{"t":"STTK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-09",22.0,22.9,17.51,19.35,4536500.0],["2020-10-12",18.61,19.9,18.55,19.0,395100.0],["2020-10-13",19.15,20.14,18.51,20.04,438700.0],["2020-10-14",19.74,20.49,19.02,19.2,86600.0],["2020-10-15",19.42,19.715,19.02,19.54,315300.0],["2020-10-16",19.81,20.27,19.5,20.0,131600.0],["2020-10-19",20.0,20.49,19.8,20.34,141400.0],["2020-10-20",20.49,21.16,20.318,21.05,157300.0],["2020-10-21",21.05,22.165,21.05,22.05,117200.0],["2020-10-22",21.79,21.95,21.4,21.76,105600.0],["2020-10-23",21.68,22.29,21.17,21.76,77600.0],["2020-10-26",21.58,23.98,21.224,23.78,147100.0],["2020-10-27",23.69,25.72,23.45,24.95,185700.0],["2020-10-28",23.78,25.57,23.78,25.19,145500.0],["2020-10-29",25.39,25.478,24.4,24.85,190000.0],["2020-10-30",24.11,25.89,23.97,25.85,273200.0],["2020-11-02",25.92,27.245,24.77,26.87,290300.0],["2020-11-03",26.86,28.58,26.86,27.98,479900.0],["2020-11-04",28.0,29.61,28.0,28.44,194600.0],["2020-11-05",28.62,29.465,27.91,27.96,116600.0],["2020-11-06",27.74,28.2,25.96,26.81,109800.0],["2020-11-09",26.89,27.745,21.8,23.46,298700.0],["2020-11-10",23.25,24.77,22.38,23.06,109100.0],["2020-11-11",23.13,27.99,23.13,26.1,158800.0],["2020-11-12",26.0,28.92,25.375,28.74,113900.0],["2020-11-13",28.39,30.45,27.21,29.59,173400.0],["2020-11-16",30.0,33.5,29.46,31.81,222400.0],["2020-11-17",31.92,34.43,30.739,32.26,193700.0],["2020-11-18",32.31,34.0,30.15,30.15,176900.0],["2020-11-19",30.42,31.9,29.68,30.16,156700.0],["2020-11-20",30.79,33.103,29.72,32.58,173000.0],["2020-11-23",32.89,35.38,31.01,35.0,121700.0],["2020-11-24",35.0,35.815,33.4,34.53,236000.0],["2020-11-25",34.62,35.91,33.63,35.43,183800.0],["2020-11-27",35.78,36.97,33.235,34.48,167900.0],["2020-11-30",34.62,37.05,31.275,36.16,217400.0],["2020-12-01",36.36,39.03,32.14,32.48,287900.0],["2020-12-02",32.15,35.12,28.38,29.62,210000.0],["2020-12-03",29.25,33.77,29.201,31.1,215100.0],["2020-12-04",31.6,34.0,30.25,33.0,250200.0],["2020-12-07",33.23,34.67,30.114,32.32,431600.0],["2020-12-08",31.545,32.91,29.365,32.39,471800.0],["2020-12-09",32.24,34.86,30.8,33.79,111700.0],["2020-12-10",33.76,41.07,33.76,40.41,308300.0],["2020-12-11",40.13,41.49,37.79,40.3,172100.0],["2020-12-14",40.82,41.82,34.8,35.08,168100.0],["2020-12-15",35.34,35.595,33.19,35.48,125500.0],["2020-12-16",35.15,37.76,35.15,36.65,213500.0],["2020-12-17",37.51,38.655,36.41,37.29,260900.0],["2020-12-18",37.12,42.91,36.3,40.72,2639700.0],["2020-12-21",39.53,46.64,38.59,45.42,361000.0],["2020-12-22",45.42,53.91,45.42,53.02,453600.0],["2020-12-23",52.68,56.59,50.55,55.94,239000.0],["2020-12-24",54.3,60.516,53.525,57.61,68900.0],["2020-12-28",58.0,58.49,53.205,55.84,223300.0],["2020-12-29",55.61,55.61,49.54,50.12,117700.0],["2020-12-30",49.91,54.09,49.91,53.0,65800.0],["2020-12-31",52.98,53.5,48.99,52.41,106100.0],["2021-01-04",52.4,52.727,44.47,45.05,220900.0],["2021-01-05",44.88,44.88,40.445,42.72,178800.0],["2021-01-06",41.9,44.4,40.29,43.11,256300.0],["2021-01-07",43.0,43.325,40.55,42.95,192900.0],["2021-01-08",42.45,42.8,38.5,40.62,173000.0],["2021-01-11",40.39,42.86,39.755,42.12,66000.0],["2021-01-12",42.15,46.49,40.72,45.48,414800.0],["2021-01-13",46.0,50.11,44.1,47.35,136100.0],["2021-01-14",47.98,48.59,45.79,46.5,56500.0],["2021-01-15",46.04,48.48,43.28,45.2,51200.0],["2021-01-19",45.22,50.28,45.22,49.84,111400.0],["2021-01-20",50.3,51.945,48.62,48.92,126000.0],["2021-01-21",49.2,49.6,45.16,47.23,75700.0],["2021-01-22",47.14,51.715,45.02,50.0,206000.0],["2021-01-25",50.05,51.34,47.14,49.64,75300.0],["2021-01-26",49.7,50.57,45.81,47.49,65500.0],["2021-01-27",45.59,49.97,43.65,46.13,110400.0],["2021-01-28",46.11,49.59,45.15,48.15,82700.0],["2021-01-29",47.73,49.99,46.4,49.61,164700.0],["2021-02-01",49.65,59.57,47.0,47.78,301200.0],["2021-02-02",47.85,48.39,44.08,45.08,93900.0],["2021-02-03",44.91,48.35,43.3,47.94,61800.0],["2021-02-04",48.08,49.6,46.44,48.98,48000.0],["2021-02-05",49.43,51.418,48.67,49.83,33000.0],["2021-02-08",50.34,52.59,49.36,52.5,49700.0],["2021-02-09",53.0,53.877,50.84,51.82,58100.0],["2021-02-10",52.14,52.14,47.42,47.66,59100.0],["2021-02-11",47.83,48.5,43.0,45.29,81500.0],["2021-02-12",44.8,45.25,43.45,44.79,36600.0],["2021-02-16",44.86,45.5,43.68,44.23,23900.0],["2021-02-17",44.4,47.495,44.16,45.34,54400.0],["2021-02-18",44.6,45.89,43.32,44.41,51900.0],["2021-02-19",44.32,46.65,44.0,45.71,72900.0],["2021-02-22",45.68,46.76,42.959,43.37,52400.0],["2021-02-23",42.44,43.307,37.73,38.0,103400.0],["2021-02-24",37.29,41.29,37.29,40.02,61600.0],["2021-02-25",40.05,41.26,39.3,40.56,93300.0],["2021-02-26",40.32,42.15,37.43,41.3,111300.0],["2021-03-01",41.94,43.005,40.7,42.01,74000.0],["2021-03-02",41.72,43.38,40.72,41.75,64000.0],["2021-03-03",41.7,41.8,38.875,41.25,82700.0],["2021-03-04",40.85,41.54,38.937,40.5,102700.0],["2021-03-05",41.25,41.25,36.738,38.09,104500.0],["2021-03-08",38.0,39.81,36.1,36.52,54900.0],["2021-03-09",37.13,39.927,35.58,36.24,91100.0],["2021-03-10",36.69,39.81,36.64,39.15,65200.0],["2021-03-11",40.5,40.52,37.71,39.39,67600.0],["2021-03-12",39.16,41.5,37.12,38.24,72600.0],["2021-03-15",38.65,40.12,36.72,38.2,98000.0],["2021-03-16",38.79,40.925,36.72,37.27,72100.0],["2021-03-17",36.76,38.69,35.16,37.77,73800.0],["2021-03-18",37.02,38.795,34.84,35.04,53700.0],["2021-03-19",34.96,35.83,29.7,32.96,1165700.0],["2021-03-22",31.89,34.135,31.89,33.0,114500.0],["2021-03-23",32.71,33.46,31.96,33.32,150300.0],["2021-03-24",33.32,35.06,31.55,31.86,137000.0],["2021-03-25",31.38,31.88,27.225,31.67,163900.0],["2021-03-26",31.82,31.82,28.95,30.24,115600.0],["2021-03-29",30.0,30.0,27.675,28.74,153100.0],["2021-03-30",28.46,28.57,25.69,27.92,105100.0],["2021-03-31",27.92,29.73,27.92,29.24,157500.0],["2021-04-01",29.82,30.9,28.91,29.59,55700.0],["2021-04-05",29.68,30.42,28.635,29.5,54300.0],["2021-04-06",29.32,29.65,26.885,27.21,112800.0],["2021-04-07",27.28,31.5,25.581,28.43,144200.0],["2021-04-08",28.49,28.654,26.585,27.38,59800.0],["2021-04-09",27.5,29.49,26.14,28.23,137900.0],["2021-04-12",28.09,31.18,27.42,30.75,172000.0],["2021-04-13",30.51,32.72,29.04,32.11,126600.0],["2021-04-14",33.71,34.94,32.14,33.17,225600.0],["2021-04-15",33.03,33.03,29.41,31.68,317800.0],["2021-04-16",31.725,32.05,29.44,30.01,106700.0],["2021-04-19",29.63,30.75,28.34,29.15,93500.0],["2021-04-20",29.16,29.9,28.875,29.51,71200.0],["2021-04-21",29.4,31.005,28.7,30.7,230400.0],["2021-04-22",30.87,30.87,29.41,29.84,270400.0],["2021-04-23",30.25,31.37,29.5,30.0,257900.0],["2021-04-26",29.81,33.47,28.38,32.9,183800.0],["2021-04-27",32.75,34.195,32.23,33.09,124900.0],["2021-04-28",32.74,35.76,32.43,35.15,300300.0],["2021-04-29",35.56,38.9,35.16,36.89,122300.0],["2021-04-30",36.32,37.84,35.53,37.68,235100.0],["2021-05-03",37.6,37.6,32.685,34.89,208700.0],["2021-05-04",34.7,35.995,32.91,35.19,227700.0],["2021-05-05",35.64,35.64,31.52,32.76,264900.0],["2021-05-06",32.44,32.69,30.04,32.0,238300.0],["2021-05-07",31.97,32.48,29.2,29.52,119800.0],["2021-05-10",29.11,29.27,26.0,27.3,186400.0],["2021-05-11",26.61,28.77,25.62,28.5,330300.0],["2021-05-12",27.75,27.99,26.335,27.75,398400.0],["2021-05-13",27.56,28.65,24.35,26.16,219000.0],["2021-05-14",26.15,27.935,25.0,26.79,247000.0],["2021-05-17",26.49,28.152,25.5,26.81,140800.0],["2021-05-18",26.72,27.75,25.0,25.12,120600.0],["2021-05-19",24.93,25.38,23.73,24.81,176300.0],["2021-05-20",24.89,26.95,24.89,26.87,171400.0],["2021-05-21",27.15,27.16,25.01,25.24,155900.0],["2021-05-24",25.24,26.07,24.38,25.5,130500.0],["2021-05-25",25.45,25.975,24.05,24.14,122000.0],["2021-05-26",24.36,25.18,23.77,24.96,116600.0],["2021-05-27",25.05,27.43,24.8,27.15,270800.0],["2021-05-28",27.19,28.5,26.49,27.14,208800.0],["2021-06-01",27.01,27.94,26.6,27.57,141900.0],["2021-06-02",27.55,28.16,26.74,27.69,149400.0],["2021-06-03",27.67,27.99,26.51,27.48,125400.0],["2021-06-04",27.56,29.41,27.16,29.0,156100.0],["2021-06-07",29.09,29.99,27.96,29.47,254200.0],["2021-06-08",29.4,30.81,28.78,30.4,204100.0],["2021-06-09",30.02,30.93,28.23,28.72,179700.0],["2021-06-10",28.87,29.98,28.251,28.94,118900.0],["2021-06-11",29.08,30.065,28.58,29.83,95100.0],["2021-06-14",30.12,30.12,28.21,28.48,153900.0],["2021-06-15",28.31,28.558,26.825,27.55,255200.0],["2021-06-16",27.45,28.775,27.04,27.9,283400.0],["2021-06-17",27.88,29.77,27.5,29.71,272100.0],["2021-06-18",29.33,30.175,27.69,29.34,494100.0],["2021-06-21",29.29,30.575,28.77,30.3,254900.0],["2021-06-22",30.46,31.23,28.94,29.5,311000.0],["2021-06-23",29.34,30.13,27.5,28.12,135800.0],["2021-06-24",28.16,29.0,27.63,28.01,198500.0],["2021-06-25",28.02,28.87,27.79,28.01,1760800.0],["2021-06-28",27.89,28.77,27.09,28.29,181700.0],["2021-06-29",28.6,28.6,26.02,26.82,182600.0],["2021-06-30",26.84,29.31,25.81,28.99,428100.0],["2021-07-01",28.99,29.62,27.9,28.95,170200.0],["2021-07-02",28.99,29.085,28.25,28.52,62500.0],["2021-07-06",28.63,28.63,26.89,27.14,65500.0],["2021-07-07",27.44,28.1,25.76,26.02,112400.0],["2021-07-08",25.48,26.83,25.04,26.64,95900.0],["2021-07-09",26.74,26.9,26.18,26.68,80700.0],["2021-07-12",26.65,27.15,25.81,26.17,86700.0],["2021-07-13",26.1,26.1,24.63,25.14,103400.0],["2021-07-14",25.5,25.5,22.5,22.87,310500.0],["2021-07-15",22.74,23.69,21.31,22.35,522700.0],["2021-07-16",22.79,24.18,22.38,23.01,154400.0],["2021-07-19",22.59,23.53,21.4,21.64,145400.0],["2021-07-20",21.81,23.16,21.415,22.91,222200.0],["2021-07-21",23.04,24.27,22.285,23.41,87500.0],["2021-07-22",23.36,23.99,22.78,22.99,63200.0],["2021-07-23",22.99,23.38,21.935,22.31,75700.0],["2021-07-26",22.47,23.01,21.71,21.98,65200.0],["2021-07-27",21.81,22.18,21.005,21.4,87700.0],["2021-07-28",21.61,22.635,21.2,22.22,132900.0],["2021-07-29",22.41,22.99,21.71,21.88,73900.0],["2021-07-30",21.76,22.79,21.485,22.04,110300.0],["2021-08-02",22.3,22.98,21.42,21.73,53600.0],["2021-08-03",21.63,21.72,19.71,20.1,98000.0],["2021-08-04",19.76,20.69,19.2,19.76,48700.0],["2021-08-05",19.96,21.16,19.86,20.62,100800.0],["2021-08-06",20.85,20.95,20.27,20.29,99000.0],["2021-08-09",20.41,20.99,20.23,20.52,63800.0],["2021-08-10",20.44,21.05,20.09,20.33,65800.0],["2021-08-11",20.45,20.68,19.21,20.05,48200.0],["2021-08-12",20.24,20.91,19.745,20.58,105600.0],["2021-08-13",20.44,21.03,20.087,20.45,279700.0],["2021-08-16",20.25,20.58,19.56,20.02,65300.0],["2021-08-17",19.8,20.4,19.265,20.02,68200.0],["2021-08-18",20.14,20.25,19.32,19.43,114800.0],["2021-08-19",19.31,19.87,18.82,18.84,69800.0],["2021-08-20",18.72,20.33,18.72,19.95,88200.0],["2021-08-23",22.0,22.52,21.15,21.24,388200.0],["2021-08-24",21.44,21.555,19.75,20.05,170000.0],["2021-08-25",20.02,20.565,19.65,20.27,137800.0],["2021-08-26",19.97,21.3,19.97,20.19,73600.0],["2021-08-27",20.25,21.975,20.0,20.94,152100.0],["2021-08-30",21.05,21.75,20.87,21.06,187100.0],["2021-08-31",21.19,21.51,20.87,21.13,193200.0],["2021-09-01",21.23,22.16,21.0,21.49,145700.0],["2021-09-02",21.67,21.87,21.17,21.6,109100.0],["2021-09-03",21.62,21.87,20.8,21.27,129500.0],["2021-09-07",21.27,22.08,20.98,21.4,289600.0],["2021-09-08",21.42,21.64,20.41,20.93,65600.0],["2021-09-09",20.74,22.62,20.74,20.95,98300.0],["2021-09-10",21.05,21.05,20.04,20.04,125800.0],["2021-09-13",20.06,20.84,19.36,19.57,164600.0],["2021-09-14",19.74,20.395,19.33,19.51,101700.0],["2021-09-15",19.52,20.3,19.21,19.98,180800.0],["2021-09-16",20.04,20.53,19.77,20.0,120900.0],["2021-09-17",20.12,20.31,18.85,18.96,963000.0],["2021-09-20",18.46,19.91,18.285,18.99,216300.0],["2021-09-21",19.13,19.97,19.06,19.39,133900.0],["2021-09-22",19.64,19.64,18.725,18.94,69500.0],["2021-09-23",18.94,18.94,18.29,18.43,149000.0],["2021-09-24",18.29,18.53,17.48,17.57,117200.0],["2021-09-27",17.48,18.195,17.15,17.89,228400.0],["2021-09-28",17.83,19.9,17.21,19.25,515200.0],["2021-09-29",19.2,19.235,18.51,19.0,242700.0],["2021-09-30",19.08,20.77,18.78,20.38,149400.0],["2021-10-01",20.39,21.42,19.0,21.08,174200.0],["2021-10-04",20.95,20.95,19.06,19.96,285200.0],["2021-10-05",20.23,20.77,19.37,19.97,164700.0],["2021-10-06",19.83,20.2,19.42,19.93,147800.0],["2021-10-07",19.96,20.74,18.4,19.13,474400.0],["2021-10-08",19.19,20.27,19.0,20.13,220900.0],["2021-10-11",20.195,20.94,20.07,20.31,61400.0],["2021-10-12",20.25,20.25,19.0,19.25,86600.0],["2021-10-13",19.27,19.905,19.0,19.71,63800.0],["2021-10-14",19.89,20.125,19.49,19.68,95000.0],["2021-10-15",19.47,20.12,19.23,19.33,101300.0],["2021-10-18",19.28,19.28,19.0,19.12,188000.0],["2021-10-19",19.21,19.84,18.98,19.77,255800.0],["2021-10-20",19.9,20.04,19.4,19.68,47700.0],["2021-10-21",19.89,20.03,19.16,19.28,56700.0],["2021-10-22",19.1,20.0,19.0,19.27,196200.0],["2021-10-25",19.31,19.92,19.04,19.66,59300.0],["2021-10-26",19.73,19.995,19.39,19.62,91200.0],["2021-10-27",19.5,19.5,19.0,19.0,80700.0],["2021-10-28",19.11,19.69,19.11,19.61,67500.0],["2021-10-29",19.42,19.89,19.0,19.3,137300.0],["2021-11-01",19.48,20.13,19.48,19.99,103300.0],["2021-11-02",19.89,20.0,19.05,19.3,65700.0],["2021-11-03",19.35,19.505,18.622,19.39,122900.0],["2021-11-04",19.47,19.5,18.725,18.98,94700.0],["2021-11-05",18.99,19.16,18.06,18.48,182400.0],["2021-11-08",18.5,19.195,18.33,19.04,109900.0],["2021-11-09",19.0,19.0,13.34,13.59,1144000.0],["2021-11-10",13.59,13.6,12.44,12.53,823600.0],["2021-11-11",12.55,13.6,12.55,13.1,1082000.0],["2021-11-12",13.43,13.55,12.21,12.48,351200.0],["2021-11-15",12.42,12.91,12.15,12.48,212400.0],["2021-11-16",12.35,12.45,11.51,11.71,180300.0],["2021-11-17",11.55,11.87,10.641,10.8,1063100.0],["2021-11-18",10.71,10.83,9.81,9.96,1152300.0],["2021-11-19",9.84,10.17,9.38,9.4,1771200.0],["2021-11-22",9.44,10.0,8.75,9.61,2364800.0],["2021-11-23",9.66,9.79,9.26,9.49,627300.0],["2021-11-24",9.61,10.3,9.325,10.01,338300.0],["2021-11-26",9.75,9.87,9.23,9.29,127600.0],["2021-11-29",9.23,9.54,8.47,8.5,356900.0],["2021-11-30",8.36,8.74,7.88,8.48,508300.0],["2021-12-01",8.67,8.98,8.29,8.41,378600.0],["2021-12-02",8.5,9.13,8.28,9.0,367600.0],["2021-12-03",9.13,9.13,8.44,8.63,2016700.0],["2021-12-06",8.83,8.919,8.4,8.67,234800.0],["2021-12-07",8.96,9.43,8.96,9.11,252300.0],["2021-12-08",9.27,9.58,8.83,9.4,241700.0],["2021-12-09",9.17,9.61,9.15,9.18,156200.0],["2021-12-10",9.05,9.31,8.91,8.96,102900.0],["2021-12-13",8.94,9.03,8.29,8.51,99100.0],["2021-12-14",8.63,8.67,8.25,8.36,156000.0],["2021-12-15",8.38,8.97,8.01,8.9,248400.0],["2021-12-16",9.32,9.34,8.381,8.42,163000.0],["2021-12-17",8.54,8.96,8.1,8.85,612500.0],["2021-12-20",8.79,9.04,8.395,8.68,339100.0],["2021-12-21",8.8,8.991,8.63,8.7,232700.0],["2021-12-22",8.84,8.84,8.48,8.6,578200.0],["2021-12-23",8.73,9.05,8.448,8.9,106200.0],["2021-12-27",8.96,9.01,8.515,8.61,105900.0],["2021-12-28",8.53,8.9,8.46,8.59,99800.0],["2021-12-29",8.51,8.76,8.41,8.56,116900.0],["2021-12-30",8.5,8.83,8.5,8.64,148800.0],["2021-12-31",8.77,8.85,8.39,8.51,93400.0],["2022-01-03",8.66,8.96,8.39,8.89,120900.0],["2022-01-04",8.74,8.89,8.33,8.47,207100.0],["2022-01-05",9.46,9.46,7.9,7.92,204900.0],["2022-01-06",7.9,8.06,7.45,7.59,92600.0],["2022-01-07",7.6,7.71,7.4,7.56,153200.0],["2022-01-10",7.65,7.67,7.12,7.43,71400.0],["2022-01-11",7.37,7.665,7.25,7.33,247200.0],["2022-01-12",7.44,7.44,7.105,7.3,226000.0],["2022-01-13",7.42,7.745,7.23,7.3,131500.0],["2022-01-14",7.12,7.46,7.02,7.3,146800.0],["2022-01-18",7.29,7.375,6.78,6.82,218200.0],["2022-01-19",7.02,7.32,6.66,6.66,104100.0],["2022-01-20",6.86,7.5,6.85,6.91,296000.0],["2022-01-21",6.73,7.16,6.73,6.96,366300.0],["2022-01-24",6.54,7.08,6.52,7.0,203700.0],["2022-01-25",6.9,7.0,6.66,6.7,186100.0],["2022-01-26",6.83,6.88,6.15,6.43,535300.0],["2022-01-27",6.45,6.54,6.01,6.06,188300.0],["2022-01-28",6.03,6.26,5.581,6.13,145300.0],["2022-01-31",6.1,6.91,6.1,6.91,132600.0],["2022-02-01",6.91,7.12,6.79,6.99,167300.0],["2022-02-02",6.98,6.98,6.28,6.34,110100.0],["2022-02-03",6.26,6.46,5.665,5.72,251700.0],["2022-02-04",5.64,5.92,5.51,5.715,147200.0],["2022-02-07",5.82,5.86,5.5,5.59,110900.0],["2022-02-08",5.6,5.62,5.28,5.34,99500.0],["2022-02-09",5.27,5.53,5.27,5.44,177200.0],["2022-02-10",5.27,5.46,5.05,5.13,263000.0],["2022-02-11",5.11,5.21,4.95,4.98,163800.0],["2022-02-14",4.96,5.12,4.73,4.88,229100.0],["2022-02-15",5.06,5.42,4.93,5.31,165400.0],["2022-02-16",5.23,5.31,4.94,5.05,131000.0],["2022-02-17",5.11,5.35,4.61,4.64,171400.0],["2022-02-18",4.65,4.87,4.42,4.85,264300.0],["2022-02-22",4.76,5.12,4.73,4.99,186800.0],["2022-02-23",5.03,5.14,4.915,4.94,206400.0],["2022-02-24",4.71,5.28,4.622,5.2,152800.0],["2022-02-25",5.13,5.35,4.98,5.14,107400.0],["2022-02-28",5.08,5.14,4.985,5.0,235700.0],["2022-03-01",5.0,5.11,4.96,5.01,164700.0],["2022-03-02",5.04,5.04,4.6,4.66,125800.0],["2022-03-03",4.75,4.75,4.45,4.61,227800.0],["2022-03-04",4.55,4.67,4.45,4.57,267100.0],["2022-03-07",4.53,4.71,4.48,4.6,110700.0],["2022-03-08",4.6,4.68,4.455,4.61,138300.0],["2022-03-09",4.69,4.74,4.62,4.73,378600.0],["2022-03-10",4.61,4.7,4.51,4.67,183800.0],["2022-03-11",4.66,4.72,4.43,4.5,220600.0],["2022-03-14",4.57,4.57,4.22,4.29,174900.0],["2022-03-15",4.36,4.51,4.254,4.43,144100.0],["2022-03-16",4.5,4.73,4.46,4.73,209400.0],["2022-03-17",4.68,5.05,4.64,5.02,112500.0],["2022-03-18",5.02,5.28,4.87,5.25,286200.0],["2022-03-21",5.18,5.18,4.76,4.84,159100.0],["2022-03-22",4.95,5.005,4.83,4.99,106500.0],["2022-03-23",4.95,5.065,4.81,4.81,150300.0],["2022-03-24",4.95,4.95,4.52,4.56,122000.0],["2022-03-25",4.55,4.55,4.33,4.39,105200.0],["2022-03-28",4.4,4.48,4.116,4.22,99200.0],["2022-03-29",4.29,4.62,4.29,4.52,208900.0],["2022-03-30",4.49,4.68,4.36,4.43,128100.0],["2022-03-31",4.42,4.42,4.15,4.26,115500.0],["2022-04-01",4.37,4.66,3.97,4.0,149800.0],["2022-04-04",4.05,4.33,4.03,4.3,146100.0],["2022-04-05",4.26,4.38,4.12,4.12,94200.0],["2022-04-06",4.02,4.53,3.8,4.03,135700.0],["2022-04-07",4.05,4.24,4.03,4.12,161100.0],["2022-04-08",4.09,4.12,3.83,3.94,101100.0],["2022-04-11",3.92,3.92,3.68,3.8,129100.0],["2022-04-12",3.86,3.92,3.755,3.8,213400.0],["2022-04-13",3.81,4.03,3.71,3.93,139300.0],["2022-04-14",3.93,4.0,3.72,3.73,142400.0],["2022-04-18",3.7,3.7,3.44,3.46,116500.0],["2022-04-19",3.42,3.62,3.35,3.56,200600.0],["2022-04-20",3.57,3.79,3.49,3.75,229400.0],["2022-04-21",3.84,3.854,3.595,3.65,271500.0],["2022-04-22",3.71,4.25,3.67,3.9,318900.0],["2022-04-25",3.86,4.1,3.86,3.94,112600.0],["2022-04-26",3.89,3.914,3.49,3.65,228400.0],["2022-04-27",3.63,3.8,3.63,3.76,135800.0],["2022-04-28",3.85,4.03,3.74,3.93,139400.0],["2022-04-29",3.88,3.99,3.77,3.84,141300.0],["2022-05-02",4.14,4.29,3.735,3.94,480600.0],["2022-05-03",3.94,3.96,3.72,3.87,167600.0],["2022-05-04",3.96,3.96,3.551,3.84,135000.0],["2022-05-05",3.78,3.79,3.54,3.57,579800.0],["2022-05-06",3.53,3.53,3.218,3.31,346100.0],["2022-05-09",3.25,3.41,3.22,3.38,153800.0],["2022-05-10",3.48,3.8,3.44,3.67,207000.0],["2022-05-11",3.65,3.7,3.25,3.26,137500.0],["2022-05-12",3.22,3.6,3.2,3.53,108600.0],["2022-05-13",3.54,3.7,3.39,3.42,176600.0],["2022-05-16",3.42,3.485,3.17,3.21,144900.0],["2022-05-17",3.34,3.35,3.19,3.23,137200.0],["2022-05-18",3.13,3.2,3.02,3.07,104800.0],["2022-05-19",3.06,3.2,2.95,3.07,148300.0],["2022-05-20",3.1,3.178,2.875,2.98,157100.0],["2022-05-23",3.01,3.13,2.88,2.98,101900.0],["2022-05-24",2.92,2.99,2.66,2.83,108900.0],["2022-05-25",2.89,2.89,2.7,2.71,100300.0],["2022-05-26",2.7,2.74,2.59,2.7,141300.0],["2022-05-27",2.69,2.79,2.63,2.72,129200.0],["2022-05-31",2.72,3.055,2.66,2.86,637500.0],["2022-06-01",2.98,3.01,2.73,2.87,254500.0],["2022-06-02",2.9,3.075,2.87,3.06,104500.0],["2022-06-03",3.03,3.3,3.0,3.23,138900.0],["2022-06-06",3.23,3.3,3.03,3.22,193200.0],["2022-06-07",3.21,4.05,3.09,3.99,364800.0],["2022-06-08",3.98,4.43,3.92,4.32,218100.0],["2022-06-09",4.28,4.69,4.12,4.59,309200.0],["2022-06-10",4.5,4.51,4.0,4.15,255900.0],["2022-06-13",4.09,4.09,3.75,3.89,198900.0],["2022-06-14",3.91,4.01,3.75,3.76,152100.0],["2022-06-15",3.8,3.88,3.464,3.57,153000.0],["2022-06-16",3.48,3.56,3.21,3.28,177100.0],["2022-06-17",3.28,3.555,3.28,3.41,395200.0],["2022-06-21",3.44,3.62,3.25,3.39,226100.0],["2022-06-22",3.37,3.83,3.3,3.7,139200.0],["2022-06-23",3.7,4.03,3.65,3.99,222700.0],["2022-06-24",4.06,4.48,3.96,4.41,3164100.0],["2022-06-27",4.37,4.38,3.965,4.16,139800.0],["2022-06-28",4.17,4.29,4.02,4.06,94600.0],["2022-06-29",4.01,4.12,3.89,4.02,115800.0],["2022-06-30",3.93,4.08,3.68,4.06,110600.0],["2022-07-01",4.06,4.45,3.9,4.4,162200.0],["2022-07-05",4.41,4.6,4.3,4.3,251200.0],["2022-07-06",4.31,5.81,4.3,5.2,460100.0],["2022-07-07",5.23,5.67,5.18,5.51,154500.0],["2022-07-08",5.4,5.61,5.17,5.39,209800.0],["2022-07-11",5.31,5.455,5.09,5.28,93800.0],["2022-07-12",5.27,5.62,5.125,5.52,94000.0],["2022-07-13",5.48,5.72,5.34,5.42,115300.0],["2022-07-14",5.37,5.82,5.23,5.23,134700.0],["2022-07-15",5.23,5.38,5.08,5.25,82100.0],["2022-07-18",5.28,5.32,4.98,5.08,77900.0],["2022-07-19",5.1,5.13,4.88,4.91,83500.0],["2022-07-20",5.03,5.03,4.23,4.33,142500.0],["2022-07-21",4.3,4.72,4.3,4.71,82500.0],["2022-07-22",4.66,4.715,4.39,4.56,38500.0],["2022-07-25",4.59,4.59,4.08,4.24,86900.0],["2022-07-26",4.23,4.29,4.02,4.17,50300.0],["2022-07-27",4.22,4.225,3.911,4.18,60000.0],["2022-07-28",4.0,4.07,3.68,3.89,93100.0],["2022-07-29",3.84,3.86,3.72,3.81,40000.0],["2022-08-01",3.81,3.915,3.42,3.5,124700.0],["2022-08-02",3.52,3.67,3.47,3.52,44400.0],["2022-08-03",3.58,3.83,3.58,3.66,47100.0],["2022-08-04",3.71,3.85,3.5,3.75,143000.0],["2022-08-05",3.76,4.02,3.645,3.8,149800.0],["2022-08-08",4.08,4.08,3.84,3.98,102500.0],["2022-08-09",3.96,3.96,3.57,3.66,205400.0],["2022-08-10",3.752,3.89,3.6,3.88,44600.0],["2022-08-11",3.91,4.05,3.6,3.71,150600.0],["2022-08-12",3.72,3.88,3.62,3.77,184800.0],["2022-08-15",3.75,3.96,3.75,3.9,59000.0],["2022-08-16",3.97,4.08,3.79,3.93,42800.0],["2022-08-17",3.97,4.03,3.62,3.62,104800.0],["2022-08-18",3.59,3.72,3.48,3.5,69400.0],["2022-08-19",3.47,3.495,3.26,3.37,21300.0],["2022-08-22",3.3,3.35,3.02,3.12,233900.0],["2022-08-23",3.12,3.34,3.09,3.2,81100.0],["2022-08-24",3.2,3.48,3.09,3.48,73900.0],["2022-08-25",3.566,3.566,3.24,3.37,39000.0],["2022-08-26",3.4,3.4,3.115,3.18,76200.0],["2022-08-29",3.11,3.41,2.95,3.23,89500.0],["2022-08-30",3.18,3.24,2.99,3.03,62900.0],["2022-08-31",3.31,3.33,3.18,3.25,83300.0],["2022-09-01",3.27,3.58,3.07,3.23,119900.0],["2022-09-02",3.31,3.31,3.1,3.25,91200.0],["2022-09-06",3.36,3.54,3.12,3.28,112900.0],["2022-09-07",3.3,3.58,3.2,3.34,69300.0],["2022-09-08",3.34,3.56,3.27,3.51,55700.0],["2022-09-09",3.47,3.51,3.21,3.21,57800.0],["2022-09-12",3.26,3.31,3.16,3.26,88200.0],["2022-09-13",3.1,3.353,3.06,3.19,97500.0],["2022-09-14",3.15,3.24,3.13,3.15,39900.0],["2022-09-15",3.15,3.33,3.15,3.29,59500.0],["2022-09-16",3.2,3.32,2.87,2.92,422600.0],["2022-09-19",2.86,3.0,2.7,2.91,68800.0],["2022-09-20",2.83,2.99,2.796,2.94,51700.0],["2022-09-21",2.95,3.05,2.77,2.82,65500.0],["2022-09-22",2.81,2.81,2.65,2.66,81900.0],["2022-09-23",2.67,2.86,2.6,2.7,36700.0],["2022-09-26",2.72,2.745,2.55,2.6,82900.0],["2022-09-27",2.7,2.78,2.64,2.7,40300.0],["2022-09-28",2.77,3.1,2.746,2.92,82100.0],["2022-09-29",2.85,3.01,2.75,2.76,84900.0],["2022-09-30",2.75,2.87,2.63,2.7,342600.0],["2022-10-03",2.7,2.87,2.69,2.7,469300.0],["2022-10-04",2.76,2.82,2.7,2.7,145500.0],["2022-10-05",2.63,3.05,2.63,2.97,55800.0],["2022-10-06",3.062,3.062,2.95,3.0,13200.0],["2022-10-07",2.95,2.99,2.69,2.72,34000.0],["2022-10-10",2.73,2.88,2.54,2.66,48300.0],["2022-10-11",2.65,2.8,2.65,2.76,47400.0],["2022-10-12",2.75,3.06,2.7,3.05,37500.0],["2022-10-13",3.03,3.1,2.92,3.05,333500.0],["2022-10-14",3.05,3.076,2.965,3.02,29100.0],["2022-10-17",2.98,3.1,2.98,3.06,55700.0],["2022-10-18",3.07,3.36,3.02,3.26,37900.0],["2022-10-19",3.27,3.34,2.91,3.01,164900.0],["2022-10-20",3.17,3.17,2.82,2.83,12400.0],["2022-10-21",2.8,2.88,2.65,2.85,79800.0],["2022-10-24",2.75,3.02,2.72,2.93,53600.0],["2022-10-25",2.98,3.11,2.85,2.91,57300.0],["2022-10-26",3.09,3.12,2.85,2.85,35700.0],["2022-10-27",2.85,3.005,2.54,2.59,105400.0],["2022-10-28",2.56,2.69,2.54,2.655,37300.0],["2022-10-31",2.66,2.69,2.54,2.65,42700.0],["2022-11-01",2.76,2.97,2.73,2.77,47500.0],["2022-11-02",2.74,2.74,2.51,2.53,75600.0],["2022-11-03",2.54,2.625,2.385,2.58,62300.0],["2022-11-04",2.57,2.57,2.34,2.48,95900.0],["2022-11-07",2.475,2.53,2.33,2.37,44800.0],["2022-11-08",2.3,2.41,2.19,2.21,131300.0],["2022-11-09",2.14,2.38,2.05,2.08,150500.0],["2022-11-10",2.19,2.36,2.16,2.19,58600.0],["2022-11-11",2.16,2.44,2.08,2.21,50500.0],["2022-11-14",2.33,2.33,2.09,2.17,68100.0],["2022-11-15",2.24,2.35,2.15,2.25,20600.0],["2022-11-16",2.275,2.28,2.13,2.16,51400.0],["2022-11-17",2.12,2.26,2.02,2.19,83300.0],["2022-11-18",2.225,2.225,1.98,2.04,63700.0],["2022-11-21",2.01,2.11,1.94,1.96,27300.0],["2022-11-22",1.94,2.15,1.85,2.0,159700.0],["2022-11-23",2.08,2.23,1.95,2.23,81900.0],["2022-11-25",2.21,2.37,2.1,2.29,21300.0],["2022-11-28",2.31,2.32,2.02,2.19,76400.0],["2022-11-29",2.05,2.24,2.03,2.18,40700.0],["2022-11-30",2.23,2.27,2.045,2.27,124300.0],["2022-12-01",2.24,2.4,2.13,2.38,87100.0],["2022-12-02",2.315,2.35,2.11,2.34,71700.0],["2022-12-05",2.29,2.29,2.13,2.28,59200.0],["2022-12-06",2.21,2.35,2.2,2.3,163000.0],["2022-12-07",2.38,2.38,2.2,2.3,131200.0],["2022-12-08",2.25,2.4,2.208,2.36,93300.0],["2022-12-09",2.32,2.53,2.23,2.5,88500.0],["2022-12-12",2.52,2.52,2.24,2.36,98500.0],["2022-12-13",2.48,2.48,2.22,2.37,140200.0],["2022-12-14",2.36,2.535,2.33,2.485,167700.0],["2022-12-15",2.469,2.57,2.36,2.53,71000.0],["2022-12-16",2.46,2.66,2.42,2.5,458200.0],["2022-12-19",2.5,2.6,2.37,2.5,64500.0],["2022-12-20",2.5,2.5,2.254,2.27,109400.0],["2022-12-21",2.25,2.504,2.25,2.4,39200.0],["2022-12-22",2.39,2.44,2.35,2.41,35900.0],["2022-12-23",2.33,2.52,2.18,2.41,22200.0],["2022-12-27",2.45,2.48,2.38,2.41,29400.0],["2022-12-28",2.39,2.45,2.32,2.4,60700.0],["2022-12-29",2.46,2.46,2.32,2.4,90300.0],["2022-12-30",2.35,2.385,2.24,2.3,383100.0],["2023-01-03",2.37,2.65,2.343,2.5,58300.0],["2023-01-04",2.53,2.68,2.53,2.62,66000.0],["2023-01-05",2.58,2.99,2.52,2.93,128900.0],["2023-01-06",3.0,3.0,2.77,2.9,14400.0],["2023-01-09",2.91,3.075,2.91,2.98,46000.0],["2023-01-10",2.925,3.05,2.92,3.03,29300.0],["2023-01-11",3.07,3.13,2.94,2.99,36700.0],["2023-01-12",2.96,3.13,2.91,3.09,53000.0],["2023-01-13",3.07,3.14,2.84,2.91,20900.0],["2023-01-17",2.9,3.06,2.62,2.74,36100.0],["2023-01-18",2.82,3.03,2.59,2.6,43200.0],["2023-01-19",2.58,2.68,2.51,2.64,38300.0],["2023-01-20",2.65,2.875,2.616,2.85,36300.0],["2023-01-23",2.891,3.065,2.87,2.98,32000.0],["2023-01-24",3.01,3.26,2.99,3.22,33000.0],["2023-01-25",3.14,3.6,3.14,3.57,29300.0],["2023-01-26",3.58,3.76,3.5,3.6,28300.0],["2023-01-27",3.6,3.75,3.54,3.71,41800.0],["2023-01-30",3.76,3.98,3.641,3.98,37800.0],["2023-01-31",4.02,4.25,3.9,4.17,72200.0],["2023-02-01",4.25,4.26,3.89,4.05,80700.0],["2023-02-02",4.25,4.4,4.155,4.36,44500.0],["2023-02-03",4.4,4.44,4.26,4.26,28000.0],["2023-02-06",4.26,4.49,4.04,4.43,58400.0],["2023-02-07",4.42,4.43,4.292,4.37,12900.0],["2023-02-08",4.37,4.43,4.25,4.41,40900.0],["2023-02-09",4.41,4.53,4.4,4.42,16400.0],["2023-02-10",4.45,4.59,4.33,4.41,35200.0],["2023-02-13",4.435,4.55,4.41,4.54,10400.0],["2023-02-14",4.47,4.765,4.41,4.55,19900.0],["2023-02-15",4.56,4.64,4.45,4.555,14100.0],["2023-02-16",4.35,4.57,4.27,4.455,38200.0],["2023-02-17",4.39,4.45,4.16,4.33,36100.0],["2023-02-21",4.3,4.44,4.3,4.44,14600.0],["2023-02-22",4.44,4.5,4.35,4.35,10800.0],["2023-02-23",4.425,4.54,4.425,4.54,11800.0],["2023-02-24",4.67,4.67,4.25,4.56,36700.0],["2023-02-27",4.51,4.68,4.28,4.64,16100.0],["2023-02-28",4.6,4.72,4.52,4.72,33800.0],["2023-03-01",4.72,4.72,4.445,4.55,33900.0],["2023-03-02",4.48,4.48,4.05,4.11,49200.0],["2023-03-03",4.07,4.08,3.81,3.87,21600.0],["2023-03-06",3.83,3.83,3.435,3.55,57800.0],["2023-03-07",3.5,3.505,3.25,3.25,36600.0],["2023-03-08",3.31,3.454,3.17,3.17,44800.0],["2023-03-09",3.22,3.4,2.83,2.88,114800.0],["2023-03-10",2.82,2.82,2.58,2.65,51600.0],["2023-03-13",2.65,2.79,2.65,2.76,15500.0],["2023-03-14",2.87,3.02,2.76,2.87,59300.0],["2023-03-15",2.84,2.85,2.57,2.8,70700.0],["2023-03-16",2.74,3.06,2.63,3.05,16300.0],["2023-03-17",3.08,3.29,3.08,3.28,25500.0],["2023-03-20",3.27,3.31,3.02,3.04,41600.0],["2023-03-21",3.045,3.23,3.0,3.12,24100.0],["2023-03-22",3.01,3.26,2.97,3.0,7500.0],["2023-03-23",3.06,3.09,3.0,3.03,28200.0],["2023-03-24",3.07,3.12,3.01,3.03,8600.0],["2023-03-27",2.975,3.011,2.88,3.0,23400.0],["2023-03-28",3.02,3.04,2.858,3.04,18500.0],["2023-03-29",3.082,3.339,2.87,3.0,32700.0],["2023-03-30",2.81,3.17,2.8,2.85,64700.0],["2023-03-31",2.87,2.96,2.8,2.94,25400.0],["2023-04-03",2.94,3.08,2.907,3.0,27200.0],["2023-04-04",3.057,3.06,2.81,2.88,226700.0],["2023-04-05",2.94,3.1,2.91,2.95,157700.0],["2023-04-06",3.06,3.06,2.95,2.98,14000.0],["2023-04-10",3.0,3.09,2.985,3.0,20900.0],["2023-04-11",2.96,3.19,2.96,3.08,30300.0],["2023-04-12",3.11,3.12,2.99,3.07,65800.0],["2023-04-13",3.079,3.12,2.96,3.0,13500.0],["2023-04-14",3.05,3.11,2.8,2.86,48700.0],["2023-04-17",2.83,2.915,2.8,2.88,16100.0],["2023-04-18",2.9,3.02,2.815,2.83,9800.0],["2023-04-19",2.8,2.939,2.8,2.83,13300.0],["2023-04-20",2.93,2.979,2.8,2.8,21400.0],["2023-04-21",2.8,2.98,2.8,2.93,61700.0],["2023-04-24",2.9,2.99,2.849,2.95,11000.0],["2023-04-25",2.95,3.02,2.86,2.9,13200.0],["2023-04-26",2.925,2.95,2.8,2.9,28600.0],["2023-04-27",2.92,2.92,2.81,2.82,14400.0],["2023-04-28",2.83,3.05,2.83,3.0,28300.0],["2023-05-01",3.04,3.23,2.92,3.08,33800.0],["2023-05-02",3.06,3.13,2.88,2.91,15000.0],["2023-05-03",3.02,3.02,2.8,2.8,61000.0],["2023-05-04",2.8,2.944,2.8,2.8,43500.0],["2023-05-05",2.81,2.825,2.65,2.7,90600.0],["2023-05-08",2.65,2.79,2.56,2.7,15900.0],["2023-05-09",2.72,2.92,2.62,2.85,10200.0],["2023-05-10",2.85,2.89,2.68,2.79,50200.0],["2023-05-11",2.72,2.92,2.57,2.8,57300.0],["2023-05-12",2.825,2.834,2.6,2.6,13300.0],["2023-05-15",2.66,2.78,2.6,2.61,31000.0],["2023-05-16",2.59,2.7,2.55,2.65,23000.0],["2023-05-17",2.745,2.745,2.48,2.525,25600.0],["2023-05-18",2.667,2.79,2.48,2.68,46700.0],["2023-05-19",2.72,2.83,2.528,2.77,23400.0],["2023-05-22",2.75,2.85,2.58,2.6,44700.0],["2023-05-23",2.531,2.85,2.53,2.77,71200.0],["2023-05-24",2.82,2.94,2.63,2.93,24700.0],["2023-05-25",2.96,2.96,2.76,2.77,16100.0],["2023-05-26",2.66,2.83,2.65,2.72,41700.0],["2023-05-30",2.78,2.96,2.74,2.87,7400.0],["2023-05-31",2.84,2.93,2.77,2.77,13900.0],["2023-06-01",2.72,2.89,2.59,2.87,46800.0],["2023-06-02",2.815,2.946,2.815,2.83,13500.0],["2023-06-05",2.78,2.98,2.61,2.88,12200.0],["2023-06-06",2.9,2.996,2.82,2.82,8600.0],["2023-06-07",2.83,3.01,2.83,2.96,7300.0],["2023-06-08",2.99,2.99,2.86,2.931,11500.0],["2023-06-09",2.85,3.12,2.85,2.86,18500.0],["2023-06-12",2.84,2.9,2.69,2.85,14100.0],["2023-06-13",2.88,2.96,2.74,2.74,9200.0],["2023-06-14",2.84,2.84,2.73,2.82,8000.0],["2023-06-15",2.81,2.85,2.71,2.78,55900.0],["2023-06-16",2.75,3.15,2.69,3.15,79400.0],["2023-06-20",3.23,3.89,3.23,3.66,162100.0],["2023-06-21",3.66,3.69,3.484,3.6,23200.0],["2023-06-22",3.56,3.58,3.313,3.44,15700.0],["2023-06-23",3.24,3.41,3.13,3.29,27000.0],["2023-06-26",3.17,3.17,2.94,2.95,40200.0],["2023-06-27",2.92,3.06,2.82,2.96,9700.0],["2023-06-28",3.05,3.1,2.84,2.87,11400.0],["2023-06-29",2.84,3.17,2.8,3.16,107200.0],["2023-06-30",3.18,3.23,2.97,3.12,36600.0],["2023-07-03",3.08,3.2,3.03,3.16,20500.0],["2023-07-05",3.12,3.17,2.88,2.97,25800.0],["2023-07-06",2.98,3.032,2.76,2.76,10200.0],["2023-07-07",2.76,2.86,2.67,2.81,8000.0],["2023-07-10",2.86,2.925,2.71,2.8,11300.0],["2023-07-11",2.76,2.83,2.64,2.64,7300.0],["2023-07-12",2.75,2.88,2.72,2.73,6600.0],["2023-07-13",2.79,2.79,2.63,2.7,15200.0],["2023-07-14",2.69,2.87,2.6,2.63,24200.0],["2023-07-17",2.62,2.73,2.6,2.72,5200.0],["2023-07-18",2.66,2.75,2.6,2.73,26800.0],["2023-07-19",2.75,2.89,2.64,2.749,14200.0],["2023-07-20",2.74,2.74,2.61,2.69,6100.0],["2023-07-21",2.71,2.73,2.635,2.67,8100.0],["2023-07-24",2.74,2.74,2.6,2.65,11500.0],["2023-07-25",2.66,2.72,2.6,2.61,10500.0],["2023-07-26",2.636,2.655,2.595,2.65,11600.0],["2023-07-27",2.66,2.665,2.49,2.56,14700.0],["2023-07-28",2.57,2.7,2.49,2.585,20100.0],["2023-07-31",2.56,2.66,2.49,2.55,9000.0],["2023-08-01",2.56,2.676,2.265,2.3,39100.0],["2023-08-02",2.4,2.48,2.26,2.28,13300.0],["2023-08-03",2.22,2.44,2.14,2.39,27900.0],["2023-08-04",2.31,2.58,2.31,2.47,10000.0],["2023-08-07",2.437,2.7,2.437,2.58,28900.0],["2023-08-08",2.541,2.68,2.49,2.57,6100.0],["2023-08-09",2.646,2.646,2.43,2.43,10300.0],["2023-08-10",2.41,2.41,2.11,2.22,22600.0],["2023-08-11",2.2,2.218,2.106,2.17,10900.0],["2023-08-14",2.15,2.23,1.99,2.1,17200.0],["2023-08-15",2.12,2.25,2.031,2.16,6500.0],["2023-08-16",2.123,2.47,1.988,2.06,32500.0],["2023-08-17",1.99,2.215,1.99,2.09,6400.0],["2023-08-18",2.09,2.36,2.09,2.21,8900.0],["2023-08-21",2.28,2.29,2.1,2.21,12000.0],["2023-08-22",2.2,2.37,2.19,2.305,4000.0],["2023-08-23",2.429,2.473,2.2,2.2,8900.0],["2023-08-24",2.15,2.175,1.99,2.12,7900.0],["2023-08-25",2.05,2.145,2.05,2.14,2100.0],["2023-08-28",2.16,2.28,2.12,2.22,4200.0],["2023-08-29",2.17,2.24,2.12,2.24,2300.0],["2023-08-30",2.197,2.197,2.18,2.18,1700.0],["2023-08-31",2.23,2.27,2.16,2.16,21200.0],["2023-09-01",2.2,2.25,2.16,2.25,3900.0],["2023-09-05",2.145,2.23,2.06,2.12,11900.0],["2023-09-06",2.08,2.27,1.93,2.27,64200.0],["2023-09-07",2.28,2.28,2.06,2.21,9400.0],["2023-09-08",2.16,2.21,2.06,2.21,37900.0],["2023-09-11",2.23,2.325,2.1,2.19,69800.0],["2023-09-12",2.22,2.22,2.082,2.1,16600.0],["2023-09-13",2.2,2.2,2.05,2.05,11100.0],["2023-09-14",2.18,2.18,2.01,2.09,19600.0],["2023-09-15",2.21,2.21,1.99,2.05,57100.0],["2023-09-18",2.105,2.18,1.93,1.98,16600.0],["2023-09-19",1.93,1.94,1.845,1.86,12100.0],["2023-09-20",1.85,1.888,1.54,1.66,36100.0],["2023-09-21",1.62,1.841,1.52,1.53,21600.0],["2023-09-22",1.59,2.11,1.51,1.51,293400.0],["2023-09-25",1.74,1.89,1.41,1.42,204400.0],["2023-09-26",1.53,1.63,1.41,1.5,49500.0],["2023-09-27",1.57,1.7,1.449,1.54,45600.0],["2023-09-28",1.66,1.84,1.5,1.56,78200.0],["2023-09-29",1.56,1.61,1.456,1.52,32800.0],["2023-10-02",1.59,1.71,1.43,1.5,41400.0],["2023-10-03",1.52,1.52,1.35,1.37,64800.0],["2023-10-04",1.43,1.53,1.36,1.39,40000.0],["2023-10-05",1.36,1.51,1.36,1.4,22400.0],["2023-10-06",1.5,1.6,1.33,1.5,67800.0],["2023-10-09",1.54,1.64,1.43,1.6,43500.0],["2023-10-10",1.57,1.78,1.42,1.6,78900.0],["2023-10-11",1.64,1.74,1.49,1.58,73200.0],["2023-10-12",1.66,1.71,1.49,1.56,92900.0],["2023-10-13",1.53,1.63,1.413,1.44,25500.0],["2023-10-16",1.49,1.64,1.41,1.5,34800.0],["2023-10-17",1.5,1.72,1.45,1.58,77900.0],["2023-10-18",1.54,1.85,1.425,1.49,28600.0],["2023-10-19",1.42,1.529,1.39,1.4,155300.0],["2023-10-20",1.36,1.49,1.36,1.4,23400.0],["2023-10-23",1.46,1.535,1.43,1.43,11500.0],["2023-10-24",1.54,1.585,1.47,1.54,16400.0],["2023-10-25",1.76,1.76,1.52,1.61,8600.0],["2023-10-26",1.86,1.86,1.6,1.665,18400.0],["2023-10-27",1.79,1.8,1.45,1.58,109000.0],["2023-10-30",1.57,1.792,1.57,1.695,72500.0],["2023-10-31",1.61,1.78,1.59,1.62,287600.0],["2023-11-01",1.62,1.7,1.6,1.6,30100.0],["2023-11-02",1.61,1.71,1.59,1.64,223400.0],["2023-11-03",1.575,1.91,1.575,1.85,59300.0],["2023-11-06",1.82,2.2,1.76,2.11,79900.0],["2023-11-07",2.06,2.22,2.011,2.2,19700.0],["2023-11-08",2.23,2.4,2.19,2.37,145800.0],["2023-11-09",2.24,2.48,1.78,1.82,37600.0],["2023-11-10",1.75,1.95,1.75,1.84,25100.0],["2023-11-13",1.78,2.075,1.78,1.89,10400.0],["2023-11-14",1.85,2.26,1.85,2.08,78200.0],["2023-11-15",2.29,2.32,2.003,2.16,16800.0],["2023-11-16",2.11,2.2,1.97,2.07,27900.0],["2023-11-17",2.08,2.21,2.08,2.21,7100.0],["2023-11-20",2.454,2.454,2.212,2.247,18500.0],["2023-11-21",2.22,2.399,2.21,2.29,19000.0],["2023-11-22",2.25,2.39,2.25,2.33,12200.0],["2023-11-24",2.35,2.42,2.35,2.395,6100.0],["2023-11-27",2.26,2.41,2.26,2.3,59800.0],["2023-11-28",2.3,2.3,2.13,2.29,3300.0],["2023-11-29",2.17,2.19,2.0,2.0,40100.0],["2023-11-30",1.98,1.993,1.912,1.96,6200.0],["2023-12-01",1.81,1.98,1.81,1.96,29600.0],["2023-12-04",1.99,2.05,1.86,1.97,59900.0],["2023-12-05",1.953,2.025,1.895,1.95,117200.0],["2023-12-06",1.99,2.39,1.955,2.39,40500.0],["2023-12-07",2.42,2.5,2.26,2.36,37600.0],["2023-12-08",2.409,2.55,2.32,2.37,27500.0],["2023-12-11",2.28,2.34,2.06,2.09,23800.0],["2023-12-12",2.12,2.18,2.015,2.11,26700.0],["2023-12-13",4.38,5.42,3.67,4.86,57197800.0],["2023-12-14",4.71,7.5,4.3,6.96,21733200.0],["2023-12-15",6.73,7.43,5.93,6.61,6833600.0],["2023-12-18",6.51,6.608,5.23,5.51,963500.0],["2023-12-19",5.52,6.5,5.51,6.435,723800.0],["2023-12-20",6.38,6.98,6.2,6.45,1044300.0],["2023-12-21",6.7,6.9,6.15,6.45,1356400.0],["2023-12-22",6.4,6.66,6.36,6.6,534200.0],["2023-12-26",6.7,7.39,6.41,6.605,687800.0],["2023-12-27",6.6,6.94,6.504,6.71,591500.0],["2023-12-28",6.66,7.77,6.61,7.24,650000.0],["2023-12-29",7.16,7.36,6.7,7.13,507200.0],["2024-01-02",7.28,7.95,6.99,7.56,774200.0],["2024-01-03",7.41,7.65,6.98,7.42,642500.0],["2024-01-04",7.12,7.64,7.0,7.37,358600.0],["2024-01-05",7.58,8.43,7.11,8.265,710500.0],["2024-01-08",8.26,9.74,8.26,9.5,731500.0],["2024-01-09",9.56,9.98,9.03,9.89,602100.0],["2024-01-10",9.82,10.66,9.44,10.09,808700.0],["2024-01-11",10.0,10.16,9.24,10.0,440300.0],["2024-01-12",9.94,10.05,9.321,9.41,653000.0],["2024-01-16",9.31,9.67,8.444,8.505,676700.0],["2024-01-17",8.35,8.72,8.1,8.59,269400.0],["2024-01-18",8.7,9.24,8.33,8.465,392700.0],["2024-01-19",8.5,9.27,8.26,9.02,329300.0],["2024-01-22",9.0,10.03,8.859,9.86,315000.0],["2024-01-23",10.01,10.24,9.355,9.52,208300.0],["2024-01-24",9.52,10.03,9.41,9.87,146200.0],["2024-01-25",10.07,10.5,9.71,9.99,188800.0],["2024-01-26",9.9,10.12,9.7,9.93,139700.0],["2024-01-29",9.94,10.6,9.37,9.79,305700.0],["2024-01-30",9.75,9.93,9.15,9.49,210200.0],["2024-01-31",9.4,9.93,9.25,9.44,335500.0],["2024-02-01",9.65,9.75,9.16,9.5,204900.0],["2024-02-02",9.22,9.79,9.22,9.62,290300.0],["2024-02-05",9.31,10.14,9.31,9.72,238200.0],["2024-02-06",9.7,10.48,9.6,9.73,511300.0],["2024-02-07",9.66,9.805,9.35,9.57,310100.0],["2024-02-08",9.9,9.91,8.96,9.0,255000.0],["2024-02-09",9.04,9.19,8.81,9.135,205900.0],["2024-02-12",9.12,9.39,8.71,8.94,267400.0],["2024-02-13",9.1,9.1,8.31,8.46,764900.0],["2024-02-14",8.67,9.05,8.5,8.97,215600.0],["2024-02-15",9.05,9.07,8.53,8.99,312800.0],["2024-02-16",8.99,9.66,8.79,9.59,595300.0],["2024-02-20",9.31,9.69,9.01,9.17,237900.0],["2024-02-21",9.02,9.05,8.6,8.81,281200.0],["2024-02-22",8.94,9.235,8.733,8.92,166300.0],["2024-02-23",8.9,9.595,8.77,9.25,220900.0],["2024-02-26",9.71,10.09,9.401,9.6,287000.0],["2024-02-27",9.65,9.89,9.47,9.73,356400.0],["2024-02-28",9.86,10.02,8.93,8.99,239500.0],["2024-02-29",8.9,9.171,8.65,8.73,378100.0],["2024-03-01",9.17,10.31,9.04,9.65,644100.0],["2024-03-04",10.03,10.03,9.26,9.47,538900.0],["2024-03-05",9.4,9.92,9.3,9.56,393300.0],["2024-03-06",9.67,11.11,9.35,9.47,859100.0],["2024-03-07",9.46,9.693,9.06,9.37,438800.0],["2024-03-08",9.56,9.85,9.09,9.13,261900.0],["2024-03-11",9.02,9.395,8.9,8.94,323200.0],["2024-03-12",9.05,9.05,8.7,8.73,298900.0],["2024-03-13",8.78,9.25,8.651,9.13,363200.0],["2024-03-14",9.05,9.1,8.75,8.75,269100.0],["2024-03-15",8.69,9.09,8.62,8.71,661400.0],["2024-03-18",8.77,8.77,8.27,8.27,420300.0],["2024-03-19",8.17,8.58,8.06,8.35,528900.0],["2024-03-20",8.3,9.47,8.3,9.47,538100.0],["2024-03-21",9.54,10.07,9.48,9.92,327600.0],["2024-03-22",9.81,9.85,9.33,9.43,278500.0],["2024-03-25",9.35,9.605,9.09,9.14,157900.0],["2024-03-26",9.22,9.322,8.81,8.85,176900.0],["2024-03-27",8.87,9.33,8.74,8.98,352900.0],["2024-03-28",9.0,9.03,8.68,8.94,319100.0],["2024-04-01",8.99,9.0,8.65,8.89,196700.0],["2024-04-02",8.85,9.35,8.55,8.71,199000.0],["2024-04-03",8.57,8.94,8.56,8.78,175400.0],["2024-04-04",9.0,9.87,9.0,9.28,280800.0],["2024-04-05",9.11,9.5,9.1,9.31,92800.0],["2024-04-08",9.29,9.35,8.79,8.79,112700.0],["2024-04-09",8.86,9.185,8.71,9.0,203400.0],["2024-04-10",8.9,9.77,8.89,9.76,621700.0],["2024-04-11",9.82,10.25,9.44,9.61,282100.0],["2024-04-12",9.67,9.94,9.164,9.34,158600.0],["2024-04-15",9.41,9.46,8.99,9.09,107800.0],["2024-04-16",8.97,9.175,8.8,8.98,243100.0],["2024-04-17",9.13,10.1,9.13,10.02,555900.0],["2024-04-18",10.0,10.31,9.79,10.13,431000.0],["2024-04-19",9.97,10.28,9.5,9.58,417200.0],["2024-04-22",9.65,9.8,9.23,9.3,307200.0],["2024-04-23",9.3,9.78,9.22,9.49,319300.0],["2024-04-24",9.41,10.079,9.41,9.9,234400.0],["2024-04-25",9.63,9.89,9.466,9.78,112300.0],["2024-04-26",9.82,10.64,9.74,10.59,381500.0],["2024-04-29",10.77,11.58,10.77,10.97,647300.0],["2024-04-30",10.79,11.28,10.45,10.48,201500.0],["2024-05-01",10.46,11.27,10.24,10.86,202300.0],["2024-05-02",11.06,11.49,10.7,11.1,250900.0],["2024-05-03",11.34,11.62,10.745,10.78,255700.0],["2024-05-06",10.83,11.53,10.81,11.18,309800.0],["2024-05-07",11.19,11.48,10.607,10.75,265300.0],["2024-05-08",10.62,10.89,10.39,10.49,178700.0],["2024-05-09",10.52,10.755,10.28,10.66,150400.0],["2024-05-10",10.64,10.85,10.25,10.42,254400.0],["2024-05-13",10.51,10.725,10.32,10.35,161600.0],["2024-05-14",10.44,11.76,8.3,8.48,2126600.0],["2024-05-15",8.47,9.083,7.9,8.16,578100.0],["2024-05-16",8.28,8.48,7.8,7.84,404400.0],["2024-05-17",7.92,8.16,7.23,7.915,477900.0],["2024-05-20",7.82,8.15,7.4,7.45,347000.0],["2024-05-21",7.52,7.805,7.17,7.72,358400.0],["2024-05-22",7.59,7.825,7.51,7.63,202600.0],["2024-05-23",7.65,7.681,7.2,7.49,286400.0],["2024-05-24",7.39,7.625,7.27,7.49,170300.0],["2024-05-28",7.54,7.66,7.19,7.33,228900.0],["2024-05-29",7.25,7.43,7.06,7.24,179000.0],["2024-05-30",7.27,7.515,7.08,7.41,130900.0],["2024-05-31",7.44,7.57,7.29,7.38,180200.0],["2024-06-03",7.43,7.53,7.23,7.33,160500.0],["2024-06-04",7.23,7.38,7.08,7.15,158500.0],["2024-06-05",7.2,7.46,7.11,7.39,128800.0],["2024-06-06",7.38,7.49,6.967,7.26,165100.0],["2024-06-07",7.2,7.45,7.02,7.02,118700.0],["2024-06-10",7.02,7.135,6.59,6.7,385900.0],["2024-06-11",6.68,6.87,6.5,6.74,320100.0],["2024-06-12",6.94,6.97,6.54,6.64,381800.0],["2024-06-13",6.61,6.99,6.59,6.84,246500.0],["2024-06-14",6.81,6.845,6.12,6.19,510700.0],["2024-06-17",5.92,6.04,4.77,4.98,688700.0],["2024-06-18",5.0,5.05,4.535,4.59,566800.0],["2024-06-20",4.52,4.59,4.12,4.165,460800.0],["2024-06-21",4.18,4.44,4.15,4.37,460400.0],["2024-06-24",4.35,4.38,3.91,3.955,657400.0],["2024-06-25",3.83,3.9,3.55,3.555,598800.0],["2024-06-26",3.51,3.83,3.345,3.79,551400.0],["2024-06-27",4.11,4.42,3.68,3.75,838100.0],["2024-06-28",3.76,3.98,3.57,3.86,6403800.0],["2024-07-01",3.96,4.14,3.66,3.99,582600.0],["2024-07-02",3.94,3.99,3.63,3.64,385900.0],["2024-07-03",3.63,3.75,3.61,3.7,160400.0],["2024-07-05",3.7,3.72,3.58,3.68,303600.0],["2024-07-08",3.71,3.81,3.48,3.55,275300.0],["2024-07-09",3.54,3.76,3.51,3.71,227500.0],["2024-07-10",3.73,3.87,3.63,3.7,149600.0],["2024-07-11",3.78,4.08,3.7,4.05,286600.0],["2024-07-12",4.07,4.44,3.88,4.19,367800.0],["2024-07-15",4.2,4.63,4.11,4.59,1052100.0],["2024-07-16",4.66,4.99,4.51,4.85,706400.0],["2024-07-17",4.81,4.95,4.4,4.74,603800.0],["2024-07-18",4.73,4.855,4.61,4.64,403300.0],["2024-07-19",4.65,4.69,4.19,4.4,484500.0],["2024-07-22",4.42,4.515,4.27,4.49,270200.0],["2024-07-23",4.45,4.605,4.33,4.49,167500.0],["2024-07-24",4.46,4.56,4.3,4.31,141800.0],["2024-07-25",4.37,4.54,4.36,4.43,166700.0],["2024-07-26",4.54,4.59,4.37,4.41,165900.0],["2024-07-29",4.42,4.51,4.19,4.26,170700.0],["2024-07-30",4.29,4.33,4.1,4.11,307600.0],["2024-07-31",4.13,4.255,3.94,3.98,296700.0],["2024-08-01",3.96,4.0,3.69,3.77,242500.0],["2024-08-02",3.56,3.79,3.56,3.65,237300.0],["2024-08-05",3.4,3.44,2.98,3.06,378400.0],["2024-08-06",3.1,3.166,2.87,3.09,288500.0],["2024-08-07",3.16,3.16,2.92,3.02,273900.0],["2024-08-08",3.05,3.147,2.96,3.05,299600.0],["2024-08-09",3.04,3.135,2.98,3.04,109000.0],["2024-08-12",3.04,3.08,2.95,3.0,141700.0],["2024-08-13",3.05,3.28,3.01,3.27,117500.0],["2024-08-14",3.26,3.295,3.05,3.12,699700.0],["2024-08-15",3.14,3.43,3.135,3.29,105500.0],["2024-08-16",3.29,3.486,3.29,3.36,146900.0],["2024-08-19",3.37,3.56,3.32,3.49,153600.0],["2024-08-20",3.48,3.56,3.23,3.3,166100.0],["2024-08-21",3.34,3.51,3.3,3.43,109700.0],["2024-08-22",3.43,3.43,3.24,3.27,116500.0],["2024-08-23",3.31,3.53,3.29,3.5,98300.0],["2024-08-26",3.55,3.64,3.49,3.61,145900.0],["2024-08-27",3.6,3.64,3.4,3.52,119200.0],["2024-08-28",3.49,3.6,3.41,3.41,100500.0],["2024-08-29",3.47,3.57,3.43,3.49,116800.0],["2024-08-30",3.49,3.617,3.4,3.59,179400.0],["2024-09-03",3.58,3.65,3.37,3.43,124000.0],["2024-09-04",3.39,3.69,3.39,3.57,125200.0],["2024-09-05",3.61,3.63,3.42,3.53,131100.0],["2024-09-06",3.57,3.75,3.44,3.5,105800.0],["2024-09-09",3.5,3.73,3.49,3.64,120400.0],["2024-09-10",3.67,3.94,3.55,3.86,124500.0],["2024-09-11",3.82,3.85,3.68,3.73,126400.0],["2024-09-12",3.76,3.76,3.63,3.69,124500.0],["2024-09-13",3.75,3.91,3.73,3.81,131800.0],["2024-09-16",3.86,3.91,3.65,3.69,156700.0],["2024-09-17",3.76,3.82,3.64,3.75,172000.0],["2024-09-18",3.72,3.8,3.6,3.65,145200.0],["2024-09-19",3.75,3.82,3.65,3.7,120800.0],["2024-09-20",3.7,3.791,3.645,3.74,371400.0],["2024-09-23",3.8,3.8,3.615,3.64,193800.0],["2024-09-24",3.68,3.73,3.63,3.7,122400.0],["2024-09-25",3.69,3.69,3.62,3.63,103000.0],["2024-09-26",3.68,3.83,3.64,3.72,108300.0],["2024-09-27",3.77,3.93,3.77,3.87,170100.0],["2024-09-30",3.88,3.95,3.48,3.49,135600.0],["2024-10-01",1.4,2.24,1.37,1.92,11903600.0],["2024-10-02",1.8,1.86,1.18,1.25,3736600.0],["2024-10-03",1.22,1.38,1.15,1.28,1511900.0],["2024-10-04",1.26,1.3,1.19,1.22,1069200.0],["2024-10-07",1.23,1.26,1.07,1.13,770100.0],["2024-10-08",1.21,1.4,1.2,1.26,1664400.0],["2024-10-09",1.22,1.53,1.21,1.4,2045200.0],["2024-10-10",1.36,1.57,1.36,1.47,741900.0],["2024-10-11",1.45,1.56,1.414,1.54,473300.0],["2024-10-14",1.45,1.67,1.45,1.56,1233700.0],["2024-10-15",1.58,1.591,1.45,1.49,259700.0],["2024-10-16",1.49,1.54,1.44,1.45,252400.0],["2024-10-17",1.45,1.475,1.305,1.38,563400.0],["2024-10-18",1.38,1.4,1.34,1.35,296600.0],["2024-10-21",1.37,1.385,1.25,1.25,450600.0],["2024-10-22",1.25,1.33,1.25,1.28,290100.0],["2024-10-23",1.26,1.33,1.26,1.3,343400.0],["2024-10-24",1.29,1.335,1.27,1.28,205000.0],["2024-10-25",1.15,1.35,1.15,1.31,1086600.0],["2024-10-28",1.31,1.38,1.28,1.355,173400.0],["2024-10-29",1.34,1.39,1.33,1.34,274500.0],["2024-10-30",1.32,1.38,1.31,1.31,170300.0],["2024-10-31",1.31,1.31,1.25,1.26,214400.0],["2024-11-01",1.26,1.31,1.24,1.25,219000.0],["2024-11-04",1.27,1.28,1.13,1.16,747800.0],["2024-11-05",1.14,1.22,1.14,1.2,233200.0],["2024-11-06",1.24,1.3,1.18,1.23,405700.0],["2024-11-07",1.23,1.3,1.22,1.24,358800.0],["2024-11-08",1.25,1.26,1.18,1.18,152600.0],["2024-11-11",1.2,1.22,1.14,1.18,216700.0],["2024-11-12",1.18,1.31,1.17,1.26,369700.0],["2024-11-13",1.2,1.27,1.175,1.22,330600.0],["2024-11-14",1.25,1.56,1.2,1.37,680000.0],["2024-11-15",1.4,1.45,1.23,1.235,218400.0],["2024-11-18",1.23,1.265,1.1,1.105,352900.0],["2024-11-19",1.1,1.18,1.1,1.14,173100.0],["2024-11-20",1.16,1.19,1.085,1.11,166900.0],["2024-11-21",1.11,1.14,0.99,1.01,333000.0],["2024-11-22",0.99,1.025,0.94,1.005,395000.0],["2024-11-25",1.01,1.042,0.98,1.01,362200.0],["2024-11-26",1.05,1.12,1.01,1.08,246000.0],["2024-11-27",1.06,1.1,1.05,1.09,104700.0],["2024-11-29",1.1,1.14,1.1,1.1,113300.0],["2024-12-02",1.11,1.13,1.05,1.09,213500.0],["2024-12-03",1.08,1.19,1.06,1.13,394300.0],["2024-12-04",1.15,1.38,1.14,1.25,2155000.0],["2024-12-05",1.23,1.34,1.18,1.31,282300.0],["2024-12-06",1.3,1.35,1.18,1.25,423200.0],["2024-12-09",1.26,1.38,1.25,1.25,256000.0],["2024-12-10",1.27,1.32,1.22,1.3,180900.0],["2024-12-11",1.3,1.38,1.25,1.33,182500.0],["2024-12-12",1.33,1.34,1.16,1.2,237100.0],["2024-12-13",1.19,1.2,1.09,1.14,125500.0],["2024-12-16",1.15,1.185,1.08,1.09,221300.0],["2024-12-17",1.07,1.17,1.07,1.15,150700.0],["2024-12-18",1.17,1.19,1.08,1.08,248700.0],["2024-12-19",1.07,1.14,1.04,1.04,194300.0],["2024-12-20",1.02,1.16,1.02,1.15,576600.0],["2024-12-23",1.18,1.18,1.077,1.1,125400.0],["2024-12-24",1.09,1.12,1.06,1.11,33000.0],["2024-12-26",1.09,1.14,1.08,1.11,114500.0],["2024-12-27",1.12,1.32,1.1,1.24,206400.0],["2024-12-30",1.2,1.307,1.16,1.17,472300.0],["2024-12-31",1.2,1.23,1.13,1.21,171200.0],["2025-01-02",1.31,1.35,1.195,1.21,175800.0],["2025-01-03",1.22,1.39,1.21,1.34,224200.0],["2025-01-06",1.34,1.381,1.25,1.27,147300.0],["2025-01-07",1.28,1.34,1.245,1.27,94200.0],["2025-01-08",1.27,1.28,1.225,1.23,96900.0],["2025-01-10",1.2,1.24,1.17,1.19,147900.0],["2025-01-13",1.15,1.21,1.11,1.19,98700.0],["2025-01-14",1.17,1.185,1.11,1.12,80500.0],["2025-01-15",1.17,1.22,1.13,1.19,58600.0],["2025-01-16",1.18,1.18,1.09,1.09,60900.0],["2025-01-17",1.1,1.11,1.06,1.11,117300.0],["2025-01-21",1.12,1.21,1.11,1.15,113100.0],["2025-01-22",1.15,1.24,1.115,1.12,89600.0],["2025-01-23",1.13,1.195,1.13,1.16,80000.0],["2025-01-24",1.15,1.24,1.15,1.16,132000.0],["2025-01-27",1.14,1.21,1.13,1.14,140000.0],["2025-01-28",1.14,1.21,1.105,1.18,110300.0],["2025-01-29",1.2,1.35,1.2,1.32,244300.0],["2025-01-30",1.32,1.36,1.25,1.25,106600.0],["2025-01-31",1.27,1.32,1.12,1.16,202200.0],["2025-02-03",1.13,1.32,1.12,1.285,201900.0],["2025-02-04",1.28,1.29,1.18,1.23,87900.0],["2025-02-05",1.2,1.27,1.2,1.25,62900.0],["2025-02-06",1.27,1.27,1.2,1.24,54000.0],["2025-02-07",1.24,1.27,1.165,1.18,146400.0],["2025-02-10",1.2,1.215,1.105,1.12,114200.0],["2025-02-11",1.15,1.19,1.1,1.19,83700.0],["2025-02-12",1.18,1.22,1.14,1.19,76800.0],["2025-02-13",1.18,1.26,1.161,1.25,85000.0],["2025-02-14",1.26,1.36,1.24,1.33,132800.0],["2025-02-18",1.3,1.36,1.24,1.26,99900.0],["2025-02-19",1.24,1.28,1.21,1.26,130000.0],["2025-02-20",1.27,1.31,1.24,1.29,247500.0],["2025-02-21",1.31,1.4,1.31,1.37,179800.0],["2025-02-24",1.41,1.86,1.401,1.72,1224200.0],["2025-02-25",1.6,1.94,1.46,1.91,565000.0],["2025-02-26",1.89,1.9,1.41,1.44,407300.0],["2025-02-27",1.39,1.4,1.18,1.19,190900.0],["2025-02-28",1.21,1.37,1.205,1.32,200300.0],["2025-03-03",1.32,1.34,1.18,1.22,155600.0],["2025-03-04",1.18,1.28,1.18,1.23,171600.0],["2025-03-05",1.239,1.25,1.18,1.24,117300.0],["2025-03-06",1.22,1.38,1.22,1.33,131100.0],["2025-03-07",1.32,1.39,1.205,1.23,81000.0],["2025-03-10",1.2,1.26,1.2,1.23,134700.0],["2025-03-11",1.26,1.3,1.2,1.3,94300.0],["2025-03-12",1.29,1.29,1.21,1.23,94700.0],["2025-03-13",1.23,1.23,1.14,1.21,179800.0],["2025-03-14",1.21,1.24,1.13,1.19,69800.0],["2025-03-17",1.28,1.28,1.16,1.17,102200.0],["2025-03-18",1.19,1.19,1.14,1.16,75800.0],["2025-03-19",1.14,1.21,1.135,1.19,89500.0],["2025-03-20",1.19,1.21,1.16,1.16,64800.0],["2025-03-21",1.16,1.205,1.115,1.2,187000.0],["2025-03-24",1.2,1.25,1.185,1.24,57300.0],["2025-03-25",1.25,1.25,1.165,1.19,67100.0],["2025-03-26",1.21,1.23,1.15,1.18,74600.0],["2025-03-27",1.15,1.15,1.04,1.14,144100.0],["2025-03-28",1.15,1.18,1.05,1.055,66300.0],["2025-03-31",1.03,1.05,0.939,0.95,97500.0],["2025-04-01",0.945,1.0,0.846,0.846,153600.0],["2025-04-02",0.83,0.99,0.83,0.984,87600.0],["2025-04-03",0.931,0.931,0.81,0.813,97600.0],["2025-04-04",0.81,0.81,0.71,0.733,124900.0],["2025-04-07",0.711,1.49,0.692,1.3,3401600.0],["2025-04-08",1.0,1.116,0.87,0.91,509400.0],["2025-04-09",0.898,0.924,0.82,0.924,270100.0],["2025-04-10",0.91,0.96,0.87,0.906,198900.0],["2025-04-11",0.902,0.95,0.85,0.95,172900.0],["2025-04-14",0.945,0.953,0.851,0.875,76100.0],["2025-04-15",0.87,0.949,0.81,0.82,95700.0],["2025-04-16",0.815,0.815,0.75,0.755,90200.0],["2025-04-17",0.77,0.79,0.731,0.773,147000.0],["2025-04-21",0.775,0.797,0.76,0.785,118000.0],["2025-04-22",0.819,0.9,0.763,0.893,169600.0],["2025-04-23",0.9,0.9,0.816,0.851,128900.0],["2025-04-24",0.836,0.87,0.79,0.838,129800.0],["2025-04-25",0.836,0.872,0.78,0.796,109400.0],["2025-04-28",0.8,0.835,0.753,0.804,105700.0],["2025-04-29",0.78,0.857,0.78,0.831,64300.0],["2025-04-30",0.83,0.989,0.8,0.989,271900.0],["2025-05-01",0.989,1.115,0.952,1.08,181600.0],["2025-05-02",1.05,1.06,0.996,0.996,115500.0],["2025-05-05",1.0,1.045,0.981,0.999,91600.0],["2025-05-06",0.984,0.984,0.84,0.87,77200.0],["2025-05-07",0.89,0.897,0.85,0.872,73300.0],["2025-05-08",0.919,0.962,0.85,0.94,79200.0],["2025-05-09",0.95,0.993,0.94,0.948,71600.0],["2025-05-12",0.98,1.0,0.95,0.991,40800.0],["2025-05-13",0.996,0.996,0.935,0.961,54000.0],["2025-05-14",0.95,0.99,0.878,0.905,66900.0],["2025-05-15",0.9,0.99,0.9,0.99,24800.0],["2025-05-16",0.99,1.13,0.99,1.1,134100.0],["2025-05-19",1.09,1.1,1.03,1.05,92700.0],["2025-05-20",1.03,1.08,1.01,1.03,120600.0],["2025-05-21",1.0,1.12,1.0,1.07,124600.0],["2025-05-22",1.08,1.12,1.0,1.0,130500.0],["2025-05-23",0.985,1.12,0.972,1.08,245600.0],["2025-05-27",1.1,1.16,1.09,1.15,169500.0],["2025-05-28",1.17,1.17,1.04,1.04,113400.0],["2025-05-29",1.05,1.115,1.03,1.08,111300.0],["2025-05-30",1.07,1.13,1.01,1.01,71300.0],["2025-06-02",1.01,1.095,0.982,1.045,88700.0],["2025-06-03",1.05,1.087,1.0,1.02,88800.0],["2025-06-04",1.02,1.16,1.02,1.16,92500.0],["2025-06-05",1.15,1.16,1.06,1.06,80400.0],["2025-06-06",1.1,1.17,1.07,1.14,123400.0],["2025-06-09",1.14,1.21,1.14,1.19,100700.0],["2025-06-10",1.18,1.235,1.125,1.16,142200.0],["2025-06-11",1.16,1.195,1.08,1.08,91300.0],["2025-06-12",1.07,1.125,1.065,1.07,99000.0],["2025-06-13",1.05,1.06,1.01,1.01,190100.0],["2025-06-16",1.02,1.045,0.98,1.0,94800.0],["2025-06-17",0.985,1.01,0.95,0.972,86200.0],["2025-06-18",0.98,1.01,0.951,0.974,123500.0],["2025-06-20",0.97,0.97,0.942,0.957,108500.0],["2025-06-23",0.937,1.01,0.907,1.01,85800.0],["2025-06-24",1.02,1.07,0.983,1.035,96000.0],["2025-06-25",1.03,1.14,1.02,1.05,225300.0],["2025-06-26",1.05,1.06,0.98,1.0,201700.0],["2025-06-27",0.99,1.02,0.854,0.854,5084200.0],["2025-06-30",0.878,0.884,0.774,0.792,557600.0],["2025-07-01",0.8,0.91,0.792,0.816,292700.0],["2025-07-02",0.816,0.868,0.816,0.847,157700.0],["2025-07-03",0.87,0.87,0.83,0.833,94200.0],["2025-07-07",0.84,0.86,0.766,0.772,258400.0],["2025-07-08",0.777,0.829,0.775,0.809,169700.0],["2025-07-09",0.829,0.841,0.79,0.824,213600.0],["2025-07-10",0.804,0.847,0.75,0.774,232000.0],["2025-07-11",0.774,0.834,0.751,0.816,1250500.0],["2025-07-14",0.81,0.836,0.805,0.82,67200.0],["2025-07-15",0.82,0.85,0.773,0.791,119200.0],["2025-07-16",0.78,0.81,0.765,0.776,186800.0],["2025-07-17",0.77,0.84,0.73,0.745,497700.0],["2025-07-18",0.74,0.822,0.74,0.809,129300.0],["2025-07-21",0.79,0.835,0.756,0.768,99500.0],["2025-07-22",0.767,0.82,0.767,0.803,66800.0],["2025-07-23",0.8,0.87,0.8,0.82,312000.0],["2025-07-24",0.805,0.918,0.805,0.869,231400.0],["2025-07-25",0.843,0.895,0.825,0.846,114800.0],["2025-07-28",0.84,0.889,0.821,0.821,48800.0],["2025-07-29",0.821,0.836,0.804,0.835,43200.0],["2025-07-30",0.83,0.83,0.756,0.769,77100.0],["2025-07-31",0.76,0.814,0.741,0.762,48900.0],["2025-08-01",0.76,0.763,0.73,0.732,79400.0],["2025-08-04",0.74,0.8,0.74,0.743,14600.0],["2025-08-05",1.0,1.15,0.913,0.99,94199700.0],["2025-08-06",0.89,0.93,0.76,0.819,2951900.0],["2025-08-07",0.79,0.861,0.773,0.781,784700.0],["2025-08-08",0.79,0.812,0.73,0.756,711200.0],["2025-08-11",0.73,0.8,0.73,0.739,387400.0],["2025-08-12",0.74,0.77,0.712,0.763,321600.0],["2025-08-13",0.76,0.832,0.76,0.811,525700.0],["2025-08-14",0.8,0.874,0.788,0.86,515500.0],["2025-08-15",0.91,1.07,0.87,1.0,1774700.0],["2025-08-18",0.98,1.02,0.961,1.02,457200.0],["2025-08-19",1.01,1.05,0.984,1.03,342300.0],["2025-08-20",1.03,1.03,0.99,1.01,176800.0],["2025-08-21",0.988,1.07,0.794,0.895,1496300.0],["2025-08-22",0.9,0.98,0.9,0.96,489200.0],["2025-08-25",0.931,0.998,0.92,0.994,543100.0],["2025-08-26",0.92,1.045,0.92,1.02,1228400.0],["2025-08-27",1.0,1.04,0.98,1.0,134400.0],["2025-08-28",1.0,1.03,0.98,0.993,98300.0],["2025-08-29",0.995,1.01,0.971,0.981,120500.0],["2025-09-02",0.99,1.02,0.98,1.01,334200.0],["2025-09-03",1.07,1.53,1.07,1.28,15840200.0],["2025-09-04",1.28,1.53,1.19,1.51,1845800.0],["2025-09-05",1.51,1.565,1.45,1.55,1448500.0],["2025-09-08",1.65,1.945,1.59,1.88,3140500.0],["2025-09-09",1.9,2.04,1.74,2.01,1435900.0],["2025-09-10",2.0,2.027,1.69,1.75,846100.0],["2025-09-11",1.68,2.0,1.68,1.98,531500.0],["2025-09-12",1.98,2.01,1.91,1.92,253700.0],["2025-09-15",1.94,1.96,1.76,1.79,329600.0],["2025-09-16",1.81,2.15,1.76,2.14,552900.0],["2025-09-17",2.14,2.17,1.94,1.94,366900.0],["2025-09-18",1.9,2.25,1.851,2.23,441500.0],["2025-09-19",2.25,2.32,2.15,2.28,375200.0],["2025-09-22",2.29,2.48,2.284,2.45,342500.0],["2025-09-23",2.46,2.48,2.2,2.39,399800.0],["2025-09-24",2.41,2.47,2.3,2.35,206500.0],["2025-09-25",2.27,2.39,2.21,2.29,124100.0],["2025-09-26",2.22,2.305,2.13,2.28,275900.0],["2025-09-29",2.24,2.34,2.15,2.27,326900.0],["2025-09-30",2.25,2.432,2.17,2.39,301700.0],["2025-10-01",2.37,2.45,2.261,2.38,237600.0],["2025-10-02",2.41,2.49,2.37,2.37,213500.0],["2025-10-03",2.39,2.485,2.29,2.35,267900.0],["2025-10-06",2.36,2.64,2.352,2.59,911200.0],["2025-10-07",2.61,2.705,2.45,2.45,1232200.0],["2025-10-08",2.5,2.61,2.32,2.39,388000.0],["2025-10-09",2.39,2.39,2.15,2.2,599100.0],["2025-10-10",2.24,2.32,1.81,1.84,616700.0],["2025-10-13",1.9,1.95,1.74,1.84,547900.0],["2025-10-14",1.79,1.94,1.76,1.87,185200.0],["2025-10-15",1.9,1.94,1.7,1.77,267800.0],["2025-10-16",1.81,1.9,1.76,1.8,490600.0],["2025-10-17",1.79,1.83,1.72,1.81,292400.0],["2025-10-20",1.81,2.14,1.81,2.1,399700.0],["2025-10-21",2.08,2.1,1.91,1.92,163100.0],["2025-10-22",1.88,1.91,1.778,1.81,250100.0],["2025-10-23",1.8,1.9,1.8,1.85,78100.0],["2025-10-24",1.89,1.93,1.865,1.92,100800.0],["2025-10-27",1.93,2.08,1.895,2.06,153400.0],["2025-10-28",2.05,2.06,1.962,2.0,131000.0],["2025-10-29",2.0,2.02,1.9,1.95,91300.0],["2025-10-30",1.92,1.98,1.87,1.92,53700.0],["2025-10-31",1.92,1.97,1.87,1.92,59900.0],["2025-11-03",1.95,2.07,1.88,1.99,237500.0],["2025-11-04",1.96,2.075,1.858,1.93,160800.0],["2025-11-05",1.94,2.06,1.94,2.04,105700.0],["2025-11-06",2.0,2.05,1.89,1.96,108900.0],["2025-11-07",1.89,2.04,1.89,1.98,101100.0],["2025-11-10",2.0,2.06,1.86,1.89,124800.0],["2025-11-11",1.912,2.01,1.862,1.98,121800.0],["2025-11-12",1.97,1.99,1.9,1.92,69800.0],["2025-11-13",1.89,1.93,1.8,1.84,88100.0],["2025-11-14",1.8,2.02,1.72,1.88,110200.0],["2025-11-17",1.87,2.03,1.855,1.98,258200.0],["2025-11-18",1.95,2.06,1.94,2.01,89500.0],["2025-11-19",2.0,2.07,1.89,1.96,81000.0],["2025-11-20",1.98,2.06,1.88,1.93,120600.0],["2025-11-21",1.9,2.06,1.89,2.03,93600.0],["2025-11-24",2.02,2.22,2.005,2.06,180700.0],["2025-11-25",2.08,2.111,1.93,2.01,56300.0],["2025-11-26",2.02,2.18,1.975,2.13,136900.0],["2025-11-28",2.16,2.16,2.07,2.1,39000.0],["2025-12-01",2.25,2.5,2.25,2.41,1133600.0],["2025-12-02",2.4,2.54,2.35,2.48,329300.0],["2025-12-03",2.51,2.62,2.42,2.6,281900.0],["2025-12-04",2.61,3.0,2.595,2.97,576800.0],["2025-12-05",2.97,3.12,2.9,3.1,498800.0],["2025-12-08",3.2,3.38,2.91,3.01,628800.0],["2025-12-09",2.94,3.19,2.94,3.14,431900.0],["2025-12-10",3.19,3.296,3.1,3.23,488200.0],["2025-12-11",3.2,3.28,3.13,3.23,870200.0],["2025-12-12",3.22,3.27,3.07,3.1,159600.0],["2025-12-15",3.12,3.12,2.82,3.06,389800.0],["2025-12-16",3.04,3.05,2.88,2.94,252400.0],["2025-12-17",2.91,2.99,2.835,2.89,266800.0],["2025-12-18",2.88,3.09,2.823,2.96,164800.0],["2025-12-19",3.01,3.15,2.9,3.15,877800.0],["2025-12-22",3.19,3.29,3.02,3.14,376700.0],["2025-12-23",3.12,3.24,3.04,3.17,433600.0],["2025-12-24",3.17,3.32,3.08,3.28,157300.0],["2025-12-26",3.25,3.36,3.245,3.35,223100.0],["2025-12-29",3.27,3.51,3.15,3.5,779600.0],["2025-12-30",3.55,3.62,3.43,3.6,714000.0],["2025-12-31",3.61,3.7,3.5,3.65,783800.0],["2026-01-02",3.65,3.79,3.551,3.71,395600.0],["2026-01-05",3.835,4.0,3.68,3.89,508400.0],["2026-01-06",3.96,4.09,3.88,3.98,575900.0],["2026-01-07",4.02,4.85,4.01,4.8,1455900.0],["2026-01-08",4.81,4.89,4.5,4.64,852400.0],["2026-01-09",4.67,4.88,4.65,4.75,1751200.0],["2026-01-12",4.75,4.804,4.09,4.59,899900.0],["2026-01-13",4.53,4.74,4.38,4.51,690900.0],["2026-01-14",4.43,4.8,4.43,4.73,416200.0],["2026-01-15",4.74,4.75,4.25,4.47,457600.0],["2026-01-16",4.47,4.68,4.36,4.64,485600.0],["2026-01-20",4.51,4.59,4.1,4.34,525800.0],["2026-01-21",4.31,4.505,4.13,4.44,314700.0],["2026-01-22",4.5,4.65,4.31,4.36,211300.0],["2026-01-23",4.25,4.406,4.065,4.15,5587500.0],["2026-01-26",4.01,4.28,3.96,4.06,485000.0],["2026-01-27",4.06,4.135,3.92,4.02,481000.0],["2026-01-28",4.23,4.46,4.12,4.17,613500.0],["2026-01-29",4.26,4.26,3.93,4.07,704000.0],["2026-01-30",4.04,4.12,3.82,3.87,579700.0],["2026-02-02",3.88,4.04,3.75,3.85,292900.0],["2026-02-03",3.91,4.1,3.71,3.9,400900.0],["2026-02-04",3.86,3.94,3.7,3.85,414900.0],["2026-02-05",3.81,3.885,3.52,3.57,495000.0],["2026-02-06",3.54,3.855,3.54,3.77,419000.0],["2026-02-09",3.8,4.07,3.69,3.97,327200.0],["2026-02-10",3.97,4.23,3.939,4.06,422000.0],["2026-02-11",4.07,4.146,3.76,4.09,356800.0],["2026-02-12",4.1,4.1,3.82,3.91,122000.0],["2026-02-13",3.93,4.08,3.86,3.86,146500.0],["2026-02-17",3.83,4.22,3.83,4.0,276300.0],["2026-02-18",3.98,4.16,3.95,4.01,282400.0],["2026-02-19",4.0,4.14,3.92,4.07,178100.0],["2026-02-20",4.0,4.2,3.97,4.01,272500.0],["2026-02-23",3.96,4.4,3.95,4.23,703600.0],["2026-02-24",4.24,4.36,4.14,4.28,305800.0],["2026-02-25",4.33,4.41,4.04,4.05,457400.0],["2026-02-26",4.05,4.065,3.88,4.04,188500.0],["2026-02-27",3.94,4.098,3.85,3.92,282400.0],["2026-03-02",3.85,4.02,3.81,4.0,287900.0],["2026-03-03",3.89,4.27,3.89,4.23,706400.0],["2026-03-04",4.28,4.75,4.23,4.73,2005400.0],["2026-03-05",4.56,5.2,4.56,5.1,1503400.0],["2026-03-06",5.27,6.0,5.18,5.99,2520600.0],["2026-03-09",6.04,6.25,5.75,6.02,836800.0],["2026-03-10",5.98,6.25,5.84,5.96,434200.0],["2026-03-11",5.9,6.16,5.85,5.88,361000.0],["2026-03-12",5.96,6.13,5.56,6.13,452900.0],["2026-03-13",6.21,6.25,5.75,5.99,354400.0],["2026-03-16",6.0,6.265,5.935,6.02,505600.0],["2026-03-17",6.0,6.25,5.92,5.95,355800.0],["2026-03-18",5.95,6.2,5.86,6.04,1511300.0],["2026-03-19",5.96,6.14,5.9,6.1,709700.0],["2026-03-20",6.06,6.31,6.05,6.22,733300.0],["2026-03-23",6.19,6.23,5.75,6.12,1074000.0],["2026-03-24",6.12,6.21,5.91,6.12,341600.0],["2026-03-25",6.12,6.59,6.12,6.37,630800.0],["2026-03-26",6.3,6.81,6.26,6.31,426000.0],["2026-03-27",6.27,6.27,5.98,6.02,526500.0],["2026-03-30",6.04,6.16,5.93,5.96,288800.0],["2026-03-31",6.0,6.5,5.93,6.43,513300.0],["2026-04-01",6.57,6.64,6.23,6.25,475900.0],["2026-04-02",6.07,6.5,6.06,6.42,443000.0],["2026-04-06",6.39,6.79,6.36,6.78,420700.0],["2026-04-07",6.72,6.975,6.52,6.78,433400.0],["2026-04-08",6.89,7.04,6.43,7.02,431900.0],["2026-04-09",7.02,7.68,6.985,7.4,987600.0],["2026-04-10",7.39,7.45,6.825,6.92,472400.0],["2026-04-13",6.89,7.28,6.74,6.77,314600.0],["2026-04-14",6.81,6.927,6.68,6.78,330500.0],["2026-04-15",6.76,7.26,6.7,7.17,342600.0],["2026-04-16",7.14,7.41,7.12,7.35,286100.0],["2026-04-17",7.45,7.67,7.16,7.53,312500.0],["2026-04-20",7.615,8.33,7.615,7.88,1012900.0],["2026-04-21",7.88,8.06,7.63,7.76,386400.0],["2026-04-22",7.82,7.82,7.42,7.75,410200.0],["2026-04-23",7.75,8.13,7.59,7.65,306000.0],["2026-04-24",7.75,8.0,7.425,7.74,232000.0],["2026-04-27",7.9,8.03,7.67,7.72,421600.0],["2026-04-28",7.785,7.85,7.38,7.53,320700.0],["2026-04-29",7.56,7.72,7.09,7.09,697200.0],["2026-04-30",7.12,7.53,7.03,7.15,407100.0],["2026-05-01",7.13,7.77,6.78,6.99,391300.0],["2026-05-04",6.96,7.37,6.79,6.92,665200.0],["2026-05-05",6.9,7.08,6.44,6.54,516200.0],["2026-05-06",6.5,6.76,6.33,6.68,441800.0],["2026-05-07",6.65,6.65,5.95,6.26,696300.0],["2026-05-08",6.37,6.86,6.3,6.85,1574100.0],["2026-05-11",6.88,7.29,6.65,7.02,452700.0],["2026-05-12",7.01,7.115,6.41,6.62,1085600.0],["2026-05-13",6.6,6.998,6.482,6.75,328000.0],["2026-05-14",6.72,6.83,6.5,6.67,413400.0],["2026-05-15",6.52,6.595,6.22,6.26,265400.0],["2026-05-18",6.2,6.41,5.8,5.97,608900.0],["2026-05-19",5.95,6.0,5.72,5.79,625000.0],["2026-05-20",5.86,6.19,5.86,6.17,307600.0],["2026-05-21",6.1,6.31,5.915,6.09,1014700.0],["2026-05-22",6.12,6.39,6.0,6.1,338700.0],["2026-05-26",6.1,6.17,5.94,6.11,440100.0],["2026-05-27",6.12,6.33,6.0,6.06,318500.0],["2026-05-28",6.0,6.05,5.88,5.97,321400.0],["2026-05-29",5.96,6.055,5.74,5.95,1044000.0],["2026-06-01",5.94,5.995,5.64,5.65,713800.0],["2026-06-02",5.6,5.66,4.79,4.87,831200.0],["2026-06-03",4.83,5.01,4.7,4.75,370200.0],["2026-06-04",4.75,5.01,4.75,4.8,405100.0],["2026-06-05",4.952,5.17,4.37,4.58,1134100.0],["2026-06-08",4.9,5.025,3.33,3.9,5579700.0],["2026-06-09",4.08,4.67,3.97,4.27,1461400.0],["2026-06-10",4.35,4.6,4.035,4.13,2174500.0],["2026-06-11",4.13,4.275,4.06,4.18,940400.0],["2026-06-12",4.47,5.04,4.47,4.94,1288700.0],["2026-06-15",4.97,5.102,4.61,4.63,945700.0],["2026-06-16",4.67,4.725,4.27,4.33,642300.0],["2026-06-17",4.36,4.77,4.35,4.74,743500.0],["2026-06-18",4.89,5.08,4.73,4.95,1221900.0],["2026-06-22",5.0,5.28,5.0,5.24,673300.0],["2026-06-23",5.128,5.49,5.07,5.39,577100.0],["2026-06-24",5.39,6.18,5.261,6.01,1356500.0],["2026-06-25",6.1,6.475,5.885,5.91,1276900.0],["2026-06-26",5.87,6.465,5.75,6.44,12486800.0],["2026-06-29",6.33,6.88,6.17,6.85,2043300.0],["2026-06-30",6.85,7.41,6.63,6.94,1897700.0],["2026-07-01",7.035,7.22,6.34,6.51,1985400.0],["2026-07-02",6.5,7.06,6.45,7.05,908900.0],["2026-07-06",7.03,7.6,6.9,7.24,1103443.099046],["2026-07-07",7.28,7.38,6.84,7.26,1428435.717837],["2026-07-08",7.25,7.5,6.88,6.88,1033574.840846],["2026-07-09",6.87,7.14,6.67,7.03,643601.514875],["2026-07-10",7.02,7.03,6.2801,6.64,1727069.186987],["2026-07-13",6.63,6.63,6.2512,6.43,863437.624367],["2026-07-14",6.46,6.53,6.2,6.29,738259.094525],["2026-07-15",6.22,6.79,6.06,6.77,3109654.121588],["2026-07-16",6.72,7.2,6.36,7.07,2105023.975054],["2026-07-17",6.98,7.64,6.91,7.53,2968969.969671],["2026-07-20",7.65,7.798,6.635,6.82,1744193.284427],["2026-07-21",6.73,7.57,6.73,7.21,1139109.813395],["2026-07-22",7.06,7.15,6.72,7.02,931399.176716],["2026-07-23",6.9,7.1,6.745,7.09,606881.823168],["2026-07-24",7.35,7.5,6.96,7.43,1466117.323475],["2026-07-27",7.37,7.7,7.02,7.04,947778.439802],["2026-07-28",7.1,7.22,6.56,6.82,762318.915745],["2026-07-29",6.85,7,6.65,6.76,712545.63636],["2026-07-30",6.76,7.25,6.76,7.19,681663.714979],["2026-07-31",7.28,7.43,6.905,7.07,660496.824481],["2026-08-03",7.06,7.41,6.9,7.29,989702.874845],["2026-08-04",7.39,7.9399,7.38,7.92,1445842.637607],["2026-08-05",7.92,7.92,7.33,7.37,967131.835807],["2026-08-06",7.41,7.68,7.05,7.16,772242.141469],["2026-08-07",7.3,7.42,7.215,7.27,894450.694622],["2026-08-10",7.25,7.6043,7.18,7.33,345036.265186],["2026-08-11",7.18,7.44,7.02,7.18,1906285.702284],["2026-08-12",7.12,7.87,7.11,7.49,1286741.295595],["2026-08-13",7.65,7.65,7.26,7.32,677850.251831],["2026-08-14",7.25,7.52,6.93,7.42,640740.611247],["2026-08-17",7.4,7.46,7.225,7.39,569442.00526],["2026-08-18",7.32,7.47,7.04,7.45,517039.886973],["2026-08-19",7.69,7.88,7.47,7.66,767473.925496],["2026-08-20",7.56,7.56,7.24,7.25,419695.416524],["2026-08-21",7.35,7.55,7.25,7.53,475589.331047]]}