["2024-03-14",5.18,5.22,5.025,5.08,614100.0],["2024-03-15",4.99,5.06,4.94,5.02,522400.0],["2024-03-18",5.01,5.21,5.0,5.16,435100.0],["2024-03-19",5.17,5.27,5.1,5.24,382000.0],["2024-03-20",5.23,5.39,5.225,5.3,437100.0],["2024-03-21",5.3,5.375,5.23,5.25,504300.0],["2024-03-22",5.26,5.33,5.19,5.28,463000.0],["2024-03-25",5.34,5.385,5.24,5.28,335700.0],["2024-03-26",5.3,5.5,5.24,5.42,448900.0],["2024-03-27",5.45,5.485,5.335,5.37,387300.0],["2024-03-28",5.37,5.45,5.31,5.41,381200.0],["2024-04-01",5.42,5.47,5.33,5.37,464600.0],["2024-04-02",5.31,5.43,5.27,5.42,376000.0],["2024-04-03",5.33,5.52,5.31,5.51,717300.0],["2024-04-04",5.59,5.64,5.43,5.45,763100.0],["2024-04-05",5.46,5.5,5.21,5.24,869400.0],["2024-04-08",5.25,5.31,5.19,5.23,667900.0],["2024-04-09",5.22,5.32,5.205,5.32,1097800.0],["2024-04-10",5.22,5.275,5.13,5.14,441100.0],["2024-04-11",5.2,5.31,5.14,5.31,465200.0],["2024-04-12",5.26,5.285,5.055,5.08,494400.0],["2024-04-15",5.13,5.13,4.93,4.94,430000.0],["2024-04-16",4.91,4.98,4.87,4.9,434600.0],["2024-04-17",4.92,5.0,4.9,4.91,502800.0],["2024-04-18",4.91,5.005,4.89,4.92,621100.0],["2024-04-19",4.9,5.01,4.87,4.87,627900.0],["2024-04-22",4.89,4.96,4.85,4.92,870900.0],["2024-04-23",4.97,5.135,4.91,5.08,388700.0],["2024-04-24",5.07,5.13,5.03,5.07,363400.0],["2024-04-25",5.0,5.045,4.94,5.02,351800.0],["2024-04-26",5.06,5.24,4.96,5.18,415000.0],["2024-04-29",5.19,5.225,5.14,5.18,429700.0],["2024-04-30",5.17,5.215,5.08,5.15,354200.0],["2024-05-01",4.97,5.27,4.93,5.17,468600.0],["2024-05-02",5.22,5.31,5.18,5.27,440000.0],["2024-05-03",5.35,5.365,5.21,5.23,467400.0],["2024-05-06",5.3,5.315,5.21,5.22,414200.0],["2024-05-07",5.22,5.25,5.18,5.23,642500.0],["2024-05-08",5.21,5.24,5.16,5.2,507900.0],["2024-05-09",5.2,5.23,5.04,5.05,1276900.0],["2024-05-10",5.05,5.2,5.01,5.2,616100.0],["2024-05-13",5.2,5.283,5.09,5.1,927200.0],["2024-05-14",5.14,5.36,5.11,5.36,933800.0],["2024-05-15",5.75,6.29,5.7,6.18,3044900.0],["2024-05-16",6.09,6.13,5.8,5.83,905400.0],["2024-05-17",5.6,5.98,5.57,5.97,1560400.0],["2024-05-20",6.0,6.15,5.97,6.07,1681500.0],["2024-05-21",6.05,6.08,5.97,6.04,1005100.0],["2024-05-22",6.02,6.25,6.01,6.12,1303300.0],["2024-05-23",6.15,6.17,6.09,6.14,713400.0],["2024-05-24",6.11,6.31,6.06,6.26,1220700.0],["2024-05-28",6.25,6.26,5.98,5.99,644400.0],["2024-05-29",5.9,6.1,5.84,6.09,921400.0],["2024-05-30",6.09,6.17,6.02,6.08,982300.0],["2024-05-31",6.12,6.135,6.0,6.09,1115100.0],["2024-06-03",6.15,6.2,5.985,6.1,592400.0],["2024-06-04",6.07,6.12,6.03,6.07,531600.0],["2024-06-05",6.12,6.255,6.05,6.25,901300.0],["2024-06-06",6.43,6.51,6.235,6.25,1468700.0],["2024-06-07",6.15,6.2,6.02,6.13,721600.0],["2024-06-10",6.15,6.245,6.05,6.2,919000.0],["2024-06-11",6.14,6.28,6.12,6.17,540300.0],["2024-06-12",6.3,6.395,6.2,6.29,741700.0],["2024-06-13",6.28,6.28,6.04,6.08,560000.0],["2024-06-14",6.05,6.12,6.03,6.05,558900.0],["2024-06-17",6.05,6.165,6.03,6.14,1515800.0],["2024-06-18",6.07,6.16,6.01,6.11,553500.0],["2024-06-20",6.09,6.19,6.055,6.14,645000.0],["2024-06-21",6.12,6.33,6.09,6.33,873800.0],["2024-06-24",6.33,6.37,6.22,6.25,612900.0],["2024-06-25",6.27,6.41,6.24,6.38,475700.0],["2024-06-26",6.39,6.45,6.32,6.37,564900.0],["2024-06-27",6.38,6.55,6.35,6.52,658900.0],["2024-06-28",6.52,6.54,6.34,6.39,894700.0],["2024-07-01",6.43,6.48,6.295,6.41,902900.0],["2024-07-02",6.4,6.55,6.36,6.53,874800.0],["2024-07-03",6.55,6.64,6.48,6.55,511600.0],["2024-07-05",6.54,6.645,6.5,6.5,423400.0],["2024-07-08",6.49,6.62,6.46,6.56,365700.0],["2024-07-09",6.54,6.54,6.305,6.36,689400.0],["2024-07-10",6.02,6.1,5.85,5.98,1711400.0],["2024-07-11",6.0,6.24,5.99,6.22,1560600.0],["2024-07-12",6.26,6.43,6.26,6.36,427000.0],["2024-07-15",6.4,6.43,6.2,6.2,604000.0],["2024-07-16",6.28,6.56,6.28,6.52,1091100.0],["2024-07-17",6.48,6.56,6.33,6.36,643700.0],["2024-07-18",6.37,6.405,6.225,6.27,627800.0],["2024-07-19",6.29,6.395,6.28,6.34,451400.0],["2024-07-22",6.4,6.49,6.29,6.3,731100.0],["2024-07-23",6.28,6.45,6.22,6.38,914800.0],["2024-07-24",6.36,6.4,6.08,6.09,525000.0],["2024-07-25",6.13,6.225,6.06,6.1,663200.0],["2024-07-26",6.2,6.285,6.1,6.2,423700.0],["2024-07-29",6.25,6.34,6.21,6.25,612700.0],["2024-07-30",6.26,6.36,6.18,6.21,435400.0],["2024-07-31",6.31,6.37,6.24,6.28,612500.0],["2024-08-01",6.26,6.32,5.995,6.08,579200.0],["2024-08-02",5.88,5.88,5.77,5.85,917100.0],["2024-08-05",5.52,5.785,5.452,5.73,627300.0],["2024-08-06",5.76,5.81,5.73,5.76,1097700.0],["2024-08-07",5.89,5.95,5.69,5.75,797300.0],["2024-08-08",5.79,5.93,5.75,5.89,965100.0],["2024-08-09",5.91,5.935,5.86,5.91,464800.0],["2024-08-12",5.89,6.025,5.89,5.91,452400.0],["2024-08-13",5.94,6.05,5.94,5.96,1486900.0],["2024-08-14",5.5,5.71,4.59,4.6,2714600.0],["2024-08-15",4.62,4.775,4.54,4.65,2359300.0],["2024-08-16",4.62,4.699,4.58,4.66,1090900.0],["2024-08-19",4.66,4.82,4.655,4.76,1088700.0],["2024-08-20",4.8,4.86,4.68,4.76,859100.0],["2024-08-21",4.74,4.815,4.74,4.77,573000.0],["2024-08-22",4.76,4.825,4.74,4.75,601200.0],["2024-08-23",4.76,4.93,4.76,4.87,567800.0],["2024-08-26",4.85,4.998,4.824,4.91,503200.0],["2024-08-27",4.84,4.95,4.84,4.93,458200.0],["2024-08-28",4.91,5.05,4.89,4.92,629100.0],["2024-08-29",4.84,5.155,4.81,5.02,912300.0],["2024-08-30",5.02,5.19,5.01,5.18,913100.0],["2024-09-03",5.12,5.225,4.945,4.99,925500.0],["2024-09-04",4.96,5.15,4.945,4.98,688200.0],["2024-09-05",4.95,5.09,4.865,4.89,841000.0],["2024-09-06",4.89,4.965,4.76,4.78,574200.0],["2024-09-09",4.79,4.86,4.76,4.79,615400.0],["2024-09-10",4.77,4.795,4.522,4.65,1174400.0],["2024-09-11",4.64,4.755,4.5,4.58,681000.0],["2024-09-12",4.57,4.745,4.54,4.64,551200.0],["2024-09-13",4.68,4.835,4.68,4.7,728100.0],["2024-09-16",4.7,4.705,4.55,4.62,574400.0],["2024-09-17",4.61,4.73,4.61,4.7,533000.0],["2024-09-18",4.7,4.82,4.68,4.71,560700.0],["2024-09-19",4.84,4.85,4.735,4.83,397500.0],["2024-09-20",4.84,4.92,4.78,4.86,453100.0],["2024-09-23",4.87,4.9,4.74,4.75,580900.0],["2024-09-24",4.78,4.82,4.7,4.82,343400.0],["2024-09-25",4.77,4.81,4.69,4.7,348100.0],["2024-09-26",4.79,4.83,4.725,4.76,508300.0],["2024-09-27",4.79,4.845,4.74,4.77,256400.0],["2024-09-30",4.74,4.78,4.63,4.73,472800.0],["2024-10-01",4.75,4.75,4.52,4.52,315700.0],["2024-10-02",4.52,4.58,4.51,4.54,281000.0],["2024-10-03",4.5,4.535,4.45,4.48,296900.0],["2024-10-04",4.48,4.605,4.47,4.53,527800.0],["2024-10-07",4.46,4.51,4.35,4.39,448200.0],["2024-10-08",4.34,4.48,4.34,4.45,848400.0],["2024-10-09",4.41,4.52,4.39,4.45,366100.0],["2024-10-10",4.42,4.57,4.415,4.51,301200.0],["2024-10-11",4.49,4.62,4.46,4.61,266300.0],["2024-10-14",4.57,4.655,4.545,4.63,240900.0],["2024-10-15",4.57,4.7,4.57,4.63,474100.0],["2024-10-16",4.65,4.675,4.55,4.57,277900.0],["2024-10-17",4.57,4.685,4.56,4.6,509100.0],["2024-10-18",4.64,4.72,4.48,4.53,596900.0],["2024-10-21",4.48,4.575,4.45,4.53,335600.0],["2024-10-22",4.51,4.545,4.45,4.46,277200.0],["2024-10-23",4.44,4.495,4.375,4.42,258500.0],["2024-10-24",4.44,4.49,4.4,4.41,223500.0],["2024-10-25",4.42,4.495,4.41,4.42,219500.0],["2024-10-28",4.45,4.555,4.42,4.46,215900.0],["2024-10-29",4.42,4.52,4.42,4.5,213100.0],["2024-10-30",4.48,4.615,4.48,4.5,189700.0],["2024-10-31",4.48,4.575,4.425,4.47,252600.0],["2024-11-01",4.49,4.549,4.4,4.42,226300.0],["2024-11-04",4.38,4.505,4.38,4.47,471300.0],["2024-11-05",4.44,4.61,4.44,4.51,715300.0],["2024-11-06",4.5,4.674,4.5,4.61,308800.0],["2024-11-07",4.6,4.75,4.56,4.72,364300.0],["2024-11-08",4.71,4.745,4.59,4.6,287000.0],["2024-11-11",4.6,4.66,4.291,4.55,1226300.0],["2024-11-12",4.51,4.53,4.14,4.29,1453300.0],["2024-11-13",5.0,5.2,4.43,4.56,2732100.0],["2024-11-14",4.57,4.85,4.56,4.63,1069700.0],["2024-11-15",4.46,4.55,4.26,4.34,1494900.0],["2024-11-18",4.27,4.4,4.27,4.35,892200.0],["2024-11-19",4.3,4.465,4.28,4.41,677300.0],["2024-11-20",4.36,4.515,4.36,4.44,525000.0],["2024-11-21",4.42,4.625,4.41,4.58,600900.0],["2024-11-22",4.59,4.735,4.58,4.7,477700.0],["2024-11-25",4.71,4.805,4.645,4.69,844800.0],["2024-11-26",4.66,4.78,4.55,4.69,604500.0],["2024-11-27",4.67,4.84,4.66,4.8,537500.0],["2024-11-29",4.78,4.955,4.78,4.85,312100.0],["2024-12-02",4.76,4.866,4.73,4.77,701700.0],["2024-12-03",4.75,4.92,4.73,4.88,580200.0],["2024-12-04",4.87,5.095,4.83,4.99,659900.0],["2024-12-05",4.97,5.01,4.88,4.9,399800.0],["2024-12-06",4.92,5.09,4.92,5.02,619900.0],["2024-12-09",5.03,5.34,5.02,5.13,1272400.0],["2024-12-10",5.1,5.145,4.985,5.03,641400.0],["2024-12-11",5.05,5.185,5.03,5.1,560100.0],["2024-12-12",5.04,5.11,5.0,5.02,421800.0],["2024-12-13",5.0,5.05,4.91,4.92,400400.0],["2024-12-16",4.89,4.95,4.78,4.84,378900.0],["2024-12-17",4.78,4.9,4.77,4.85,404700.0],["2024-12-18",4.86,4.93,4.625,4.66,390600.0],["2024-12-19",4.7,4.74,4.57,4.59,318500.0],["2024-12-20",4.57,4.75,4.51,4.64,303000.0],["2024-12-23",4.62,4.695,4.605,4.68,462700.0],["2024-12-24",4.71,4.839,4.682,4.81,260000.0],["2024-12-26",4.79,4.86,4.75,4.83,269200.0],["2024-12-27",4.83,4.84,4.7,4.75,364500.0],["2024-12-30",4.68,4.78,4.66,4.74,393900.0],["2024-12-31",4.74,4.8,4.7,4.73,414900.0],["2025-01-02",4.73,4.84,4.705,4.75,326000.0],["2025-01-03",4.79,4.845,4.765,4.83,289900.0],["2025-01-06",4.86,4.93,4.805,4.81,359500.0],["2025-01-07",4.87,4.89,4.725,4.75,364100.0],["2025-01-08",4.72,4.76,4.655,4.71,257900.0],["2025-01-10",4.68,4.72,4.62,4.69,262000.0],["2025-01-13",4.66,4.72,4.605,4.63,314500.0],["2025-01-14",4.63,4.84,4.63,4.82,526400.0],["2025-01-15",4.94,5.05,4.91,5.04,1205000.0],["2025-01-16",5.05,5.12,4.935,4.96,725700.0],["2025-01-17",5.01,5.041,4.95,5.03,310000.0],["2025-01-21",5.03,5.165,5.005,5.16,378500.0],["2025-01-22",5.17,5.21,5.1,5.15,250500.0],["2025-01-23",5.14,5.19,5.05,5.12,401200.0],["2025-01-24",5.12,5.27,5.09,5.25,417700.0],["2025-01-27",5.15,5.24,5.09,5.17,419100.0],["2025-01-28",5.17,5.28,5.12,5.15,961100.0],["2025-01-29",5.15,5.199,5.04,5.1,1279800.0],["2025-01-30",5.13,5.245,5.13,5.19,347600.0],["2025-01-31",5.2,5.255,5.125,5.14,278700.0],["2025-02-03",5.03,5.17,5.02,5.15,306300.0],["2025-02-04",5.15,5.285,5.15,5.25,320200.0],["2025-02-05",5.26,5.31,5.22,5.26,293800.0],["2025-02-06",5.28,5.32,5.25,5.27,441900.0],["2025-02-07",5.31,5.395,5.25,5.34,524200.0],["2025-02-10",5.39,5.655,5.34,5.62,593100.0],["2025-02-11",5.6,5.99,5.595,5.87,859200.0],["2025-02-12",5.8,5.88,5.772,5.81,494900.0],["2025-02-13",5.87,5.995,5.8,5.9,433300.0],["2025-02-14",5.94,5.95,5.76,5.87,281400.0],["2025-02-18",5.86,5.86,5.77,5.81,306700.0],["2025-02-19",5.83,5.83,5.61,5.61,279800.0],["2025-02-20",5.61,5.615,5.48,5.53,313300.0],["2025-02-21",5.57,5.58,5.34,5.35,316500.0],["2025-02-24",5.36,5.37,5.155,5.28,586100.0],["2025-02-25",5.24,5.27,5.14,5.2,372100.0],["2025-02-26",5.27,5.285,5.17,5.2,360400.0],["2025-02-27",5.21,5.245,5.1,5.16,427800.0],["2025-02-28",5.15,5.215,5.085,5.14,432800.0],["2025-03-03",5.48,5.57,5.15,5.15,660000.0],["2025-03-04",5.08,5.13,5.008,5.06,596000.0],["2025-03-05",4.65,5.5,4.6,5.21,3505300.0],["2025-03-06",5.16,5.23,4.915,4.92,1107500.0],["2025-03-07",4.8,4.88,4.53,4.62,1015500.0],["2025-03-10",4.61,4.64,4.45,4.57,1054200.0],["2025-03-11",4.57,4.775,4.57,4.66,625400.0],["2025-03-12",4.72,4.775,4.57,4.71,422500.0],["2025-03-13",4.67,4.67,4.51,4.52,393700.0],["2025-03-14",4.58,4.645,4.5,4.51,569500.0],["2025-03-17",4.51,4.6,4.48,4.5,865900.0],["2025-03-18",4.46,4.55,4.44,4.49,367500.0],["2025-03-19",4.5,4.67,4.45,4.67,506900.0],["2025-03-20",4.62,4.795,4.62,4.69,391100.0],["2025-03-21",4.62,4.705,4.59,4.66,462700.0],["2025-03-24",4.7,4.9,4.68,4.81,508400.0],["2025-03-25",4.77,4.85,4.73,4.78,443100.0],["2025-03-26",4.74,4.82,4.63,4.7,508200.0],["2025-03-27",4.68,4.79,4.63,4.77,383100.0],["2025-03-28",4.76,4.76,4.56,4.6,658100.0],["2025-03-31",4.54,4.685,4.46,4.62,558700.0],["2025-04-01",4.62,4.79,4.61,4.69,540600.0],["2025-04-02",4.63,4.785,4.63,4.76,473200.0],["2025-04-03",4.6,4.625,4.53,4.55,559200.0],["2025-04-04",4.4,4.44,4.135,4.21,706800.0],["2025-04-07",4.0,4.28,3.94,4.13,768100.0],["2025-04-08",4.27,4.31,4.02,4.08,649600.0],["2025-04-09",4.06,4.52,4.02,4.5,588800.0],["2025-04-10",4.39,4.42,4.2,4.27,470200.0],["2025-04-11",4.24,4.43,4.18,4.4,367400.0],["2025-04-14",4.49,4.51,4.36,4.41,347600.0],["2025-04-15",4.4,4.475,4.395,4.42,307300.0],["2025-04-16",4.4,4.515,4.38,4.43,313400.0],["2025-04-17",4.42,4.525,4.399,4.46,332600.0],["2025-04-21",4.42,4.52,4.375,4.4,286000.0],["2025-04-22",4.44,4.545,4.43,4.51,244200.0],["2025-04-23",4.58,4.68,4.53,4.53,261200.0],["2025-04-24",4.57,4.7,4.57,4.68,280600.0],["2025-04-25",4.65,4.745,4.601,4.67,271800.0],["2025-04-28",4.65,4.705,4.59,4.61,311800.0],["2025-04-29",4.57,4.68,4.57,4.65,310000.0],["2025-04-30",4.54,4.62,4.5,4.59,320200.0],["2025-05-01",4.61,4.66,4.555,4.61,469400.0],["2025-05-02",4.68,4.72,4.615,4.65,340800.0],["2025-05-05",4.61,4.72,4.54,4.66,356000.0],["2025-05-06",4.59,4.685,4.58,4.64,210500.0],["2025-05-07",4.71,4.755,4.67,4.73,230200.0],["2025-05-08",4.78,4.87,4.75,4.81,255400.0],["2025-05-09",4.82,4.9,4.805,4.82,223400.0],["2025-05-12",4.95,4.95,4.73,4.84,465200.0],["2025-05-13",4.83,4.95,4.801,4.94,588700.0],["2025-05-14",4.63,5.34,4.63,5.33,959400.0],["2025-05-15",5.29,5.41,5.0,5.02,436100.0],["2025-05-16",4.8,5.03,4.785,4.94,553200.0],["2025-05-19",4.84,5.1,4.84,5.0,570200.0],["2025-05-20",5.0,5.185,4.99,5.07,506300.0],["2025-05-21",4.92,5.05,4.88,4.9,1045300.0],["2025-05-22",4.9,5.03,4.87,5.0,388300.0],["2025-05-23",4.93,5.0,4.84,4.85,553800.0],["2025-05-27",4.87,5.025,4.87,4.99,728700.0],["2025-05-28",4.99,5.04,4.92,4.97,373800.0],["2025-05-29",5.0,5.13,4.97,5.0,513800.0],["2025-05-30",4.99,5.09,4.97,5.01,523300.0],["2025-06-02",4.99,5.11,4.965,5.01,559900.0],["2025-06-03",5.03,5.09,5.01,5.08,348000.0],["2025-06-04",5.05,5.17,5.05,5.1,425400.0],["2025-06-05",5.14,5.285,5.105,5.13,627400.0],["2025-06-06",5.17,5.27,5.085,5.13,994600.0],["2025-06-09",5.14,5.215,5.08,5.17,911100.0],["2025-06-10",5.2,5.2,5.1,5.1,341500.0],["2025-06-11",5.11,5.17,4.99,5.02,438700.0],["2025-06-12",4.99,5.02,4.89,4.9,555500.0],["2025-06-13",4.82,4.865,4.695,4.71,393700.0],["2025-06-16",4.74,4.86,4.71,4.86,702600.0],["2025-06-17",4.83,4.945,4.83,4.85,383200.0],["2025-06-18",4.85,4.995,4.82,4.96,612300.0],["2025-06-20",5.0,5.12,4.93,4.95,740300.0],["2025-06-23",4.93,5.045,4.85,4.97,457000.0],["2025-06-24",5.0,5.07,4.965,5.07,511800.0],["2025-06-25",5.09,5.1,4.875,4.89,676700.0],["2025-06-26",4.89,4.95,4.82,4.93,585600.0],["2025-06-27",4.95,5.03,4.891,4.97,350600.0],["2025-06-30",5.03,5.075,4.98,4.99,360900.0],["2025-07-01",5.01,5.115,4.99,5.07,490800.0],["2025-07-02",5.1,5.13,5.02,5.08,597800.0],["2025-07-03",5.11,5.375,5.11,5.32,429700.0],["2025-07-07",5.27,5.285,5.135,5.15,298500.0],["2025-07-08",5.15,5.205,5.15,5.18,295900.0],["2025-07-09",5.19,5.245,5.16,5.23,448900.0],["2025-07-10",5.25,5.27,5.155,5.18,341100.0],["2025-07-11",5.17,5.17,4.96,5.01,459600.0],["2025-07-14",5.02,5.15,4.98,5.09,339000.0],["2025-07-15",5.13,5.14,5.055,5.06,306400.0],["2025-07-16",5.1,5.15,5.07,5.15,298200.0],["2025-07-17",5.15,5.285,5.148,5.28,422200.0],["2025-07-18",5.3,5.35,5.25,5.33,404400.0],["2025-07-21",5.34,5.605,5.32,5.6,847700.0],["2025-07-22",5.58,5.68,5.54,5.61,642500.0],["2025-07-23",5.63,5.65,5.41,5.43,598800.0],["2025-07-24",5.42,5.45,5.41,5.41,253600.0],["2025-07-25",5.42,5.475,5.395,5.41,223200.0],["2025-07-28",5.46,5.46,5.34,5.4,421400.0],["2025-07-29",5.45,5.49,5.22,5.24,261200.0],["2025-07-30",5.22,5.23,5.1,5.15,556100.0],["2025-07-31",5.2,5.205,5.07,5.1,358900.0],["2025-08-01",5.0,5.017,4.885,4.93,525200.0],["2025-08-04",5.0,5.1,4.985,5.09,453900.0],["2025-08-05",5.09,5.27,5.07,5.14,557400.0],["2025-08-06",5.2,5.25,5.15,5.2,298900.0],["2025-08-07",5.24,5.246,5.045,5.09,298000.0],["2025-08-08",5.1,5.17,5.015,5.02,259000.0],["2025-08-11",5.06,5.161,5.0,5.05,448400.0],["2025-08-12",5.04,5.15,5.0,5.13,554000.0],["2025-08-13",5.15,5.26,5.09,5.19,357400.0],["2025-08-14",5.12,5.17,5.01,5.11,375800.0],["2025-08-15",5.13,5.285,5.126,5.26,491300.0],["2025-08-18",4.75,4.8,4.42,4.43,2855500.0],["2025-08-19",4.48,4.58,4.34,4.46,1510100.0],["2025-08-20",4.26,4.322,4.01,4.16,2957800.0],["2025-08-21",4.11,4.41,4.03,4.35,3253100.0],["2025-08-22",4.37,4.58,4.37,4.58,652200.0],["2025-08-25",4.53,4.639,4.525,4.59,665800.0],["2025-08-26",4.58,4.67,4.54,4.56,820700.0],["2025-08-27",4.54,4.66,4.53,4.65,612600.0],["2025-08-28",4.64,4.81,4.64,4.78,648000.0],["2025-08-29",4.78,4.825,4.73,4.77,470600.0],["2025-09-02",4.7,4.81,4.65,4.72,1042700.0],["2025-09-03",4.71,4.74,4.51,4.54,429200.0],["2025-09-04",4.55,4.585,4.47,4.57,373500.0],["2025-09-05",4.62,4.685,4.58,4.63,290600.0],["2025-09-08",4.63,4.765,4.46,4.71,597500.0],["2025-09-09",4.7,4.8,4.7,4.77,552500.0],["2025-09-10",4.76,4.77,4.515,4.56,431500.0],["2025-09-11",4.58,4.69,4.58,4.67,268200.0],["2025-09-12",4.64,4.69,4.6,4.6,337400.0],["2025-09-15",4.63,4.65,4.43,4.56,940000.0],["2025-09-16",4.54,4.59,4.475,4.48,388800.0],["2025-09-17",4.53,4.685,4.525,4.58,868000.0],["2025-09-18",4.6,4.78,4.58,4.73,971900.0],["2025-09-19",4.76,4.77,4.645,4.77,1511500.0],["2025-09-22",4.76,4.804,4.66,4.74,444000.0],["2025-09-23",4.73,4.815,4.695,4.72,350700.0],["2025-09-24",4.77,4.84,4.7,4.83,371800.0],["2025-09-25",4.76,4.78,4.685,4.71,335300.0],["2025-09-26",4.7,4.755,4.68,4.74,295100.0],["2025-09-29",4.74,4.79,4.73,4.75,367500.0],["2025-09-30",4.77,4.77,4.63,4.68,351500.0],["2025-10-01",4.66,4.75,4.615,4.65,351200.0],["2025-10-02",4.65,4.725,4.65,4.71,260300.0],["2025-10-03",4.74,4.79,4.67,4.73,347100.0],["2025-10-06",4.7,4.7,4.61,4.66,520100.0],["2025-10-07",4.69,4.69,4.57,4.6,265000.0],["2025-10-08",4.61,4.705,4.61,4.66,336400.0],["2025-10-09",4.68,4.71,4.62,4.65,328200.0],["2025-10-10",4.65,4.7,4.485,4.51,322700.0],["2025-10-13",4.56,4.69,4.545,4.64,303800.0],["2025-10-14",4.59,4.725,4.565,4.67,327600.0],["2025-10-15",4.7,4.72,4.65,4.67,275300.0],["2025-10-16",4.69,4.705,4.6,4.65,364400.0],["2025-10-17",4.61,4.7,4.6,4.63,312800.0],["2025-10-20",4.69,4.72,4.66,4.69,337600.0],["2025-10-21",4.68,4.82,4.67,4.8,525500.0],["2025-10-22",4.9,4.9,4.75,4.81,433700.0],["2025-10-23",4.79,4.86,4.76,4.82,394700.0],["2025-10-24",4.84,4.99,4.84,4.92,720500.0],["2025-10-27",4.99,4.99,4.87,4.92,450400.0],["2025-10-28",4.86,4.96,4.86,4.88,534300.0],["2025-10-29",4.87,4.88,4.72,4.75,326700.0],["2025-10-30",4.7,4.81,4.69,4.73,318600.0],["2025-10-31",4.73,4.79,4.68,4.73,308500.0],["2025-11-03",4.72,4.8,4.7,4.76,484600.0],["2025-11-04",4.69,4.735,4.65,4.68,474400.0],["2025-11-05",4.68,4.709,4.655,4.69,266900.0],["2025-11-06",4.65,4.675,4.58,4.66,357100.0],["2025-11-07",4.63,4.79,4.63,4.78,423100.0],["2025-11-10",4.82,4.88,4.79,4.81,525700.0],["2025-11-11",4.83,5.03,4.83,5.01,1224600.0],["2025-11-12",5.1,5.21,4.8,5.08,721100.0],["2025-11-13",5.01,5.085,4.952,4.99,581900.0],["2025-11-14",4.61,5.0,4.463,4.5,2964400.0],["2025-11-17",4.52,4.795,4.51,4.73,1166300.0],["2025-11-18",4.65,4.795,4.591,4.73,430100.0],["2025-11-19",4.75,4.805,4.66,4.69,424200.0],["2025-11-20",4.75,4.845,4.62,4.63,536200.0],["2025-11-21",4.7,4.84,4.57,4.81,625500.0],["2025-11-24",4.81,4.85,4.725,4.76,733200.0],["2025-11-25",4.82,4.946,4.82,4.93,723700.0],["2025-11-26",4.91,4.94,4.89,4.89,347200.0],["2025-11-28",4.88,4.965,4.88,4.94,384500.0],["2025-12-01",4.87,4.93,4.82,4.82,640800.0],["2025-12-02",4.87,4.895,4.815,4.85,453300.0],["2025-12-03",4.86,4.88,4.765,4.81,543000.0],["2025-12-04",4.81,4.845,4.77,4.81,463800.0],["2025-12-05",4.83,4.95,4.81,4.91,700500.0],["2025-12-08",4.91,4.99,4.91,4.98,680300.0],["2025-12-09",4.94,5.09,4.94,5.05,928500.0],["2025-12-10",5.01,5.055,4.99,5.0,309900.0],["2025-12-11",5.0,5.04,4.95,4.99,454500.0],["2025-12-12",5.0,5.015,4.91,4.92,349000.0],["2025-12-15",4.93,4.95,4.83,4.83,331600.0],["2025-12-16",4.82,4.89,4.8,4.89,264000.0],["2025-12-17",4.85,4.935,4.83,4.83,449500.0],["2025-12-18",4.88,5.045,4.88,5.01,629600.0],["2025-12-19",5.0,5.063,4.865,4.91,383900.0],["2025-12-22",4.9,5.02,4.9,5.02,535700.0],["2025-12-23",4.99,5.025,4.93,4.96,229800.0],["2025-12-24",4.97,5.02,4.955,5.0,151100.0],["2025-12-26",4.97,5.01,4.93,5.01,382000.0],["2025-12-29",4.98,5.07,4.98,5.02,544200.0],["2025-12-30",5.01,5.05,4.97,4.97,264800.0],["2025-12-31",4.95,5.0,4.912,4.97,409300.0],["2026-01-02",5.01,5.02,4.76,4.81,424100.0],["2026-01-05",4.8,4.97,4.8,4.83,387000.0],["2026-01-06",4.86,4.93,4.84,4.91,376200.0],["2026-01-07",4.91,5.01,4.87,5.01,1474200.0],["2026-01-08",5.0,5.03,4.915,4.97,421900.0],["2026-01-09",4.99,5.02,4.84,4.85,276700.0],["2026-01-12",4.84,4.96,4.835,4.92,325900.0],["2026-01-13",4.94,4.96,4.755,4.78,328400.0],["2026-01-14",4.76,4.77,4.68,4.7,272400.0],["2026-01-15",4.71,4.74,4.64,4.73,484500.0],["2026-01-16",4.73,4.73,4.625,4.64,614800.0],["2026-01-20",4.49,4.63,4.49,4.52,408900.0],["2026-01-21",4.52,4.568,4.425,4.49,499800.0],["2026-01-22",4.54,4.61,4.52,4.54,381300.0],["2026-01-23",4.55,4.57,4.505,4.51,333100.0],["2026-01-26",4.52,4.635,4.52,4.6,492100.0],["2026-01-27",4.6,4.6,4.48,4.49,578200.0],["2026-01-28",4.53,4.56,4.455,4.47,484900.0],["2026-01-29",4.48,4.48,4.315,4.34,486100.0],["2026-01-30",4.31,4.345,4.23,4.26,577300.0],["2026-02-02",4.28,4.39,4.28,4.3,430000.0],["2026-02-03",4.26,4.305,4.17,4.26,1410500.0],["2026-02-04",4.24,4.355,4.17,4.3,878500.0],["2026-02-05",4.25,4.35,4.13,4.14,999800.0],["2026-02-06",4.2,4.3,4.14,4.29,793700.0],["2026-02-09",4.29,4.505,4.26,4.49,535400.0],["2026-02-10",4.51,4.57,4.495,4.51,401400.0],["2026-02-11",4.52,4.525,4.39,4.41,350100.0],["2026-02-12",4.47,4.5,4.33,4.4,499500.0],["2026-02-13",4.42,4.53,4.39,4.49,486200.0],["2026-02-17",4.47,4.475,4.385,4.43,444900.0],["2026-02-18",4.46,4.56,4.41,4.53,413600.0],["2026-02-19",4.5,4.55,4.44,4.5,719100.0],["2026-02-20",4.48,4.64,4.465,4.49,646200.0],["2026-02-23",4.44,4.44,4.292,4.32,456900.0],["2026-02-24",4.31,4.5,4.31,4.42,564700.0],["2026-02-25",4.45,4.54,4.42,4.5,687300.0],["2026-02-26",4.55,4.64,4.535,4.56,892800.0],["2026-02-27",4.46,4.535,4.425,4.45,880100.0],["2026-03-02",4.38,4.63,4.36,4.62,814900.0],["2026-03-03",4.54,4.76,4.54,4.71,1040000.0],["2026-03-04",4.88,4.9,4.41,4.42,1859300.0],["2026-03-05",4.43,4.54,4.305,4.47,1195600.0],["2026-03-06",4.41,4.565,4.38,4.48,1122300.0],["2026-03-09",4.41,4.47,4.275,4.46,906700.0],["2026-03-10",4.46,4.5,4.325,4.45,817300.0],["2026-03-11",4.46,4.51,4.305,4.36,603700.0],["2026-03-12",4.33,4.41,4.105,4.12,539500.0],["2026-03-13",4.14,4.185,4.07,4.18,654500.0],["2026-03-16",4.21,4.265,4.14,4.24,727700.0],["2026-03-17",4.27,4.4,4.26,4.3,721600.0],["2026-03-18",4.25,4.33,4.25,4.31,1353600.0],["2026-03-19",4.26,4.31,4.16,4.25,614100.0],["2026-03-20",4.22,4.22,4.06,4.11,959800.0],["2026-03-23",4.17,4.195,4.05,4.19,738100.0],["2026-03-24",4.14,4.14,4.0,4.03,572400.0],["2026-03-25",4.09,4.11,3.97,4.02,655400.0],["2026-03-26",3.98,4.083,3.89,3.91,1133000.0],["2026-03-27",3.87,3.925,3.7,3.79,756900.0],["2026-03-30",3.8,3.9,3.8,3.84,527700.0],["2026-03-31",3.89,3.965,3.85,3.92,732100.0],["2026-04-01",3.94,4.01,3.89,3.96,1128900.0],["2026-04-02",3.91,4.07,3.88,4.03,381500.0],["2026-04-06",4.05,4.085,3.995,4.05,842600.0],["2026-04-07",4.04,4.135,4.04,4.09,603400.0],["2026-04-08",4.21,4.265,4.1,4.12,576500.0],["2026-04-09",4.09,4.16,3.955,3.97,561700.0],["2026-04-10",3.97,4.04,3.94,4.0,656800.0],["2026-04-13",3.99,4.2,3.975,4.19,539400.0],["2026-04-14",4.22,4.315,4.165,4.17,509200.0],["2026-04-15",4.2,4.31,4.17,4.25,2086900.0],["2026-04-16",4.35,4.515,4.31,4.5,779000.0],["2026-04-17",4.52,4.635,4.45,4.46,603600.0],["2026-04-20",4.47,4.635,4.46,4.63,463800.0],["2026-04-21",4.63,4.73,4.595,4.6,603500.0],["2026-04-22",4.64,4.675,4.6,4.61,631200.0],["2026-04-23",4.56,4.575,4.385,4.43,499000.0],["2026-04-24",4.5,4.51,4.415,4.46,777500.0],["2026-04-27",4.48,4.53,4.455,4.47,459200.0],["2026-04-28",4.47,4.58,4.454,4.46,489300.0],["2026-04-29",4.44,4.477,4.37,4.42,549600.0],["2026-04-30",4.44,4.635,4.44,4.61,461900.0],["2026-05-01",4.65,4.78,4.64,4.75,1169400.0],["2026-05-04",4.73,4.895,4.73,4.84,739900.0],["2026-05-05",4.85,4.91,4.78,4.82,681200.0],["2026-05-06",4.82,4.83,4.7,4.75,496800.0],["2026-05-07",4.8,4.915,4.8,4.83,575500.0],["2026-05-08",4.85,4.87,4.75,4.79,679600.0],["2026-05-11",4.74,4.795,4.6,4.68,949900.0],["2026-05-12",4.71,4.71,4.55,4.58,643200.0],["2026-05-13",4.7,4.79,4.53,4.79,1616400.0],["2026-05-14",4.76,4.8,4.5,4.64,1429100.0],["2026-05-15",4.55,4.7,4.4,4.61,1297700.0],["2026-05-18",4.61,4.82,4.55,4.78,2857800.0],["2026-05-19",4.8,5.015,4.73,4.8,2256500.0],["2026-05-20",4.77,4.905,4.69,4.89,1213700.0],["2026-05-21",4.86,4.93,4.77,4.8,763600.0],["2026-05-22",4.8,4.875,4.75,4.76,576600.0],["2026-05-26",4.75,4.825,4.71,4.76,806000.0],["2026-05-27",4.74,4.805,4.615,4.64,813800.0],["2026-05-28",4.66,4.81,4.65,4.77,842500.0],["2026-05-29",4.79,4.89,4.74,4.88,1983500.0],["2026-06-01",4.82,5.09,4.82,5.04,1996700.0],["2026-06-02",4.95,5.0,4.905,4.97,957300.0],["2026-06-03",4.95,4.95,4.775,4.8,716700.0],["2026-06-04",4.81,4.91,4.81,4.81,615000.0],["2026-06-05",4.81,4.86,4.733,4.75,683000.0],["2026-06-08",4.83,4.935,4.8,4.84,1142700.0],["2026-06-09",4.8,4.97,4.795,4.96,1135700.0],["2026-06-10",4.89,5.0,4.84,4.84,1125900.0],["2026-06-11",4.81,4.935,4.765,4.93,827100.0],["2026-06-12",4.91,5.005,4.885,4.94,1080900.0],["2026-06-15",4.94,5.01,4.93,4.95,1273000.0],["2026-06-16",4.95,4.995,4.87,4.97,1046600.0],["2026-06-17",4.94,5.0,4.88,4.91,854500.0],["2026-06-18",4.93,4.98,4.88,4.95,1192000.0],["2026-06-22",4.905,5.005,4.823,4.86,1062400.0],["2026-06-23",4.9,4.985,4.885,4.92,1485900.0],["2026-06-24",4.89,4.98,4.845,4.88,1522400.0],["2026-06-25",4.87,5.01,4.83,4.91,1452400.0],["2026-06-26",4.9,5.085,4.852,5.06,1887000.0],["2026-06-29",5.1,5.14,4.99,5.02,1113300.0],["2026-06-30",4.94,5.05,4.85,5.04,1334600.0],["2026-07-01",5.03,5.09,4.98,5.02,2189000.0],["2026-07-02",5.04,5.22,5.005,5.13,1451100.0],["2026-07-06",5.08,5.28,5.065,5.25,1149996.006489],["2026-07-07",5.28,5.34,5.21,5.25,881565.840242],["2026-07-23",5.02,5.05,4.935,4.96,850061.000324],["2026-07-24",5.02,5.0686,5,5.02,279124.376347],["2026-07-27",5.09,5.28,5.08,5.25,386989.166004],["2026-07-28",5.3,5.3989,5.245,5.38,847708.388594],["2026-07-29",5.38,5.485,5.35,5.37,456320.040357],["2026-07-30",5.35,5.365,5.1501,5.24,467824.335559],["2026-07-31",5.17,5.25,5.11,5.19,342409.449526],["2026-08-03",5.28,5.315,5.17,5.22,1157149.142473],["2026-08-04",5.24,5.315,5.175,5.2,506837.007855],["2026-08-05",5.21,5.25,5.15,5.24,557663.111588],["2026-08-06",5.17,5.195,5.12,5.19,411784.248847],["2026-08-07",5.2,5.35,5.18,5.35,1261696.083884],["2026-08-10",5.23,5.345,5.23,5.34,154970.054495],["2026-08-11",5.31,5.34,5.26,5.27,589584.650816],["2026-08-12",6.06,6.34,5.56,6.32,6347829.585141],["2026-08-13",6.135,6.48,5.92,6.45,2449757.575201],["2026-08-14",6,6.61,5.96,6.54,3278044.961679]]}