{"t":"YALA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-30",9.75,10.99,6.98,7.0,13234100.0],["2020-10-01",7.21,7.34,6.26,6.92,2438800.0],["2020-10-02",6.45,6.84,6.4,6.7,1169200.0],["2020-10-05",6.7,6.7,6.27,6.6,1039000.0],["2020-10-06",6.62,7.49,6.6,7.41,1866200.0],["2020-10-07",7.6,8.48,7.6,8.08,2542100.0],["2020-10-08",8.3,9.43,8.08,9.0,2189700.0],["2020-10-09",9.3,9.33,8.15,8.6,2059400.0],["2020-10-12",8.71,9.06,8.51,8.51,549200.0],["2020-10-13",8.51,8.6,8.15,8.35,431500.0],["2020-10-14",8.28,8.5,7.5,7.76,992400.0],["2020-10-15",7.75,8.99,7.578,8.96,1498500.0],["2020-10-16",9.0,9.05,8.58,8.91,1582700.0],["2020-10-19",8.91,9.2,8.33,8.48,829400.0],["2020-10-20",8.45,8.79,8.12,8.48,514800.0],["2020-10-21",8.44,8.7,8.05,8.22,288100.0],["2020-10-22",8.12,8.31,7.88,8.14,202300.0],["2020-10-23",8.16,9.01,8.16,8.99,970100.0],["2020-10-26",8.39,8.698,8.12,8.15,560200.0],["2020-10-27",8.28,8.53,8.25,8.52,225100.0],["2020-10-28",8.2,8.5,8.14,8.22,508600.0],["2020-10-29",8.22,9.0,8.22,8.8,698500.0],["2020-10-30",8.55,8.85,8.27,8.41,240600.0],["2020-11-02",8.67,9.68,8.52,8.65,1533800.0],["2020-11-03",8.76,9.08,8.65,8.84,528400.0],["2020-11-04",9.0,9.5,8.31,8.52,2401300.0],["2020-11-05",8.64,9.15,8.62,8.94,536700.0],["2020-11-06",8.94,10.35,8.82,10.29,2024500.0],["2020-11-09",11.09,11.88,10.29,11.53,2402600.0],["2020-11-10",9.82,10.46,9.08,9.51,2076000.0],["2020-11-11",10.05,10.08,9.12,9.21,1039100.0],["2020-11-12",9.21,9.36,8.68,9.03,1723900.0],["2020-11-13",9.03,9.03,8.6,9.0,767800.0],["2020-11-16",9.0,9.3,8.5,8.66,979800.0],["2020-11-17",8.73,9.6,8.68,9.56,1353100.0],["2020-11-18",9.3,9.96,9.01,9.02,1279100.0],["2020-11-19",9.2,9.59,9.08,9.22,531300.0],["2020-11-20",9.23,9.772,9.15,9.6,910900.0],["2020-11-23",9.82,10.8,9.7,10.65,2176500.0],["2020-11-24",10.67,11.58,10.46,10.88,2195800.0],["2020-11-25",10.7,11.04,10.05,10.5,1096100.0],["2020-11-27",10.65,11.09,10.55,10.81,654500.0],["2020-11-30",11.0,15.655,10.48,15.41,6590600.0],["2020-12-01",15.4,15.585,13.02,13.35,5007500.0],["2020-12-02",13.5,13.78,12.61,13.48,1839600.0],["2020-12-03",13.79,15.0,13.75,14.58,2393300.0],["2020-12-04",14.78,18.03,14.58,17.14,5350800.0],["2020-12-07",18.45,18.51,16.22,16.98,2794600.0],["2020-12-08",17.13,19.87,17.03,19.87,3276800.0],["2020-12-09",19.49,23.18,17.51,18.68,6355800.0],["2020-12-10",19.07,20.6,18.7,20.15,2196800.0],["2020-12-11",20.15,22.26,19.48,19.99,3132600.0],["2020-12-14",20.24,20.24,17.83,18.67,2315900.0],["2020-12-15",18.07,18.398,15.84,16.15,3084900.0],["2020-12-16",16.71,17.5,16.35,16.98,1868200.0],["2020-12-17",16.98,17.23,15.72,15.81,1713700.0],["2020-12-18",15.97,18.85,15.89,17.9,3375900.0],["2020-12-21",17.42,19.5,16.86,17.9,3003800.0],["2020-12-22",18.41,20.7,18.0,18.15,2714500.0],["2020-12-23",19.08,19.34,16.86,17.48,2911900.0],["2020-12-24",17.49,17.83,16.26,17.01,1341600.0],["2020-12-28",17.3,17.3,15.01,16.5,2475000.0],["2020-12-29",16.72,16.72,15.2,16.12,1459900.0],["2020-12-30",16.51,16.51,15.1,15.25,1859800.0],["2020-12-31",15.36,15.47,13.85,14.33,2019600.0],["2021-01-04",14.14,15.979,14.01,15.2,1629400.0],["2021-01-05",15.3,15.59,14.73,15.54,891000.0],["2021-01-06",15.43,15.43,14.148,14.38,2136800.0],["2021-01-07",14.6,15.75,14.21,15.5,1479200.0],["2021-01-08",15.49,15.65,14.73,15.19,1086300.0],["2021-01-11",15.2,18.6,14.68,17.71,4625600.0],["2021-01-12",17.97,18.19,16.06,17.79,2717400.0],["2021-01-13",17.79,19.47,17.79,18.1,2290500.0],["2021-01-14",18.5,18.58,17.11,17.34,1213700.0],["2021-01-15",17.81,18.1,16.2,16.36,2028300.0],["2021-01-19",16.77,17.85,16.02,17.02,1775600.0],["2021-01-20",17.78,19.0,17.17,18.57,2623200.0],["2021-01-21",18.73,19.64,17.85,18.01,2108800.0],["2021-01-22",18.1,18.95,17.68,18.6,1644000.0],["2021-01-25",19.65,24.78,19.45,24.64,6814600.0],["2021-01-26",24.63,27.47,21.8,25.88,6304300.0],["2021-01-27",24.2,26.32,22.51,23.16,2612200.0],["2021-01-28",24.28,25.6,21.02,24.72,3755000.0],["2021-01-29",23.76,28.4,23.75,25.49,3769000.0],["2021-02-01",26.17,29.18,25.15,28.78,2850500.0],["2021-02-02",30.0,31.0,28.01,29.38,2282200.0],["2021-02-03",30.0,31.88,28.75,28.98,2149200.0],["2021-02-04",30.76,31.86,28.2,29.79,1777100.0],["2021-02-05",30.0,35.4,29.984,35.28,2727500.0],["2021-02-08",37.35,37.35,34.11,35.6,2087700.0],["2021-02-09",34.6,36.656,32.51,34.2,2228600.0],["2021-02-10",34.9,36.6,31.2,32.03,2179500.0],["2021-02-11",33.45,41.35,33.0,40.62,3773800.0],["2021-02-12",38.01,40.81,37.17,39.2,1536900.0],["2021-02-16",39.5,39.6,35.35,37.14,2030000.0],["2021-02-17",36.0,36.215,33.0,33.85,2001100.0],["2021-02-18",32.2,32.39,26.1,27.26,5046800.0],["2021-02-19",29.1,31.97,28.21,28.47,2691000.0],["2021-02-22",26.8,27.71,25.25,25.89,2585800.0],["2021-02-23",23.56,26.55,21.0,26.39,3353000.0],["2021-02-24",25.57,27.74,24.2,25.5,2204400.0],["2021-02-25",26.32,26.65,22.02,22.75,2600900.0],["2021-02-26",22.26,23.12,20.68,21.71,3029400.0],["2021-03-01",23.11,25.94,22.616,25.75,3194200.0],["2021-03-02",25.33,27.75,23.5,23.73,2995000.0],["2021-03-03",24.6,25.0,22.15,22.5,1694400.0],["2021-03-04",21.09,22.377,19.4,20.52,2567900.0],["2021-03-05",21.33,21.35,17.564,19.63,2364200.0],["2021-03-08",19.31,19.84,17.7,17.94,1596800.0],["2021-03-09",18.5,20.18,18.3,19.55,2599200.0],["2021-03-10",20.65,21.37,19.472,19.76,2231700.0],["2021-03-11",21.29,23.45,20.874,23.29,3637900.0],["2021-03-12",22.03,24.68,21.52,23.91,3276300.0],["2021-03-15",27.5,27.58,22.83,23.55,7169500.0],["2021-03-16",24.08,28.5,23.75,27.15,5621300.0],["2021-03-17",25.77,29.48,25.18,28.2,4114200.0],["2021-03-18",27.35,28.0,25.53,25.95,2119400.0],["2021-03-19",25.74,28.95,25.2,27.79,3179700.0],["2021-03-22",28.31,28.83,25.36,26.49,3356500.0],["2021-03-23",26.35,26.458,22.25,23.13,3993200.0],["2021-03-24",23.89,23.9,20.0,20.32,3101300.0],["2021-03-25",19.96,22.2,19.4,21.25,2130100.0],["2021-03-26",22.9,23.257,20.23,20.94,2672600.0],["2021-03-29",21.5,23.1,21.14,21.99,1941300.0],["2021-03-30",22.13,24.39,21.71,24.25,1564300.0],["2021-03-31",24.72,26.228,24.44,25.01,1651400.0],["2021-04-01",26.0,27.1,25.33,26.52,1526700.0],["2021-04-05",27.0,27.0,24.25,25.33,2338800.0],["2021-04-06",24.56,25.7,24.13,24.91,1115700.0],["2021-04-07",24.32,25.48,23.579,23.86,1217100.0],["2021-04-08",24.12,24.97,23.88,24.5,826600.0],["2021-04-09",23.91,24.48,22.38,22.85,1185800.0],["2021-04-12",22.98,23.7,22.77,23.05,868700.0],["2021-04-13",23.1,23.65,22.71,23.19,683000.0],["2021-04-14",23.65,25.08,22.96,23.52,1873100.0],["2021-04-15",23.52,24.18,21.461,21.99,1291300.0],["2021-04-16",22.07,23.19,21.19,22.84,1085500.0],["2021-04-19",22.75,23.89,22.41,23.13,914700.0],["2021-04-20",23.0,23.0,21.32,22.5,1175100.0],["2021-04-21",21.93,23.55,21.57,23.02,876800.0],["2021-04-22",23.58,24.72,22.1,22.67,1798000.0],["2021-04-23",22.92,25.0,22.82,24.56,1908600.0],["2021-04-26",24.91,25.75,24.31,25.34,2542500.0],["2021-04-27",25.97,26.0,23.4,24.36,2323000.0],["2021-04-28",23.9,24.28,22.562,22.61,2005900.0],["2021-04-29",23.0,23.255,20.4,20.66,3024800.0],["2021-04-30",20.5,21.95,20.5,21.8,1171800.0],["2021-05-03",21.71,22.58,21.34,21.57,712700.0],["2021-05-04",21.26,21.39,19.93,21.18,916900.0],["2021-05-05",21.23,21.49,20.03,20.37,697800.0],["2021-05-06",20.41,20.41,19.0,20.07,1262400.0],["2021-05-07",20.5,20.99,20.21,20.49,824900.0],["2021-05-10",19.98,20.1,18.52,19.55,1686400.0],["2021-05-11",19.06,20.38,18.82,19.9,1732200.0],["2021-05-12",20.1,22.1,19.92,20.59,2356900.0],["2021-05-13",20.64,20.99,18.28,18.64,2060000.0],["2021-05-14",19.21,20.42,18.83,20.13,1262500.0],["2021-05-17",19.94,20.08,18.1,18.36,2606400.0],["2021-05-18",18.49,19.351,18.0,18.32,1859900.0],["2021-05-19",17.6,18.36,16.73,17.01,4848000.0],["2021-05-20",16.89,17.18,15.33,15.96,4690100.0],["2021-05-21",17.57,19.5,16.53,16.9,9496100.0],["2021-05-24",17.21,17.21,15.44,15.5,3486100.0],["2021-05-25",15.64,16.15,14.85,14.85,2370800.0],["2021-05-26",15.05,16.28,14.61,16.05,2844400.0],["2021-05-27",15.96,16.88,15.7,15.94,1346900.0],["2021-05-28",16.01,16.375,15.51,15.57,1059000.0],["2021-06-01",16.02,18.62,16.02,17.88,3183500.0],["2021-06-02",18.09,19.05,17.15,18.33,2488000.0],["2021-06-03",17.62,18.78,17.62,18.29,1302900.0],["2021-06-04",18.34,18.48,17.4,17.76,987100.0],["2021-06-07",17.75,18.93,17.62,18.93,1054700.0],["2021-06-08",19.11,19.985,19.1,19.94,1310900.0],["2021-06-09",19.9,20.495,19.223,19.26,1135200.0],["2021-06-10",19.51,19.93,18.34,18.78,920600.0],["2021-06-11",19.26,19.46,18.72,19.43,398000.0],["2021-06-14",19.25,19.49,18.12,18.62,998200.0],["2021-06-15",18.66,18.8,17.66,17.99,935700.0],["2021-06-16",17.98,18.45,17.561,18.42,542000.0],["2021-06-17",18.17,19.05,18.17,18.5,720700.0],["2021-06-18",18.39,18.76,17.77,17.89,644700.0],["2021-06-21",17.86,19.19,17.515,18.44,1233900.0],["2021-06-22",18.0,18.188,17.33,17.98,750300.0],["2021-06-23",18.28,18.99,18.11,18.37,804900.0],["2021-06-24",18.59,18.95,18.34,18.51,543100.0],["2021-06-25",18.6,19.954,18.37,19.61,1369800.0],["2021-06-28",20.0,21.0,19.67,20.0,1984600.0],["2021-06-29",19.9,20.49,19.21,19.47,952600.0],["2021-06-30",19.4,20.49,19.01,19.99,1721800.0],["2021-07-01",19.92,20.49,18.23,18.85,2527300.0],["2021-07-02",18.89,18.9,17.47,18.02,1633500.0],["2021-07-06",17.75,17.84,16.53,16.53,1941100.0],["2021-07-07",16.8,17.0,16.01,16.34,1033200.0],["2021-07-08",15.77,16.4,15.39,16.26,1328100.0],["2021-07-09",16.65,16.879,16.1,16.66,500300.0],["2021-07-12",16.57,16.754,15.98,16.1,609000.0],["2021-07-13",16.08,16.54,15.7,16.14,875300.0],["2021-07-14",16.41,16.89,15.95,16.09,1018300.0],["2021-07-15",16.11,16.8,16.0,16.28,801200.0],["2021-07-16",16.5,17.12,16.32,16.84,1113100.0],["2021-07-19",16.18,16.29,14.71,15.23,1715000.0],["2021-07-20",15.34,15.44,14.72,15.27,481800.0],["2021-07-21",15.33,15.94,15.15,15.68,755800.0],["2021-07-22",15.8,15.85,15.27,15.6,683000.0],["2021-07-23",15.0,15.305,13.25,14.01,3940900.0],["2021-07-26",13.25,13.8,13.05,13.22,1447100.0],["2021-07-27",12.99,12.99,11.72,12.33,2315700.0],["2021-07-28",12.91,13.64,12.68,13.4,1799900.0],["2021-07-29",13.65,13.87,12.65,12.97,561700.0],["2021-07-30",12.89,13.52,12.51,13.06,816700.0],["2021-08-02",13.11,13.76,13.11,13.38,502800.0],["2021-08-03",13.36,13.4,12.634,12.94,467300.0],["2021-08-04",12.97,13.452,12.64,12.72,1032700.0],["2021-08-05",12.57,13.25,12.44,12.91,855800.0],["2021-08-06",13.03,13.22,12.67,12.7,547900.0],["2021-08-09",12.85,13.65,12.85,13.55,1288600.0],["2021-08-10",13.41,13.41,10.95,10.99,5307600.0],["2021-08-11",10.98,11.099,10.58,10.97,1206400.0],["2021-08-12",10.74,11.0,10.5,10.91,953300.0],["2021-08-13",10.76,10.97,10.35,10.41,860300.0],["2021-08-16",10.2,10.6,9.84,10.06,1494800.0],["2021-08-17",9.78,10.15,9.554,9.88,1454400.0],["2021-08-18",9.95,10.24,9.8,10.04,977600.0],["2021-08-19",9.71,10.04,9.31,9.4,972100.0],["2021-08-20",9.14,9.52,9.03,9.41,1268800.0],["2021-08-23",9.53,10.02,9.41,9.85,647500.0],["2021-08-24",10.15,10.5,9.9,10.01,1076100.0],["2021-08-25",10.04,10.08,9.81,9.96,583500.0],["2021-08-26",9.98,10.29,9.63,9.78,694200.0],["2021-08-27",9.88,10.18,9.7,9.89,559500.0],["2021-08-30",9.96,10.04,9.43,9.89,747800.0],["2021-08-31",9.88,10.22,9.82,10.16,572400.0],["2021-09-01",10.24,10.3,9.82,10.1,1175500.0],["2021-09-02",10.07,10.22,9.79,9.89,830400.0],["2021-09-03",10.0,10.43,9.92,10.02,688300.0],["2021-09-07",10.2,10.62,10.1,10.17,1196000.0],["2021-09-08",10.12,10.25,9.69,9.8,714900.0],["2021-09-09",9.74,10.19,9.72,10.11,1304000.0],["2021-09-10",10.13,10.355,9.56,9.56,779000.0],["2021-09-13",9.51,9.52,8.93,9.17,735300.0],["2021-09-14",9.25,9.25,8.65,8.71,1181400.0],["2021-09-15",8.69,8.7,8.3,8.51,912800.0],["2021-09-16",8.45,8.49,8.22,8.39,488900.0],["2021-09-17",8.46,8.46,8.22,8.34,542300.0],["2021-09-20",8.18,8.2,7.71,7.84,1018400.0],["2021-09-21",7.89,8.15,7.65,7.7,680300.0],["2021-09-22",7.67,8.0,7.58,7.95,828300.0],["2021-09-23",8.0,8.0,7.7,7.87,513400.0],["2021-09-24",7.74,7.81,7.63,7.66,546400.0],["2021-09-27",7.6,7.61,7.3,7.48,470700.0],["2021-09-28",7.43,7.45,7.02,7.17,771500.0],["2021-09-29",7.2,7.63,6.82,7.36,7186700.0],["2021-09-30",7.45,7.716,6.97,7.59,2506500.0],["2021-10-01",7.67,7.84,7.35,7.62,1336500.0],["2021-10-04",7.57,7.6,7.18,7.27,1000000.0],["2021-10-05",7.23,7.508,7.15,7.38,326600.0],["2021-10-06",7.25,7.43,7.03,7.05,742100.0],["2021-10-07",7.2,7.62,7.2,7.48,1360600.0],["2021-10-08",7.51,7.56,7.15,7.31,881100.0],["2021-10-11",7.39,7.79,7.35,7.45,932400.0],["2021-10-12",7.53,7.74,7.22,7.34,811600.0],["2021-10-13",7.33,7.5,7.12,7.46,529100.0],["2021-10-14",7.46,7.478,7.12,7.14,471100.0],["2021-10-15",7.12,7.28,6.94,6.96,487300.0],["2021-10-18",6.9,6.982,6.34,6.49,1585100.0],["2021-10-19",6.58,7.08,6.58,6.93,910800.0],["2021-10-20",7.03,7.25,6.7,6.97,1425100.0],["2021-10-21",6.96,7.13,6.85,6.95,509200.0],["2021-10-22",6.88,6.95,6.51,6.81,1022700.0],["2021-10-25",6.88,6.935,6.6,6.78,423800.0],["2021-10-26",6.7,6.85,6.53,6.56,363100.0],["2021-10-27",6.55,6.66,6.38,6.38,357300.0],["2021-10-28",6.38,6.665,6.26,6.63,387900.0],["2021-10-29",6.59,6.59,6.3,6.42,668200.0],["2021-11-01",6.42,6.95,6.4,6.63,1196900.0],["2021-11-02",6.6,6.86,6.38,6.62,1213500.0],["2021-11-03",6.65,6.83,6.38,6.8,765700.0],["2021-11-04",6.82,6.9,6.48,6.68,659900.0],["2021-11-05",6.74,7.15,6.61,6.62,1365500.0],["2021-11-08",6.74,7.41,6.74,7.36,1954200.0],["2021-11-09",8.5,9.66,7.98,8.52,9735100.0],["2021-11-10",8.53,8.6,7.49,7.54,1980600.0],["2021-11-11",7.75,8.83,7.62,8.49,2285700.0],["2021-11-12",8.67,8.69,8.085,8.38,837100.0],["2021-11-15",8.87,10.4,8.721,9.31,8550900.0],["2021-11-16",9.34,9.59,8.81,9.16,2814300.0],["2021-11-17",9.04,9.43,8.615,9.0,1448600.0],["2021-11-18",8.93,8.93,7.71,7.92,2544800.0],["2021-11-19",8.1,8.364,7.84,8.02,1557200.0],["2021-11-22",7.98,8.42,7.545,8.11,2083900.0],["2021-11-23",8.0,8.07,7.53,7.85,2707200.0],["2021-11-24",7.72,8.27,7.53,8.22,492300.0],["2021-11-26",7.72,7.94,7.6,7.68,528500.0],["2021-11-29",7.68,7.74,7.3,7.49,602200.0],["2021-11-30",7.38,7.76,6.95,7.16,1761000.0],["2021-12-01",7.24,7.44,6.83,6.85,1333300.0],["2021-12-02",6.85,7.11,6.66,6.86,714700.0],["2021-12-03",6.79,6.81,6.192,6.39,1631600.0],["2021-12-06",6.33,6.57,6.01,6.42,926900.0],["2021-12-07",6.7,7.01,6.7,6.86,837900.0],["2021-12-08",6.81,7.44,6.71,7.24,1137600.0],["2021-12-09",7.16,7.48,7.02,7.07,683100.0],["2021-12-10",7.16,7.4,6.8,6.86,955400.0],["2021-12-13",6.82,6.82,6.172,6.29,591200.0],["2021-12-14",6.11,6.38,6.04,6.25,615100.0],["2021-12-15",6.22,6.4,5.88,6.37,611400.0],["2021-12-16",6.5,6.51,5.98,6.19,947500.0],["2021-12-17",6.12,6.32,6.0,6.25,629900.0],["2021-12-20",6.02,6.13,5.89,6.09,968400.0],["2021-12-21",6.09,6.52,6.09,6.44,1250900.0],["2021-12-22",6.2,6.41,6.11,6.37,627500.0],["2021-12-23",6.33,6.34,6.15,6.3,767500.0],["2021-12-27",6.31,6.322,6.07,6.09,681000.0],["2021-12-28",6.07,6.072,5.8,5.92,1359900.0],["2021-12-29",5.91,6.219,5.64,6.04,1519800.0],["2021-12-30",6.02,7.3,6.02,7.08,2539100.0],["2021-12-31",6.91,7.103,6.62,6.71,1855300.0],["2022-01-03",6.79,6.97,6.61,6.72,451900.0],["2022-01-04",6.74,6.74,6.26,6.35,863300.0],["2022-01-05",6.26,6.59,6.01,6.13,623800.0],["2022-01-06",6.2,6.41,5.9,5.98,952800.0],["2022-01-07",6.12,6.4,6.08,6.18,568700.0],["2022-01-10",6.1,6.16,5.921,6.13,487900.0],["2022-01-11",6.15,6.6,6.15,6.52,568800.0],["2022-01-12",6.68,6.89,6.53,6.76,577600.0],["2022-01-13",6.7,6.8,6.48,6.76,706900.0],["2022-01-14",6.6,6.81,6.26,6.54,737600.0],["2022-01-18",6.3,6.61,6.029,6.05,734000.0],["2022-01-19",6.07,6.4,6.06,6.2,595900.0],["2022-01-20",6.45,6.63,6.11,6.12,1029800.0],["2022-01-21",6.17,6.34,6.05,6.13,907900.0],["2022-01-24",6.04,6.35,5.71,6.34,802900.0],["2022-01-25",6.21,6.34,5.935,6.09,406200.0],["2022-01-26",6.2,6.26,5.68,5.74,441500.0],["2022-01-27",5.81,5.86,5.34,5.42,614000.0],["2022-01-28",5.37,5.48,5.17,5.47,518900.0],["2022-01-31",5.53,6.22,5.53,6.21,625200.0],["2022-02-01",6.21,6.52,5.93,6.29,754800.0],["2022-02-02",6.36,6.38,6.0,6.11,399200.0],["2022-02-03",5.99,6.24,5.96,6.08,410300.0],["2022-02-04",6.08,6.228,6.03,6.17,143300.0],["2022-02-07",6.11,6.55,6.11,6.29,632300.0],["2022-02-08",6.27,6.54,6.23,6.53,224600.0],["2022-02-09",6.6,6.955,6.51,6.82,401600.0],["2022-02-10",6.56,6.9,6.51,6.6,354600.0],["2022-02-11",6.64,6.83,6.42,6.55,293400.0],["2022-02-14",6.52,6.76,6.43,6.49,191000.0],["2022-02-15",6.57,7.01,6.56,6.96,949800.0],["2022-02-16",6.89,7.01,6.6,6.73,829900.0],["2022-02-17",6.66,6.94,6.51,6.74,753400.0],["2022-02-18",6.65,6.667,6.16,6.29,686800.0],["2022-02-22",6.05,6.503,6.01,6.16,1016300.0],["2022-02-23",6.24,6.54,5.97,6.06,705900.0],["2022-02-24",5.79,6.25,5.79,6.25,869100.0],["2022-02-25",6.25,6.3,5.98,6.12,412000.0],["2022-02-28",6.04,6.4,5.96,6.08,682900.0],["2022-03-01",6.08,6.5,5.94,5.95,748900.0],["2022-03-02",6.0,6.16,5.81,6.1,549500.0],["2022-03-03",6.11,6.23,5.595,5.65,659400.0],["2022-03-04",5.58,5.815,5.4,5.41,878700.0],["2022-03-07",5.38,5.53,5.01,5.05,932000.0],["2022-03-08",5.08,5.24,4.845,5.11,459800.0],["2022-03-09",5.26,5.502,5.26,5.43,517500.0],["2022-03-10",5.31,5.31,4.9,5.05,566000.0],["2022-03-11",5.1,5.101,4.36,4.37,998500.0],["2022-03-14",4.01,4.02,3.65,3.7,2105400.0],["2022-03-15",3.91,3.99,3.51,3.84,1320100.0],["2022-03-16",4.313,4.7,4.0,4.67,2146000.0],["2022-03-17",4.43,4.665,4.32,4.63,575100.0],["2022-03-18",4.62,5.1,4.35,4.97,1424800.0],["2022-03-21",4.82,5.08,4.69,4.78,1000000.0],["2022-03-22",4.73,5.25,4.7,5.12,773200.0],["2022-03-23",5.0,5.25,4.8,4.88,1468700.0],["2022-03-24",4.91,4.99,4.6,4.82,774900.0],["2022-03-25",4.74,4.81,4.49,4.61,769800.0],["2022-03-28",4.65,4.88,4.58,4.72,302500.0],["2022-03-29",4.83,4.9,4.73,4.75,401000.0],["2022-03-30",4.71,4.74,4.5,4.61,736100.0],["2022-03-31",4.59,4.59,4.38,4.48,510400.0],["2022-04-01",4.66,4.72,4.44,4.49,526300.0],["2022-04-04",4.59,5.0,4.58,4.91,916900.0],["2022-04-05",4.89,4.95,4.7,4.89,663800.0],["2022-04-06",4.75,4.87,4.6,4.81,631100.0],["2022-04-07",4.75,4.77,4.45,4.52,394300.0],["2022-04-08",4.48,4.55,4.38,4.47,134000.0],["2022-04-11",4.27,4.58,4.205,4.51,293300.0],["2022-04-12",4.6,4.72,4.4,4.42,269600.0],["2022-04-13",4.48,4.6,4.419,4.6,173500.0],["2022-04-14",4.61,4.61,4.25,4.3,268200.0],["2022-04-18",4.24,4.34,4.07,4.28,461100.0],["2022-04-19",4.23,4.42,4.132,4.29,245000.0],["2022-04-20",4.31,4.35,4.1,4.13,308900.0],["2022-04-21",4.19,4.283,4.06,4.11,175200.0],["2022-04-22",4.1,4.26,4.05,4.05,233500.0],["2022-04-25",4.01,4.06,3.9,3.94,191700.0],["2022-04-26",3.96,3.963,3.77,3.79,223300.0],["2022-04-27",3.83,3.93,3.68,3.69,169000.0],["2022-04-28",3.79,3.94,3.69,3.91,304700.0],["2022-04-29",4.16,4.37,4.03,4.09,509600.0],["2022-05-02",4.09,4.14,3.94,4.09,185500.0],["2022-05-03",4.07,4.1,3.89,3.98,227000.0],["2022-05-04",3.92,4.27,3.9,4.21,393800.0],["2022-05-05",4.11,4.3,3.984,4.04,636100.0],["2022-05-06",3.98,4.0,3.8,3.89,368300.0],["2022-05-09",3.79,3.828,3.5,3.56,262100.0],["2022-05-10",3.64,3.674,3.3,3.46,421200.0],["2022-05-11",3.49,3.49,3.26,3.27,394400.0],["2022-05-12",3.18,3.44,3.1,3.36,210100.0],["2022-05-13",3.41,3.6,3.41,3.53,174000.0],["2022-05-16",3.56,3.595,3.46,3.49,222200.0],["2022-05-17",3.63,3.94,3.61,3.75,694300.0],["2022-05-18",3.67,3.9,3.66,3.73,220400.0],["2022-05-19",3.76,3.87,3.7,3.74,220100.0],["2022-05-20",3.82,3.82,3.36,3.46,401800.0],["2022-05-23",3.45,3.51,3.32,3.49,227800.0],["2022-05-24",3.41,3.41,3.2,3.28,326500.0],["2022-05-25",3.27,3.39,3.26,3.3,177800.0],["2022-05-26",3.3,3.57,3.19,3.53,271000.0],["2022-05-27",3.59,3.78,3.56,3.76,212900.0],["2022-05-31",3.86,3.88,3.7,3.7,379600.0],["2022-06-01",3.71,3.83,3.51,3.54,582600.0],["2022-06-02",3.54,3.75,3.48,3.66,919500.0],["2022-06-03",3.57,3.68,3.5,3.59,552600.0],["2022-06-06",3.72,3.9,3.695,3.79,822200.0],["2022-06-07",3.77,3.9,3.66,3.79,830000.0],["2022-06-08",3.85,4.088,3.73,4.06,1114000.0],["2022-06-09",3.98,3.98,3.7,3.71,918600.0],["2022-06-10",3.74,3.8,3.57,3.72,940900.0],["2022-06-13",3.56,3.64,3.495,3.53,904300.0],["2022-06-14",3.58,3.679,3.45,3.58,1220600.0],["2022-06-15",3.63,3.88,3.573,3.84,875200.0],["2022-06-16",3.68,3.83,3.61,3.72,610600.0],["2022-06-17",3.83,3.9,3.692,3.86,182800.0],["2022-06-21",3.94,4.18,3.902,4.1,355900.0],["2022-06-22",4.1,4.16,3.99,4.01,334400.0],["2022-06-23",4.03,4.23,4.0,4.19,481000.0],["2022-06-24",4.24,4.35,4.18,4.26,385700.0],["2022-06-27",4.3,4.3,4.17,4.2,240700.0],["2022-06-28",4.24,4.24,3.88,3.91,286200.0],["2022-06-29",3.91,4.09,3.86,4.07,188700.0],["2022-06-30",4.01,4.01,3.86,3.9,138200.0],["2022-07-01",3.89,4.057,3.88,4.04,88000.0],["2022-07-05",3.98,4.2,3.93,4.19,562300.0],["2022-07-06",4.2,4.21,4.0,4.03,199100.0],["2022-07-07",4.06,4.205,4.05,4.18,246200.0],["2022-07-08",4.12,4.245,4.05,4.08,63500.0],["2022-07-11",4.05,4.16,3.98,4.05,400900.0],["2022-07-12",4.07,4.15,3.96,4.09,191300.0],["2022-07-13",4.01,4.24,3.89,4.21,176000.0],["2022-07-14",4.3,4.3,4.05,4.1,128400.0],["2022-07-15",4.08,4.11,4.0,4.05,122200.0],["2022-07-18",4.16,4.29,4.11,4.2,225000.0],["2022-07-19",4.28,4.29,4.16,4.26,65800.0],["2022-07-20",4.22,4.855,4.22,4.77,760900.0],["2022-07-21",4.75,4.958,4.7,4.74,215400.0],["2022-07-22",4.76,4.83,4.55,4.59,240400.0],["2022-07-25",4.59,4.66,4.49,4.63,255600.0],["2022-07-26",4.6,4.6,4.36,4.47,260600.0],["2022-07-27",4.54,4.6,4.42,4.56,108200.0],["2022-07-28",4.58,4.599,4.38,4.44,127000.0],["2022-07-29",4.35,4.46,4.31,4.43,87200.0],["2022-08-01",4.34,4.38,4.195,4.22,184500.0],["2022-08-02",4.16,4.49,4.11,4.47,159400.0],["2022-08-03",4.46,4.56,4.35,4.56,323500.0],["2022-08-04",4.65,4.67,4.32,4.44,281900.0],["2022-08-05",4.35,4.475,4.3,4.47,273500.0],["2022-08-08",4.5,4.738,4.432,4.61,439200.0],["2022-08-09",4.65,4.7,4.3,4.6,322100.0],["2022-08-10",4.63,4.63,4.22,4.41,469500.0],["2022-08-11",4.49,4.66,4.31,4.31,556000.0],["2022-08-12",4.33,4.58,4.24,4.54,287400.0],["2022-08-15",4.51,4.52,4.36,4.41,128100.0],["2022-08-16",4.35,4.41,4.285,4.39,212300.0],["2022-08-17",4.36,4.39,4.1,4.11,165700.0],["2022-08-18",4.06,4.2,4.01,4.15,497600.0],["2022-08-19",4.1,4.2,4.0,4.11,347700.0],["2022-08-22",4.05,4.06,3.83,3.86,412800.0],["2022-08-23",3.86,3.88,3.66,3.74,479200.0],["2022-08-24",3.72,3.86,3.66,3.76,491100.0],["2022-08-25",3.76,4.09,3.71,4.01,592500.0],["2022-08-26",4.15,4.22,3.9,3.97,1110100.0],["2022-08-29",3.92,4.23,3.87,4.2,775500.0],["2022-08-30",4.2,4.25,4.02,4.07,652200.0],["2022-08-31",4.19,4.48,4.05,4.29,823800.0],["2022-09-01",4.26,4.26,3.97,4.08,321200.0],["2022-09-02",4.17,4.25,3.98,4.09,606100.0],["2022-09-06",4.05,4.113,3.87,3.89,161700.0],["2022-09-07",3.86,3.97,3.83,3.92,69600.0],["2022-09-08",3.87,4.0,3.83,3.93,84600.0],["2022-09-09",3.97,4.1,3.94,4.02,85200.0],["2022-09-12",4.03,4.15,4.0,4.15,141300.0],["2022-09-13",4.05,4.05,3.86,3.86,133800.0],["2022-09-14",3.86,3.86,3.71,3.85,200300.0],["2022-09-15",3.81,3.88,3.76,3.78,123300.0],["2022-09-16",3.75,3.77,3.66,3.69,125500.0],["2022-09-19",3.65,3.702,3.52,3.66,159400.0],["2022-09-20",3.66,3.83,3.606,3.68,85800.0],["2022-09-21",3.65,3.67,3.52,3.52,98900.0],["2022-09-22",3.52,3.58,3.4,3.44,108600.0],["2022-09-23",3.39,3.4,3.3,3.38,177700.0],["2022-09-26",3.34,3.59,3.34,3.41,100500.0],["2022-09-27",3.45,3.57,3.33,3.37,83700.0],["2022-09-28",3.36,3.43,3.25,3.39,140300.0],["2022-09-29",3.35,3.38,3.2,3.22,142600.0],["2022-09-30",3.23,3.39,3.21,3.24,73500.0],["2022-10-03",3.24,3.39,3.195,3.23,225100.0],["2022-10-04",3.29,3.42,3.25,3.34,117200.0],["2022-10-05",3.26,3.35,3.23,3.27,53600.0],["2022-10-06",3.24,3.41,3.24,3.26,47600.0],["2022-10-07",3.28,3.31,3.2,3.24,77700.0],["2022-10-10",3.2,3.28,3.16,3.19,74600.0],["2022-10-11",3.2,3.27,3.05,3.18,79400.0],["2022-10-12",3.19,3.27,3.15,3.22,49600.0],["2022-10-13",3.1,3.29,3.07,3.25,82400.0],["2022-10-14",3.27,3.35,3.165,3.17,81100.0],["2022-10-17",3.28,3.39,3.25,3.32,104700.0],["2022-10-18",3.36,3.45,3.25,3.29,145900.0],["2022-10-19",3.26,3.35,3.22,3.32,104800.0],["2022-10-20",3.33,3.65,3.32,3.4,247000.0],["2022-10-21",3.35,3.43,3.26,3.35,123600.0],["2022-10-24",3.16,3.19,3.03,3.08,221800.0],["2022-10-25",3.07,3.26,3.0,3.15,118300.0],["2022-10-26",3.14,3.42,3.03,3.23,115100.0],["2022-10-27",3.16,3.211,3.1,3.1,89300.0],["2022-10-28",3.09,3.17,3.08,3.1,80000.0],["2022-10-31",3.01,3.11,3.01,3.09,172400.0],["2022-11-01",3.19,3.25,3.15,3.23,110800.0],["2022-11-02",3.21,3.409,3.19,3.27,146400.0],["2022-11-03",3.24,3.32,3.18,3.32,115200.0],["2022-11-04",3.45,3.56,3.4,3.53,153500.0],["2022-11-07",3.46,3.73,3.42,3.69,205500.0],["2022-11-08",3.69,3.74,3.65,3.67,86300.0],["2022-11-09",3.65,3.72,3.53,3.53,111400.0],["2022-11-10",3.7,3.9,3.7,3.71,141900.0],["2022-11-11",3.89,4.17,3.85,4.06,217700.0],["2022-11-14",4.13,4.23,4.03,4.09,239100.0],["2022-11-15",4.25,4.3,4.0,4.08,383900.0],["2022-11-16",4.01,4.025,3.73,3.76,162200.0],["2022-11-17",3.77,3.85,3.609,3.83,225700.0],["2022-11-18",3.85,3.9,3.78,3.83,145400.0],["2022-11-21",3.67,3.85,3.65,3.75,122700.0],["2022-11-22",3.73,3.8,3.68,3.77,95200.0],["2022-11-23",3.78,3.8,3.7,3.77,89500.0],["2022-11-25",3.77,3.77,3.58,3.58,77000.0],["2022-11-28",3.58,3.69,3.44,3.48,1204300.0],["2022-11-29",3.6,3.69,3.36,3.39,288700.0],["2022-11-30",3.47,3.614,3.43,3.49,399700.0],["2022-12-01",3.52,3.742,3.52,3.67,131000.0],["2022-12-02",3.61,3.78,3.61,3.73,162400.0],["2022-12-05",3.91,4.2,3.872,4.03,698500.0],["2022-12-06",4.01,4.04,3.61,3.67,388500.0],["2022-12-07",3.65,3.733,3.61,3.69,169900.0],["2022-12-08",3.73,4.08,3.7,4.0,516400.0],["2022-12-09",3.98,3.99,3.87,3.94,219400.0],["2022-12-12",3.95,3.95,3.72,3.72,141100.0],["2022-12-13",3.91,3.95,3.73,3.85,224400.0],["2022-12-14",3.93,4.02,3.74,3.96,209400.0],["2022-12-15",3.91,3.93,3.53,3.54,332400.0],["2022-12-16",3.57,3.67,3.45,3.45,226700.0],["2022-12-19",3.44,3.64,3.43,3.52,80600.0],["2022-12-20",3.5,3.87,3.49,3.71,339000.0],["2022-12-21",3.7,3.84,3.69,3.8,266000.0],["2022-12-22",3.71,3.82,3.51,3.55,74900.0],["2022-12-23",3.55,3.59,3.48,3.56,83000.0],["2022-12-27",3.44,3.565,3.4,3.4,146800.0],["2022-12-28",3.4,3.65,3.4,3.46,288000.0],["2022-12-29",3.5,3.74,3.47,3.59,495200.0],["2022-12-30",3.57,3.605,3.5,3.5,98400.0],["2023-01-03",3.55,3.788,3.55,3.68,119400.0],["2023-01-04",3.75,4.15,3.73,4.0,223600.0],["2023-01-05",3.98,4.25,3.863,4.13,246600.0],["2023-01-06",4.18,4.51,4.18,4.51,380800.0],["2023-01-09",4.53,4.68,4.07,4.08,283500.0],["2023-01-10",4.21,4.345,4.12,4.27,139800.0],["2023-01-11",4.29,4.461,4.23,4.42,121800.0],["2023-01-12",4.39,4.538,4.22,4.49,153000.0],["2023-01-13",4.54,4.56,4.42,4.46,94600.0],["2023-01-17",4.47,4.47,4.21,4.31,101400.0],["2023-01-18",4.32,4.32,4.104,4.13,49900.0],["2023-01-19",4.12,4.24,4.12,4.16,30700.0],["2023-01-20",4.2,4.49,4.151,4.45,170500.0],["2023-01-23",4.44,4.49,4.295,4.33,174300.0],["2023-01-24",4.36,5.15,4.27,4.8,620000.0],["2023-01-25",4.89,4.89,4.63,4.84,151400.0],["2023-01-26",4.91,5.57,4.91,5.45,639500.0],["2023-01-27",5.46,5.46,5.2,5.42,187400.0],["2023-01-30",5.21,5.27,4.58,4.73,780200.0],["2023-01-31",4.7,5.025,4.675,4.75,238500.0],["2023-02-01",4.77,5.36,4.77,5.28,465100.0],["2023-02-02",5.3,5.49,5.07,5.22,369300.0],["2023-02-03",5.13,5.29,4.79,4.81,211000.0],["2023-02-06",4.79,5.09,4.73,5.02,178400.0],["2023-02-07",5.02,5.04,4.84,4.96,111500.0],["2023-02-08",4.95,5.049,4.91,5.0,79400.0],["2023-02-09",5.04,5.18,5.031,5.09,276600.0],["2023-02-10",5.05,5.05,4.77,4.79,193600.0],["2023-02-13",4.87,5.04,4.81,4.9,149600.0],["2023-02-14",4.87,5.02,4.87,4.9,63000.0],["2023-02-15",4.95,5.25,4.9,5.17,254100.0],["2023-02-16",5.16,5.16,4.78,4.79,152200.0],["2023-02-17",4.85,4.91,4.72,4.86,208400.0],["2023-02-21",4.83,4.83,4.51,4.56,291900.0],["2023-02-22",4.56,4.66,4.483,4.56,105100.0],["2023-02-23",4.61,4.8,4.51,4.61,59500.0],["2023-02-24",4.51,4.51,4.21,4.33,152200.0],["2023-02-27",4.38,4.47,4.29,4.31,95500.0],["2023-02-28",4.32,4.43,4.274,4.35,61300.0],["2023-03-01",4.41,4.41,4.18,4.21,65200.0],["2023-03-02",4.17,4.22,4.08,4.18,103600.0],["2023-03-03",4.19,4.37,4.19,4.26,53800.0],["2023-03-06",4.2,4.25,3.97,4.02,157700.0],["2023-03-07",4.0,4.044,3.93,4.0,98800.0],["2023-03-08",3.99,4.03,3.94,3.98,63000.0],["2023-03-09",3.95,4.01,3.81,3.81,123500.0],["2023-03-10",3.78,3.95,3.76,3.85,80800.0],["2023-03-13",4.0,4.11,3.81,3.99,205500.0],["2023-03-14",3.85,3.98,3.7,3.81,353300.0],["2023-03-15",3.75,3.75,3.56,3.57,208400.0],["2023-03-16",3.52,3.9,3.52,3.85,249000.0],["2023-03-17",3.81,3.88,3.62,3.65,135300.0],["2023-03-20",3.64,3.7,3.54,3.6,83000.0],["2023-03-21",3.68,3.82,3.62,3.79,93900.0],["2023-03-22",3.8,3.82,3.64,3.71,75100.0],["2023-03-23",3.82,3.89,3.75,3.84,136500.0],["2023-03-24",3.82,3.83,3.71,3.81,94000.0],["2023-03-27",3.8,3.97,3.76,3.93,115900.0],["2023-03-28",3.93,3.94,3.815,3.87,53300.0],["2023-03-29",3.88,3.925,3.78,3.82,113000.0],["2023-03-30",3.84,4.09,3.82,3.91,157100.0],["2023-03-31",3.93,3.99,3.88,3.94,94400.0],["2023-04-03",3.94,3.962,3.84,3.91,59100.0],["2023-04-04",3.9,3.91,3.85,3.91,46000.0],["2023-04-05",3.89,3.9,3.77,3.89,100800.0],["2023-04-06",3.88,3.92,3.802,3.9,27600.0],["2023-04-10",3.87,3.94,3.83,3.93,43100.0],["2023-04-11",3.87,3.96,3.84,3.88,59000.0],["2023-04-12",3.91,3.93,3.816,3.89,48700.0],["2023-04-13",3.92,3.98,3.87,3.93,52100.0],["2023-04-14",3.88,3.95,3.87,3.95,42000.0],["2023-04-17",3.92,3.97,3.87,3.88,66800.0],["2023-04-18",3.89,3.94,3.85,3.93,67800.0],["2023-04-19",3.85,3.9,3.75,3.9,133100.0],["2023-04-20",3.85,3.9,3.59,3.65,245600.0],["2023-04-21",3.68,3.734,3.52,3.64,190700.0],["2023-04-24",3.55,3.64,3.53,3.57,95100.0],["2023-04-25",3.55,3.69,3.53,3.67,36600.0],["2023-04-26",3.71,3.76,3.61,3.7,81000.0],["2023-04-27",3.76,3.76,3.61,3.64,74400.0],["2023-04-28",3.65,3.701,3.58,3.58,135000.0],["2023-05-01",3.58,3.68,3.563,3.6,32900.0],["2023-05-02",3.58,3.59,3.51,3.55,72400.0],["2023-05-03",3.56,3.68,3.51,3.55,52000.0],["2023-05-04",3.56,3.58,3.41,3.42,77700.0],["2023-05-05",3.41,3.63,3.41,3.6,76000.0],["2023-05-08",3.62,3.73,3.56,3.66,59400.0],["2023-05-09",3.6,3.74,3.6,3.71,81100.0],["2023-05-10",3.73,3.74,3.65,3.69,99100.0],["2023-05-11",3.735,3.8,3.67,3.75,123300.0],["2023-05-12",3.68,3.77,3.67,3.74,81700.0],["2023-05-15",3.84,3.88,3.73,3.81,124900.0],["2023-05-16",3.66,3.91,3.55,3.84,170900.0],["2023-05-17",3.81,4.05,3.78,4.0,269900.0],["2023-05-18",4.0,4.0,3.91,3.94,236200.0],["2023-05-19",3.94,3.98,3.9,3.92,169200.0],["2023-05-22",3.95,4.25,3.913,4.21,469400.0],["2023-05-23",4.19,4.2,4.01,4.02,133900.0],["2023-05-24",4.01,4.02,3.963,3.98,106200.0],["2023-05-25",3.96,4.08,3.9,3.97,227300.0],["2023-05-26",3.97,4.085,3.95,4.0,217600.0],["2023-05-30",4.01,4.4,3.922,4.38,580900.0],["2023-05-31",4.38,4.38,3.97,4.21,557900.0],["2023-06-01",4.22,4.37,4.16,4.21,328700.0],["2023-06-02",4.23,4.35,4.218,4.29,335400.0],["2023-06-05",4.26,4.28,4.19,4.19,270100.0],["2023-06-06",4.2,4.4,4.13,4.34,381400.0],["2023-06-07",4.33,4.54,4.21,4.5,536600.0],["2023-06-08",4.51,4.7,4.482,4.57,503100.0],["2023-06-09",4.57,4.6,4.44,4.46,157200.0],["2023-06-12",4.5,4.57,4.4,4.46,168500.0],["2023-06-13",4.49,4.515,4.32,4.48,266900.0],["2023-06-14",4.48,4.48,4.34,4.46,104300.0],["2023-06-15",4.46,4.5,4.42,4.46,148400.0],["2023-06-16",4.4,4.49,4.34,4.36,262100.0],["2023-06-20",4.35,4.406,4.22,4.28,235000.0],["2023-06-21",4.25,4.27,4.07,4.18,229200.0],["2023-06-22",4.15,4.3,4.14,4.21,170700.0],["2023-06-23",4.19,4.19,4.11,4.12,136000.0],["2023-06-26",4.1,4.2,4.1,4.12,68000.0],["2023-06-27",4.15,4.225,4.13,4.21,124500.0],["2023-06-28",4.2,4.37,4.17,4.37,172900.0],["2023-06-29",4.37,4.41,4.335,4.36,73100.0],["2023-06-30",4.38,4.42,4.31,4.36,105900.0],["2023-07-03",4.36,4.45,4.35,4.41,83000.0],["2023-07-05",4.37,4.37,4.24,4.26,99600.0],["2023-07-06",4.21,4.3,4.13,4.27,118900.0],["2023-07-07",4.3,4.4,4.17,4.4,91500.0],["2023-07-10",4.39,4.68,4.39,4.6,238500.0],["2023-07-11",4.64,4.94,4.57,4.9,375900.0],["2023-07-12",4.95,4.99,4.81,4.91,167300.0],["2023-07-13",4.95,5.16,4.84,5.13,220200.0],["2023-07-14",5.14,5.25,4.963,5.1,222100.0],["2023-07-17",5.04,5.32,5.01,5.32,222200.0],["2023-07-18",5.29,5.32,5.185,5.27,125000.0],["2023-07-19",5.34,5.48,5.145,5.16,192400.0],["2023-07-20",5.08,5.24,4.97,5.04,163300.0],["2023-07-21",5.04,5.21,4.86,5.19,147500.0],["2023-07-24",5.18,5.41,5.06,5.21,248700.0],["2023-07-25",5.22,5.24,5.06,5.12,284700.0],["2023-07-26",5.1,5.32,5.06,5.25,187100.0],["2023-07-27",5.42,5.58,5.25,5.42,326900.0],["2023-07-28",5.55,5.64,5.465,5.59,259200.0],["2023-07-31",5.6,5.77,5.5,5.71,254300.0],["2023-08-01",5.61,5.64,5.5,5.55,171100.0],["2023-08-02",5.36,5.51,5.26,5.39,236200.0],["2023-08-03",5.33,5.47,5.21,5.41,240400.0],["2023-08-04",5.41,5.43,5.22,5.22,183000.0],["2023-08-07",5.22,5.27,4.92,5.14,373200.0],["2023-08-08",4.99,5.09,4.911,5.04,264600.0],["2023-08-09",4.98,5.28,4.96,5.19,221900.0],["2023-08-10",5.22,5.3,5.08,5.13,183800.0],["2023-08-11",5.06,5.22,5.05,5.14,210600.0],["2023-08-14",5.17,5.21,5.0,5.18,167900.0],["2023-08-15",5.11,5.37,5.0,5.21,228300.0],["2023-08-16",5.35,5.38,5.14,5.18,174700.0],["2023-08-17",5.22,5.25,5.0,5.15,230800.0],["2023-08-18",5.05,5.055,4.71,4.73,335700.0],["2023-08-21",4.73,4.84,4.61,4.77,386700.0],["2023-08-22",4.78,4.98,4.78,4.98,257200.0],["2023-08-23",4.99,5.14,4.97,5.13,178900.0],["2023-08-24",5.07,5.15,5.0,5.14,283600.0],["2023-08-25",5.13,5.14,4.92,4.97,164100.0],["2023-08-28",4.97,5.09,4.93,5.05,216800.0],["2023-08-29",5.04,5.22,4.964,5.13,246600.0],["2023-08-30",5.13,5.13,5.002,5.1,288700.0],["2023-08-31",5.03,5.18,5.03,5.12,344500.0],["2023-09-01",5.13,5.21,5.06,5.17,434100.0],["2023-09-05",5.11,5.11,4.85,5.01,404600.0],["2023-09-06",5.01,5.1,4.93,5.08,359300.0],["2023-09-07",5.0,5.07,4.83,5.0,450000.0],["2023-09-08",5.03,5.195,4.947,5.14,277600.0],["2023-09-11",5.09,5.21,5.09,5.12,255200.0],["2023-09-12",5.09,5.195,5.06,5.06,192000.0],["2023-09-13",5.05,5.13,4.98,5.09,238200.0],["2023-09-14",5.16,5.16,5.05,5.11,1658700.0],["2023-09-15",5.12,5.15,4.99,5.14,420500.0],["2023-09-18",5.13,5.13,5.05,5.06,240600.0],["2023-09-19",5.05,5.19,5.05,5.16,442200.0],["2023-09-20",5.18,5.47,5.103,5.32,330700.0],["2023-09-21",5.28,5.31,5.04,5.1,254300.0],["2023-09-22",5.15,5.19,5.11,5.13,68700.0],["2023-09-25",5.06,5.18,5.05,5.11,80700.0],["2023-09-26",4.99,5.01,4.86,4.94,243400.0],["2023-09-27",4.94,5.13,4.94,5.12,107300.0],["2023-09-28",5.1,5.15,5.068,5.12,53600.0],["2023-09-29",5.18,5.373,5.175,5.24,219200.0],["2023-10-02",5.23,5.268,5.13,5.26,136700.0],["2023-10-03",5.19,5.26,5.1,5.13,100900.0],["2023-10-04",5.13,5.14,5.01,5.11,83700.0],["2023-10-05",5.03,5.06,4.97,5.06,90600.0],["2023-10-06",5.02,5.23,5.02,5.19,87400.0],["2023-10-09",5.05,5.18,5.0,5.15,188200.0],["2023-10-10",5.13,5.32,5.13,5.31,154100.0],["2023-10-11",5.3,5.43,5.29,5.39,310600.0],["2023-10-12",5.4,5.404,5.1,5.14,166300.0],["2023-10-13",5.08,5.18,5.08,5.13,142500.0],["2023-10-16",5.14,5.24,5.105,5.2,105300.0],["2023-10-17",5.14,5.36,5.14,5.35,180900.0],["2023-10-18",5.3,5.329,5.22,5.28,107200.0],["2023-10-19",5.2,5.33,5.09,5.25,170300.0],["2023-10-20",5.2,5.29,5.13,5.17,258700.0],["2023-10-23",5.12,5.26,5.1,5.25,154000.0],["2023-10-24",5.26,5.47,5.26,5.46,139000.0],["2023-10-25",5.49,5.49,5.285,5.34,85600.0],["2023-10-26",5.32,5.39,5.28,5.32,90200.0],["2023-10-27",5.41,5.461,5.285,5.31,103700.0],["2023-10-30",5.35,5.47,5.33,5.4,93200.0],["2023-10-31",5.34,5.39,5.261,5.37,94700.0],["2023-11-01",5.42,5.42,5.26,5.38,104500.0],["2023-11-02",5.46,5.68,5.39,5.68,193800.0],["2023-11-03",5.68,5.81,5.68,5.73,154600.0],["2023-11-06",5.87,5.87,5.55,5.68,161600.0],["2023-11-07",5.63,5.93,5.613,5.9,165300.0],["2023-11-08",5.93,5.93,5.71,5.74,98300.0],["2023-11-09",5.72,5.83,5.64,5.66,88500.0],["2023-11-10",5.69,5.69,5.41,5.56,141100.0],["2023-11-13",5.54,5.63,5.46,5.56,75300.0],["2023-11-14",5.71,5.76,5.6,5.66,114500.0],["2023-11-15",5.66,5.95,5.66,5.9,114400.0],["2023-11-16",5.86,5.908,5.75,5.77,96400.0],["2023-11-17",5.79,6.09,5.772,6.08,169100.0],["2023-11-20",6.26,6.378,5.88,6.34,467500.0],["2023-11-21",6.1,6.12,5.64,5.72,463200.0],["2023-11-22",5.77,5.99,5.74,5.94,249200.0],["2023-11-24",6.05,6.05,5.65,5.7,300200.0],["2023-11-27",5.73,5.75,5.56,5.7,557800.0],["2023-11-28",5.73,5.875,5.62,5.85,399300.0],["2023-11-29",5.85,6.06,5.79,5.85,582500.0],["2023-11-30",5.93,6.04,5.84,6.01,580900.0],["2023-12-01",6.0,6.13,5.87,6.03,453800.0],["2023-12-04",6.0,6.29,5.87,6.28,820400.0],["2023-12-05",6.18,6.18,5.905,6.03,578800.0],["2023-12-06",6.32,6.44,6.125,6.15,1232000.0],["2023-12-07",6.3,6.34,6.06,6.16,476900.0],["2023-12-08",6.18,6.25,6.06,6.17,1334200.0],["2023-12-11",6.17,6.23,6.01,6.01,930400.0],["2023-12-12",6.03,6.05,5.92,6.0,614700.0],["2023-12-13",6.02,6.12,5.99,6.1,753600.0],["2023-12-14",6.1,6.146,5.81,5.91,707100.0],["2023-12-15",5.91,5.95,5.77,5.9,495700.0],["2023-12-18",5.84,5.91,5.67,5.83,779500.0],["2023-12-19",5.83,6.02,5.78,5.91,546800.0],["2023-12-20",5.85,6.04,5.782,5.8,319600.0],["2023-12-21",5.97,6.0,5.871,5.9,202500.0],["2023-12-22",5.83,5.96,5.83,5.93,245300.0],["2023-12-26",5.93,6.11,5.86,5.94,294400.0],["2023-12-27",5.87,6.01,5.87,5.94,180000.0],["2023-12-28",5.94,6.179,5.94,6.11,832700.0],["2023-12-29",6.15,6.31,6.075,6.13,953500.0],["2024-01-02",6.12,6.15,5.87,5.9,355800.0],["2024-01-03",5.87,5.949,5.782,5.91,265100.0],["2024-01-04",5.91,5.99,5.87,5.9,145500.0],["2024-01-05",5.89,5.94,5.83,5.86,220000.0],["2024-01-08",5.81,5.945,5.79,5.91,230700.0],["2024-01-09",5.83,5.87,5.762,5.8,300500.0],["2024-01-10",5.79,5.79,5.665,5.68,508000.0],["2024-01-11",5.65,5.66,5.48,5.64,517300.0],["2024-01-12",5.65,5.67,5.53,5.55,312100.0],["2024-01-16",5.54,5.55,5.345,5.43,583100.0],["2024-01-17",5.35,5.45,5.29,5.44,285800.0],["2024-01-18",5.5,5.52,5.44,5.51,311700.0],["2024-01-19",5.5,5.5,5.36,5.39,273400.0],["2024-01-22",5.35,5.43,5.07,5.28,901500.0],["2024-01-23",5.34,5.45,5.29,5.31,272500.0],["2024-01-24",5.39,5.39,5.235,5.29,303900.0],["2024-01-25",5.3,5.3,5.14,5.16,465100.0],["2024-01-26",5.13,5.17,5.1,5.11,283500.0],["2024-01-29",5.1,5.22,5.06,5.15,586200.0],["2024-01-30",5.13,5.195,5.07,5.09,603200.0],["2024-01-31",5.05,5.205,5.02,5.13,372700.0],["2024-02-01",5.13,5.17,5.07,5.08,466500.0],["2024-02-02",5.08,5.1,5.0,5.02,648400.0],["2024-02-05",5.0,5.0,4.74,4.78,670500.0],["2024-02-06",4.84,4.995,4.84,4.96,476700.0],["2024-02-07",4.93,4.94,4.69,4.71,711300.0],["2024-02-08",4.68,4.89,4.67,4.81,641000.0],["2024-02-09",4.85,4.92,4.83,4.85,357400.0],["2024-02-12",4.83,4.925,4.77,4.82,310800.0],["2024-02-13",4.76,4.81,4.71,4.71,287500.0],["2024-02-14",4.73,4.84,4.73,4.82,241100.0],["2024-02-15",4.82,4.915,4.82,4.85,301300.0],["2024-02-16",4.8,4.97,4.8,4.9,419500.0],["2024-02-20",4.86,4.93,4.76,4.88,493200.0],["2024-02-21",4.87,4.931,4.805,4.86,289300.0],["2024-02-22",4.91,4.935,4.88,4.92,284100.0],["2024-02-23",4.91,5.13,4.91,5.04,266500.0],["2024-02-26",5.01,5.09,4.99,5.09,235900.0],["2024-02-27",5.09,5.2,5.08,5.14,382600.0],["2024-02-28",5.14,5.17,5.05,5.06,245900.0],["2024-02-29",5.07,5.16,5.05,5.12,215100.0],["2024-03-01",5.14,5.236,5.12,5.18,240800.0],["2024-03-04",5.17,5.18,5.11,5.14,229600.0],["2024-03-05",5.12,5.22,5.1,5.17,196900.0],["2024-03-06",5.18,5.3,5.16,5.25,440600.0],["2024-03-07",5.3,5.47,5.3,5.42,346300.0],["2024-03-08",5.44,5.528,5.36,5.4,232100.0],["2024-03-11",5.49,5.51,5.35,5.35,414500.0],["2024-03-12",5.48,5.54,5.16,5.2,686700.0],["2024-03-13",5.18,5.3,5.18,5.21,258200.0],["2024-03-14",5.11,5.145,4.79,4.8,631900.0],["2024-03-15",4.8,4.88,4.7,4.84,569800.0],["2024-03-18",4.9,4.92,4.8,4.84,280600.0],["2024-03-19",4.82,4.82,4.75,4.8,363500.0],["2024-03-20",4.77,4.87,4.73,4.82,230400.0],["2024-03-21",4.85,4.86,4.78,4.78,289400.0],["2024-03-22",4.76,4.809,4.75,4.76,193400.0],["2024-03-25",4.8,4.8,4.72,4.72,219900.0],["2024-03-26",4.74,4.79,4.73,4.75,116000.0],["2024-03-27",4.8,4.82,4.73,4.77,128800.0],["2024-03-28",4.77,4.865,4.77,4.81,174900.0],["2024-04-01",4.81,4.956,4.81,4.9,158300.0],["2024-04-02",4.9,4.9,4.79,4.81,195100.0],["2024-04-03",4.78,4.86,4.76,4.84,168400.0],["2024-04-04",4.85,4.93,4.82,4.86,307700.0],["2024-04-05",4.83,4.93,4.83,4.86,133500.0],["2024-04-08",4.86,4.88,4.805,4.82,166400.0],["2024-04-09",4.9,4.9,4.81,4.81,131100.0],["2024-04-10",4.81,4.845,4.775,4.78,152400.0],["2024-04-11",4.79,4.88,4.77,4.88,192300.0],["2024-04-12",4.86,4.915,4.79,4.82,144000.0],["2024-04-15",4.8,4.845,4.75,4.75,178500.0],["2024-04-16",4.74,4.755,4.64,4.66,302500.0],["2024-04-17",4.7,4.73,4.58,4.63,141800.0],["2024-04-18",4.62,4.68,4.58,4.59,66300.0],["2024-04-19",4.58,4.64,4.49,4.52,394800.0],["2024-04-22",4.52,4.69,4.48,4.62,220900.0],["2024-04-23",4.69,4.73,4.65,4.66,214300.0],["2024-04-24",4.72,4.784,4.67,4.71,204700.0],["2024-04-25",4.67,4.69,4.635,4.68,94200.0],["2024-04-26",4.72,4.77,4.67,4.72,200700.0],["2024-04-29",4.69,4.799,4.68,4.75,150400.0],["2024-04-30",4.69,4.73,4.68,4.7,136800.0],["2024-05-01",4.67,4.81,4.67,4.76,143300.0],["2024-05-02",4.84,4.88,4.78,4.86,126800.0],["2024-05-03",4.89,4.89,4.79,4.8,169400.0],["2024-05-06",4.82,4.92,4.82,4.88,141400.0],["2024-05-07",4.86,4.95,4.86,4.9,221900.0],["2024-05-08",4.84,4.89,4.725,4.75,254500.0],["2024-05-09",4.75,4.9,4.75,4.88,178500.0],["2024-05-10",4.89,4.89,4.72,4.72,115900.0],["2024-05-13",4.71,4.851,4.71,4.83,169700.0],["2024-05-14",4.82,4.9,4.82,4.89,164000.0],["2024-05-15",4.94,4.94,4.85,4.9,212000.0],["2024-05-16",4.86,4.935,4.86,4.91,70300.0],["2024-05-17",4.91,4.93,4.86,4.91,229200.0],["2024-05-20",4.9,4.93,4.82,4.89,245600.0],["2024-05-21",4.75,4.875,4.63,4.69,315600.0],["2024-05-22",4.7,4.9,4.7,4.86,269300.0],["2024-05-23",4.9,4.93,4.795,4.92,260600.0],["2024-05-24",4.94,4.94,4.82,4.85,75800.0],["2024-05-28",4.86,4.86,4.76,4.8,152500.0],["2024-05-29",4.76,4.8,4.755,4.78,113700.0],["2024-05-30",4.8,4.8,4.71,4.79,121100.0],["2024-05-31",4.76,4.82,4.68,4.7,170800.0],["2024-06-03",4.68,4.72,4.63,4.7,241400.0],["2024-06-04",4.7,4.72,4.62,4.7,212300.0],["2024-06-05",4.71,4.79,4.7,4.76,214500.0],["2024-06-06",4.73,4.78,4.66,4.66,186700.0],["2024-06-07",4.66,4.66,4.61,4.64,161800.0],["2024-06-10",4.61,4.65,4.61,4.62,89300.0],["2024-06-11",4.61,4.65,4.59,4.65,270900.0],["2024-06-12",4.68,4.745,4.58,4.6,359100.0],["2024-06-13",4.58,4.685,4.58,4.66,337300.0],["2024-06-14",4.61,4.665,4.56,4.59,353600.0],["2024-06-17",4.58,4.58,4.49,4.49,378600.0],["2024-06-18",4.51,4.52,4.42,4.44,157100.0],["2024-06-20",4.41,4.435,4.39,4.41,113200.0],["2024-06-21",4.43,4.55,4.42,4.45,322400.0],["2024-06-24",4.45,4.56,4.45,4.52,361400.0],["2024-06-25",4.51,4.6,4.495,4.6,165400.0],["2024-06-26",4.58,4.67,4.53,4.65,180200.0],["2024-06-27",4.65,4.65,4.54,4.58,149400.0],["2024-06-28",4.47,4.57,4.45,4.55,131600.0],["2024-07-01",4.59,4.59,4.46,4.46,134600.0],["2024-07-02",4.43,4.5,4.43,4.5,139000.0],["2024-07-03",4.5,4.545,4.5,4.53,54500.0],["2024-07-05",4.49,4.56,4.485,4.51,72900.0],["2024-07-08",4.55,4.55,4.455,4.52,92500.0],["2024-07-09",4.52,4.55,4.49,4.55,83900.0],["2024-07-10",4.58,4.58,4.535,4.56,61000.0],["2024-07-11",4.62,4.7,4.58,4.69,221000.0],["2024-07-12",4.69,4.7,4.63,4.7,87700.0],["2024-07-15",4.69,4.725,4.6,4.61,145400.0],["2024-07-16",4.6,4.65,4.582,4.62,89100.0],["2024-07-17",4.56,4.62,4.545,4.56,111200.0],["2024-07-18",4.51,4.545,4.42,4.45,171300.0],["2024-07-19",4.43,4.47,4.39,4.41,104800.0],["2024-07-22",4.44,4.47,4.388,4.45,123600.0],["2024-07-23",4.42,4.48,4.41,4.43,73400.0],["2024-07-24",4.51,4.51,4.27,4.29,210200.0],["2024-07-25",4.27,4.36,4.26,4.29,115700.0],["2024-07-26",4.3,4.325,4.26,4.31,53600.0],["2024-07-29",4.32,4.34,4.26,4.28,113600.0],["2024-07-30",4.27,4.3,4.225,4.24,69500.0],["2024-07-31",4.29,4.315,4.211,4.29,142300.0],["2024-08-01",4.29,4.29,4.07,4.16,286600.0],["2024-08-02",4.04,4.057,3.95,3.98,205100.0],["2024-08-05",3.73,3.86,3.71,3.79,210400.0],["2024-08-06",3.93,3.97,3.81,3.91,179300.0],["2024-08-07",3.95,3.975,3.81,3.82,165900.0],["2024-08-08",3.83,3.939,3.79,3.85,153100.0],["2024-08-09",3.85,3.97,3.815,3.87,68300.0],["2024-08-12",3.87,3.91,3.82,3.86,144600.0],["2024-08-13",3.86,3.88,3.77,3.8,221900.0],["2024-08-14",3.8,3.82,3.72,3.77,151200.0],["2024-08-15",3.78,3.825,3.76,3.79,174800.0],["2024-08-16",3.8,3.8,3.73,3.75,310200.0],["2024-08-19",3.78,3.86,3.75,3.85,394200.0],["2024-08-20",3.85,3.87,3.775,3.78,390800.0],["2024-08-21",3.79,3.82,3.73,3.78,237900.0],["2024-08-22",3.8,3.84,3.765,3.81,382900.0],["2024-08-23",3.85,3.96,3.83,3.95,190700.0],["2024-08-26",3.97,4.13,3.948,4.08,479200.0],["2024-08-27",4.05,4.1,3.98,3.99,199900.0],["2024-08-28",3.99,4.09,3.89,4.06,450200.0],["2024-08-29",4.06,4.17,4.03,4.08,276600.0],["2024-08-30",4.15,4.17,4.02,4.09,283200.0],["2024-09-03",4.09,4.09,3.93,3.95,387100.0],["2024-09-04",3.92,4.075,3.91,4.06,415100.0],["2024-09-05",4.05,4.17,4.04,4.1,470000.0],["2024-09-06",4.09,4.1,3.995,4.09,402200.0],["2024-09-09",4.1,4.1,4.02,4.09,337300.0],["2024-09-10",4.1,4.125,4.0,4.09,470600.0],["2024-09-11",4.02,4.31,4.02,4.3,702700.0],["2024-09-12",4.29,4.29,4.16,4.17,558100.0],["2024-09-13",4.18,4.185,4.13,4.14,116900.0],["2024-09-16",4.13,4.18,4.105,4.18,147700.0],["2024-09-17",4.18,4.24,4.126,4.2,161900.0],["2024-09-18",4.21,4.21,4.07,4.13,151400.0],["2024-09-19",4.18,4.201,4.15,4.17,137900.0],["2024-09-20",4.16,4.18,4.11,4.18,143200.0],["2024-09-23",4.21,4.238,4.15,4.16,102300.0],["2024-09-24",4.22,4.28,4.21,4.24,133100.0],["2024-09-25",4.24,4.28,4.213,4.24,149300.0],["2024-09-26",4.37,4.43,4.32,4.43,207700.0],["2024-09-27",4.45,4.545,4.42,4.46,196700.0],["2024-09-30",4.55,4.7,4.475,4.54,429700.0],["2024-10-01",4.57,4.575,4.37,4.55,304300.0],["2024-10-02",4.69,4.88,4.625,4.88,754900.0],["2024-10-03",4.76,4.9,4.63,4.89,465600.0],["2024-10-04",4.94,4.95,4.67,4.74,338600.0],["2024-10-07",4.76,4.77,4.55,4.7,230900.0],["2024-10-08",4.59,4.59,4.46,4.52,185900.0],["2024-10-09",4.47,4.5,4.401,4.47,148000.0],["2024-10-10",4.43,4.48,4.34,4.43,139000.0],["2024-10-11",4.4,4.49,4.35,4.45,129200.0],["2024-10-14",4.44,4.466,4.35,4.36,95300.0],["2024-10-15",4.33,4.35,4.155,4.17,194600.0],["2024-10-16",4.18,4.29,4.17,4.28,133300.0],["2024-10-17",4.28,4.28,4.17,4.22,100500.0],["2024-10-18",4.25,4.29,4.2,4.23,65000.0],["2024-10-21",4.19,4.24,4.15,4.2,75600.0],["2024-10-22",4.22,4.255,4.2,4.24,113200.0],["2024-10-23",4.22,4.225,4.1,4.13,69600.0],["2024-10-24",4.16,4.18,4.109,4.13,55300.0],["2024-10-25",4.11,4.17,4.11,4.13,64000.0],["2024-10-28",4.14,4.29,4.12,4.26,130400.0],["2024-10-29",4.24,4.32,4.21,4.3,77400.0],["2024-10-30",4.26,4.28,4.205,4.23,94200.0],["2024-10-31",4.2,4.21,4.13,4.14,70800.0],["2024-11-01",4.15,4.18,3.94,3.98,370700.0],["2024-11-04",4.0,4.11,4.0,4.08,157900.0],["2024-11-05",4.1,4.13,4.05,4.1,73900.0],["2024-11-06",4.24,4.24,4.111,4.18,116900.0],["2024-11-07",4.22,4.24,4.15,4.17,178100.0],["2024-11-08",4.15,4.16,4.04,4.05,218100.0],["2024-11-11",4.05,4.34,4.05,4.32,507600.0],["2024-11-12",4.5,4.54,4.25,4.25,463200.0],["2024-11-13",4.31,4.49,4.29,4.49,306100.0],["2024-11-14",4.49,4.51,4.275,4.33,442800.0],["2024-11-15",4.34,4.44,4.25,4.4,353900.0],["2024-11-18",4.41,4.44,4.3,4.4,185400.0],["2024-11-19",4.38,4.399,4.37,4.38,37500.0],["2024-11-20",4.39,4.4,4.26,4.3,243800.0],["2024-11-21",4.29,4.29,4.16,4.23,323500.0],["2024-11-22",4.2,4.289,4.14,4.28,539700.0],["2024-11-25",4.31,4.345,4.09,4.16,585800.0],["2024-11-26",4.17,4.325,4.13,4.19,405700.0],["2024-11-27",4.25,4.34,4.2,4.21,417900.0],["2024-11-29",4.19,4.41,4.16,4.38,388500.0],["2024-12-02",4.41,4.5,4.32,4.42,470900.0],["2024-12-03",4.43,4.43,4.285,4.29,654300.0],["2024-12-04",4.28,4.42,4.28,4.4,476100.0],["2024-12-05",4.38,4.4,4.29,4.3,343500.0],["2024-12-06",4.35,4.38,4.29,4.31,221600.0],["2024-12-09",4.36,4.54,4.33,4.51,278800.0],["2024-12-10",4.43,4.475,4.39,4.43,112400.0],["2024-12-11",4.44,4.47,4.33,4.42,294200.0],["2024-12-12",4.35,4.428,4.285,4.3,294000.0],["2024-12-13",4.27,4.44,4.27,4.42,503400.0],["2024-12-16",4.43,4.5,4.375,4.39,240800.0],["2024-12-17",4.4,4.44,4.331,4.43,209800.0],["2024-12-18",4.38,4.41,4.185,4.21,334500.0],["2024-12-19",4.19,4.23,4.07,4.08,315800.0],["2024-12-20",4.07,4.12,4.03,4.09,156100.0],["2024-12-23",4.1,4.15,4.055,4.12,108700.0],["2024-12-24",4.07,4.21,4.07,4.15,140400.0],["2024-12-26",4.17,4.29,4.122,4.2,105600.0],["2024-12-27",4.21,4.21,4.1,4.14,140000.0],["2024-12-30",4.1,4.11,4.02,4.02,118800.0],["2024-12-31",4.05,4.1,4.02,4.06,163200.0],["2025-01-02",4.05,4.13,4.02,4.05,166400.0],["2025-01-03",4.05,4.095,4.02,4.05,107400.0],["2025-01-06",4.12,4.19,4.0,4.01,133900.0],["2025-01-07",4.01,4.07,4.01,4.04,137400.0],["2025-01-08",4.01,4.01,3.91,3.94,151500.0],["2025-01-10",3.9,3.935,3.84,3.89,115300.0],["2025-01-13",3.88,3.92,3.86,3.89,112300.0],["2025-01-14",3.9,3.942,3.88,3.89,79500.0],["2025-01-15",3.94,3.95,3.871,3.94,128400.0],["2025-01-16",3.96,3.975,3.89,3.9,138300.0],["2025-01-17",3.91,3.99,3.91,3.98,95000.0],["2025-01-21",4.01,4.051,3.97,4.03,138500.0],["2025-01-22",4.0,4.03,3.89,3.92,120300.0],["2025-01-23",3.91,3.95,3.885,3.94,110600.0],["2025-01-24",3.91,4.04,3.91,4.04,126600.0],["2025-01-27",4.0,4.092,3.896,4.07,219000.0],["2025-01-28",4.08,4.08,3.97,4.05,178100.0],["2025-01-29",4.06,4.115,4.01,4.09,193400.0],["2025-01-30",4.15,4.15,4.04,4.06,217000.0],["2025-01-31",4.02,4.045,3.96,3.98,108300.0],["2025-02-03",3.95,4.009,3.9,3.97,99200.0],["2025-02-04",3.96,4.055,3.96,4.03,89600.0],["2025-02-05",4.0,4.05,3.992,4.02,66100.0],["2025-02-06",4.02,4.06,4.02,4.05,78300.0],["2025-02-07",4.06,4.2,4.05,4.18,231500.0],["2025-02-10",4.22,4.25,4.1,4.19,297900.0],["2025-02-11",4.16,4.215,4.11,4.19,102900.0],["2025-02-12",4.22,4.225,4.14,4.17,137600.0],["2025-02-13",4.12,4.228,4.118,4.17,153600.0],["2025-02-14",4.24,4.32,4.22,4.24,339300.0],["2025-02-18",4.32,4.36,4.22,4.32,272200.0],["2025-02-19",4.31,4.39,4.3,4.32,197700.0],["2025-02-20",4.36,4.39,4.3,4.34,154500.0],["2025-02-21",4.39,4.42,4.19,4.24,523200.0],["2025-02-24",4.23,4.24,3.98,4.0,296400.0],["2025-02-25",4.03,4.07,3.95,4.03,158000.0],["2025-02-26",4.06,4.12,4.0,4.02,168400.0],["2025-02-27",4.01,4.067,3.96,3.98,99700.0],["2025-02-28",3.94,4.01,3.9,3.94,241200.0],["2025-03-03",3.94,4.0,3.9,3.91,201300.0],["2025-03-04",3.9,3.95,3.825,3.9,308100.0],["2025-03-05",3.92,4.0,3.92,3.97,136400.0],["2025-03-06",3.98,4.08,3.98,4.02,228500.0],["2025-03-07",3.99,4.1,3.96,4.01,246500.0],["2025-03-10",4.01,4.26,3.96,4.02,584300.0],["2025-03-11",4.2,4.265,4.06,4.2,408300.0],["2025-03-12",4.28,4.43,4.21,4.42,553100.0],["2025-03-13",4.45,4.95,4.42,4.8,1447700.0],["2025-03-14",4.915,4.93,4.62,4.68,675500.0],["2025-03-17",4.75,4.97,4.7,4.95,684400.0],["2025-03-18",4.98,5.315,4.85,5.26,1223300.0],["2025-03-19",5.26,5.4,5.14,5.27,650600.0],["2025-03-20",5.21,5.27,5.06,5.07,551800.0],["2025-03-21",5.0,5.181,5.0,5.14,380600.0],["2025-03-24",5.3,5.385,5.275,5.32,490800.0],["2025-03-25",5.3,5.39,5.25,5.38,401300.0],["2025-03-26",5.33,5.5,5.3,5.49,696800.0],["2025-03-27",5.5,5.82,5.5,5.63,1232200.0],["2025-03-28",5.78,5.8,5.37,5.41,736100.0],["2025-03-31",5.26,5.29,5.0,5.22,824800.0],["2025-04-01",5.22,5.4,5.2,5.33,445100.0],["2025-04-02",5.3,5.43,5.26,5.35,259700.0],["2025-04-03",5.16,5.44,5.1,5.23,511900.0],["2025-04-04",4.93,4.93,4.6,4.66,797700.0],["2025-04-07",4.8,5.45,4.7,4.98,1763600.0],["2025-04-08",5.35,5.54,4.97,5.02,1351800.0],["2025-04-09",5.1,5.268,4.85,5.17,911300.0],["2025-04-10",5.15,5.52,5.13,5.38,942500.0],["2025-04-11",5.55,5.935,5.49,5.87,1295300.0],["2025-04-14",6.06,6.64,5.99,6.07,2493400.0],["2025-04-15",6.15,6.36,6.03,6.1,860500.0],["2025-04-16",6.0,6.33,6.0,6.26,1807500.0],["2025-04-17",6.51,6.65,6.33,6.56,1214100.0],["2025-04-21",6.59,7.15,6.4,6.44,2463800.0],["2025-04-22",6.58,7.11,6.55,7.08,2437600.0],["2025-04-23",7.29,7.73,7.29,7.53,2718200.0],["2025-04-24",7.17,7.65,7.002,7.53,2139100.0],["2025-04-25",7.5,7.92,7.452,7.76,2585100.0],["2025-04-28",7.99,8.15,7.84,8.03,2391100.0],["2025-04-29",8.14,8.29,7.41,7.73,2409000.0],["2025-04-30",7.56,7.9,7.42,7.67,1971100.0],["2025-05-01",7.8,8.04,7.56,7.7,1274400.0],["2025-05-02",7.77,7.86,7.01,7.13,2537000.0],["2025-05-05",6.75,7.14,6.51,7.03,2668200.0],["2025-05-06",6.9,7.04,6.68,6.98,1827800.0],["2025-05-07",6.94,7.48,6.925,7.3,1323200.0],["2025-05-08",7.34,7.43,7.115,7.17,1159700.0],["2025-05-09",7.2,7.41,7.1,7.2,1016800.0],["2025-05-12",7.25,7.65,7.1,7.48,1771300.0],["2025-05-13",7.5,7.94,7.41,7.78,1260800.0],["2025-05-14",7.75,7.905,7.702,7.85,741900.0],["2025-05-15",7.79,7.91,7.641,7.76,1243000.0],["2025-05-16",7.68,7.905,7.68,7.85,589000.0],["2025-05-19",7.9,7.91,7.69,7.82,950800.0],["2025-05-20",5.9,7.59,5.88,7.44,3700600.0],["2025-05-21",7.29,7.928,7.27,7.85,1125300.0],["2025-05-22",7.77,8.15,7.66,7.75,1885300.0],["2025-05-23",7.71,7.71,7.12,7.14,1206500.0],["2025-05-27",7.2,7.29,6.91,7.08,999200.0],["2025-05-28",7.09,7.2,6.98,7.08,515100.0],["2025-05-29",7.1,7.18,6.82,6.91,656000.0],["2025-05-30",6.91,6.945,6.752,6.9,643000.0],["2025-06-02",6.69,6.81,6.615,6.68,850600.0],["2025-06-03",6.72,6.93,6.71,6.83,864200.0],["2025-06-04",6.79,7.14,6.76,7.12,888900.0],["2025-06-05",7.19,7.19,6.87,6.89,663800.0],["2025-06-06",6.98,6.98,6.72,6.87,1113100.0],["2025-06-09",6.96,6.99,6.77,6.8,662200.0],["2025-06-10",6.79,6.88,6.67,6.88,704200.0],["2025-06-11",6.83,7.03,6.675,6.69,592100.0],["2025-06-12",6.67,6.845,6.57,6.73,629600.0],["2025-06-13",6.4,6.48,6.128,6.23,1438300.0],["2025-06-16",6.18,6.595,6.16,6.47,1311800.0],["2025-06-17",6.47,6.52,6.33,6.43,506000.0],["2025-06-18",6.37,6.51,6.34,6.36,394100.0],["2025-06-20",6.38,6.39,6.23,6.3,667000.0],["2025-06-23",6.25,6.425,6.171,6.41,681800.0],["2025-06-24",6.5,6.93,6.463,6.9,709600.0],["2025-06-25",6.94,6.955,6.75,6.81,605700.0],["2025-06-26",6.81,6.94,6.67,6.68,438600.0],["2025-06-27",6.8,6.88,6.66,6.88,586800.0],["2025-06-30",6.88,6.89,6.66,6.74,392600.0],["2025-07-01",6.72,6.8,6.645,6.72,204700.0],["2025-07-02",6.73,6.799,6.6,6.77,272400.0],["2025-07-03",6.79,6.94,6.72,6.77,191900.0],["2025-07-07",6.77,7.08,6.77,7.04,561700.0],["2025-07-08",7.09,7.38,7.01,7.33,524700.0],["2025-07-09",7.35,7.37,7.2,7.28,381100.0],["2025-07-10",7.3,7.52,7.28,7.47,458400.0],["2025-07-11",7.44,7.497,7.36,7.41,219000.0],["2025-07-14",7.4,7.605,7.39,7.58,406900.0],["2025-07-15",7.6,7.6,7.31,7.44,374800.0],["2025-07-16",7.43,7.434,7.245,7.29,226600.0],["2025-07-17",7.27,7.33,7.07,7.14,312800.0],["2025-07-18",7.2,7.49,7.2,7.41,378800.0],["2025-07-21",7.43,7.919,7.43,7.74,833800.0],["2025-07-22",7.76,7.867,7.63,7.81,446800.0],["2025-07-23",7.85,8.15,7.84,8.11,688000.0],["2025-07-24",8.15,8.28,7.97,8.03,584400.0],["2025-07-25",7.99,7.999,7.715,7.75,265400.0],["2025-07-28",7.84,7.88,7.52,7.88,511500.0],["2025-07-29",7.94,7.94,7.742,7.85,448900.0],["2025-07-30",7.74,7.9,7.56,7.63,314600.0],["2025-07-31",7.59,7.9,7.575,7.81,356700.0],["2025-08-01",7.65,7.695,7.43,7.55,340500.0],["2025-08-04",7.55,8.09,7.55,7.98,582000.0],["2025-08-05",8.5,9.29,8.4,8.95,3655100.0],["2025-08-06",9.0,9.01,8.645,8.95,1128800.0],["2025-08-07",8.91,9.1,8.71,8.99,920600.0],["2025-08-08",9.0,9.09,8.85,9.08,822000.0],["2025-08-11",9.08,9.1,8.48,8.72,1138200.0],["2025-08-12",7.92,8.62,7.8,8.36,1349100.0],["2025-08-13",8.37,8.42,7.902,8.14,1072400.0],["2025-08-14",7.85,7.89,7.62,7.79,838700.0],["2025-08-15",7.8,7.825,7.63,7.64,631000.0],["2025-08-18",7.65,7.74,7.53,7.62,930600.0],["2025-08-19",7.6,7.8,7.6,7.75,942000.0],["2025-08-20",7.76,7.76,7.5,7.71,545100.0],["2025-08-21",7.68,7.86,7.65,7.77,401000.0],["2025-08-22",7.78,7.96,7.75,7.79,592500.0],["2025-08-25",7.84,7.97,7.8,7.8,409600.0],["2025-08-26",7.82,7.92,7.78,7.88,471900.0],["2025-08-27",7.92,7.925,7.79,7.87,435800.0],["2025-08-28",7.86,7.95,7.81,7.81,367300.0],["2025-08-29",7.81,7.9,7.71,7.83,354200.0],["2025-09-02",7.73,7.73,7.52,7.57,401400.0],["2025-09-03",7.53,7.66,7.518,7.6,477900.0],["2025-09-04",7.58,7.68,7.48,7.6,423600.0],["2025-09-05",7.67,7.7,7.49,7.57,679800.0],["2025-09-08",7.62,7.64,7.35,7.39,680300.0],["2025-09-09",7.4,7.79,7.363,7.7,722300.0],["2025-09-10",7.77,7.77,7.43,7.43,533000.0],["2025-09-11",7.47,7.549,7.45,7.5,292400.0],["2025-09-12",7.52,7.57,7.455,7.46,438400.0],["2025-09-15",7.52,7.67,7.508,7.64,415000.0],["2025-09-16",7.66,7.775,7.645,7.7,310600.0],["2025-09-17",7.69,7.9,7.65,7.83,619300.0],["2025-09-18",7.93,8.1,7.85,7.9,576000.0],["2025-09-19",7.9,7.92,7.49,7.49,490900.0],["2025-09-22",7.49,7.76,7.41,7.6,398200.0],["2025-09-23",7.62,7.62,7.405,7.47,365200.0],["2025-09-24",7.53,7.63,7.47,7.58,526600.0],["2025-09-25",7.52,7.765,7.48,7.72,402600.0],["2025-09-26",7.72,7.72,7.46,7.51,193900.0],["2025-09-29",7.65,7.739,7.51,7.54,193500.0],["2025-09-30",7.54,7.575,7.41,7.51,236300.0],["2025-10-01",7.54,7.55,7.31,7.37,287300.0],["2025-10-02",7.37,7.51,7.33,7.5,298500.0],["2025-10-03",7.5,7.57,7.42,7.51,237600.0],["2025-10-06",7.56,7.57,7.41,7.54,392700.0],["2025-10-07",7.55,7.55,7.33,7.34,225200.0],["2025-10-08",7.34,7.44,7.23,7.31,306600.0],["2025-10-09",7.29,7.38,7.21,7.37,271500.0],["2025-10-10",7.36,7.45,6.93,7.0,505100.0],["2025-10-13",7.13,7.24,7.08,7.22,202800.0],["2025-10-14",7.16,7.2,7.03,7.04,328900.0],["2025-10-15",7.12,7.3,7.046,7.09,393200.0],["2025-10-16",7.15,7.15,6.92,6.98,390100.0],["2025-10-17",6.91,7.03,6.91,6.96,196100.0],["2025-10-20",7.03,7.125,6.96,7.1,151800.0],["2025-10-21",7.07,7.185,7.045,7.12,205900.0],["2025-10-22",7.23,7.35,6.98,7.01,372100.0],["2025-10-23",7.04,7.21,7.04,7.09,279700.0],["2025-10-24",7.21,7.26,7.14,7.26,149400.0],["2025-10-27",7.32,7.36,7.2,7.29,279200.0],["2025-10-28",7.25,7.405,7.25,7.35,251500.0],["2025-10-29",7.36,7.415,7.24,7.31,292400.0],["2025-10-30",7.29,7.39,7.225,7.32,449200.0],["2025-10-31",7.35,7.719,7.3,7.59,1591300.0],["2025-11-03",7.75,7.83,7.53,7.65,560500.0],["2025-11-04",7.49,7.601,7.305,7.38,430800.0],["2025-11-05",7.38,7.56,7.3,7.41,372300.0],["2025-11-06",7.45,7.51,7.21,7.26,361600.0],["2025-11-07",7.15,7.26,6.99,7.2,396000.0],["2025-11-10",7.26,7.67,7.258,7.65,757000.0],["2025-11-11",7.39,7.43,6.94,7.02,615500.0],["2025-11-12",7.09,7.155,6.99,7.09,346000.0],["2025-11-13",7.08,7.08,6.86,6.95,422800.0],["2025-11-14",6.81,6.93,6.75,6.88,344100.0],["2025-11-17",6.84,6.91,6.69,6.82,380900.0],["2025-11-18",6.75,6.965,6.7,6.94,309600.0],["2025-11-19",6.93,7.04,6.9,7.0,436300.0],["2025-11-20",7.06,7.14,6.87,6.91,483000.0],["2025-11-21",6.86,7.04,6.86,6.95,280700.0],["2025-11-24",7.0,7.16,6.955,7.0,463100.0],["2025-11-25",7.0,7.29,6.953,7.15,438700.0],["2025-11-26",7.13,7.26,7.02,7.06,191100.0],["2025-11-28",7.04,7.12,7.03,7.09,78700.0],["2025-12-01",6.98,7.05,6.95,7.02,330300.0],["2025-12-02",7.05,7.11,7.03,7.07,251000.0],["2025-12-03",7.06,7.135,6.98,7.08,270900.0],["2025-12-04",7.08,7.18,7.05,7.09,314100.0],["2025-12-05",7.13,7.2,7.11,7.15,139400.0],["2025-12-08",7.1,7.155,7.05,7.09,222400.0],["2025-12-09",7.01,7.06,6.94,7.06,338300.0],["2025-12-10",7.0,7.11,7.0,7.02,338400.0],["2025-12-11",7.01,7.11,6.94,7.01,265200.0],["2025-12-12",7.05,7.15,7.0,7.04,156400.0],["2025-12-15",7.01,7.025,6.91,6.97,359000.0],["2025-12-16",6.93,7.14,6.91,7.12,272900.0],["2025-12-17",7.15,7.342,7.045,7.19,564700.0],["2025-12-18",7.22,7.25,6.88,6.96,1113600.0],["2025-12-19",6.98,7.09,6.97,7.05,198900.0],["2025-12-22",7.02,7.25,6.951,7.21,242600.0],["2025-12-23",7.15,7.25,7.11,7.14,215900.0],["2025-12-24",7.09,7.2,7.01,7.16,210600.0],["2025-12-26",7.16,7.25,7.125,7.17,278000.0],["2025-12-29",7.1,7.21,7.005,7.09,196700.0],["2025-12-30",7.08,7.105,6.945,6.99,279600.0],["2025-12-31",6.98,7.05,6.915,6.94,185800.0],["2026-01-02",7.07,7.13,6.95,7.06,195000.0],["2026-01-05",7.09,7.21,7.0,7.15,279400.0],["2026-01-06",7.14,7.199,6.94,7.01,194700.0],["2026-01-07",7.0,7.06,6.921,7.0,234100.0],["2026-01-08",6.97,7.12,6.97,7.11,81900.0],["2026-01-09",7.09,7.175,6.98,7.05,163300.0],["2026-01-12",7.05,7.4,6.985,7.29,404700.0],["2026-01-13",7.22,7.23,6.81,6.85,674200.0],["2026-01-14",6.88,6.92,6.74,6.81,486300.0],["2026-01-15",6.79,6.91,6.72,6.78,369900.0],["2026-01-16",6.8,6.86,6.6,6.69,760700.0],["2026-01-20",6.55,6.647,6.455,6.58,500900.0],["2026-01-21",6.64,6.73,6.58,6.7,468900.0],["2026-01-22",6.76,7.18,6.64,7.12,866500.0],["2026-01-23",7.15,7.28,7.1,7.16,290600.0],["2026-01-26",7.17,7.26,7.16,7.19,151900.0],["2026-01-27",7.2,7.31,7.2,7.22,207200.0],["2026-01-28",7.25,7.319,7.14,7.15,130900.0],["2026-01-29",7.14,7.145,6.965,7.11,207200.0],["2026-01-30",7.02,7.1,7.02,7.05,154300.0],["2026-02-02",7.02,7.09,6.97,7.01,256600.0],["2026-02-03",6.99,7.03,6.78,6.87,294400.0],["2026-02-04",6.84,6.88,6.725,6.83,241400.0],["2026-02-05",6.78,6.935,6.77,6.89,268800.0],["2026-02-06",6.94,7.11,6.915,7.1,171800.0],["2026-02-09",7.07,7.13,7.05,7.08,141900.0],["2026-02-10",7.08,7.23,7.03,7.17,179000.0],["2026-02-11",7.27,7.3,7.12,7.23,233500.0],["2026-02-12",7.22,7.23,7.0,7.09,207700.0],["2026-02-13",7.0,7.2,7.0,7.12,267700.0],["2026-02-17",7.09,7.17,7.06,7.12,161000.0],["2026-02-18",7.06,7.24,7.06,7.18,111800.0],["2026-02-19",7.13,7.26,7.13,7.21,118700.0],["2026-02-20",7.16,7.4,7.16,7.31,152300.0],["2026-02-23",7.26,7.343,7.155,7.16,139500.0],["2026-02-24",7.18,7.22,7.11,7.16,110700.0],["2026-02-25",7.16,7.21,7.07,7.08,153400.0],["2026-02-26",7.1,7.2,7.05,7.2,138600.0],["2026-02-27",7.11,7.2,7.03,7.08,140900.0],["2026-03-02",6.8,7.12,6.8,7.1,254600.0],["2026-03-03",6.85,7.0,6.75,6.95,245600.0],["2026-03-04",7.03,7.13,6.97,6.99,159500.0],["2026-03-05",6.96,7.105,6.96,7.04,211900.0],["2026-03-06",7.06,7.065,6.91,6.99,239900.0],["2026-03-09",6.89,7.11,6.81,7.11,387000.0],["2026-03-10",6.79,7.09,6.42,6.52,955000.0],["2026-03-11",6.55,6.6,6.45,6.57,304300.0],["2026-03-12",6.6,6.62,6.42,6.43,389900.0],["2026-03-13",6.44,6.53,6.37,6.4,249900.0],["2026-03-16",6.47,6.64,6.38,6.42,243400.0],["2026-03-17",6.42,6.48,6.26,6.31,486500.0],["2026-03-18",6.29,6.39,6.29,6.3,439000.0],["2026-03-19",6.23,6.29,6.07,6.22,441700.0],["2026-03-20",6.23,6.33,6.18,6.28,339300.0],["2026-03-23",6.29,6.48,6.23,6.39,213900.0],["2026-03-24",6.35,6.39,6.26,6.31,187600.0],["2026-03-25",6.42,6.52,6.4,6.47,116500.0],["2026-03-26",6.3,6.53,6.01,6.11,540600.0],["2026-03-27",6.05,6.12,5.96,6.01,398300.0],["2026-03-30",6.03,6.155,5.97,6.03,233500.0],["2026-03-31",6.1,6.3,6.02,6.23,616800.0],["2026-04-01",6.26,6.41,6.08,6.37,189400.0],["2026-04-02",6.23,6.4,6.23,6.38,241900.0],["2026-04-06",6.36,6.455,6.33,6.36,201400.0],["2026-04-07",6.41,6.63,6.3,6.56,421000.0],["2026-04-08",6.7,6.74,6.47,6.51,599100.0],["2026-04-09",6.44,6.64,6.4,6.59,228200.0],["2026-04-10",6.61,6.73,6.59,6.59,199100.0],["2026-04-13",6.6,6.71,6.54,6.66,195600.0],["2026-04-14",6.74,6.9,6.74,6.85,186700.0],["2026-04-15",6.89,7.02,6.81,6.92,358500.0],["2026-04-16",6.97,7.08,6.95,6.96,154000.0],["2026-04-17",6.98,7.04,6.97,7.0,146600.0],["2026-04-20",7.0,7.0,6.925,6.96,309500.0],["2026-04-21",6.91,7.05,6.87,6.9,189100.0],["2026-04-22",6.9,6.965,6.69,6.78,323200.0],["2026-04-23",6.7,6.78,6.56,6.6,384600.0],["2026-04-24",6.63,6.67,6.53,6.59,344000.0],["2026-04-27",6.55,6.72,6.55,6.7,243500.0],["2026-04-28",6.65,6.76,6.61,6.73,228400.0],["2026-04-29",6.74,6.765,6.54,6.65,277800.0],["2026-04-30",6.67,6.76,6.625,6.68,258400.0],["2026-05-01",6.68,6.89,6.67,6.76,368800.0],["2026-05-04",6.77,6.855,6.66,6.71,351500.0],["2026-05-05",6.71,6.89,6.695,6.89,230600.0],["2026-05-06",6.91,6.92,6.82,6.83,207000.0],["2026-05-07",6.82,7.04,6.8,6.93,401600.0],["2026-05-08",6.94,7.09,6.94,7.02,211700.0],["2026-05-11",6.94,6.99,6.88,6.94,147100.0],["2026-05-12",6.92,6.99,6.875,6.93,254600.0],["2026-05-13",6.91,6.95,6.73,6.73,214100.0],["2026-05-14",6.77,6.77,6.56,6.68,203100.0],["2026-05-15",6.58,6.66,6.514,6.56,172700.0],["2026-05-18",6.61,6.84,6.56,6.77,250500.0],["2026-05-19",6.11,6.595,6.11,6.32,476600.0],["2026-05-20",6.3,6.335,5.99,6.07,426000.0],["2026-05-21",6.04,6.24,6.01,6.17,355600.0],["2026-05-22",6.11,6.24,6.05,6.2,503200.0],["2026-05-26",6.2,6.23,6.085,6.22,721000.0],["2026-05-27",6.18,6.38,6.07,6.07,669000.0],["2026-05-28",6.05,6.12,5.91,5.94,358300.0],["2026-05-29",5.93,5.97,5.77,5.84,340500.0],["2026-06-01",5.86,5.86,5.75,5.8,455700.0],["2026-06-02",5.83,5.88,5.635,5.65,262500.0],["2026-06-03",5.61,5.63,5.52,5.53,319900.0],["2026-06-04",5.54,5.6,5.37,5.43,319600.0],["2026-06-05",5.38,5.44,5.23,5.29,422500.0],["2026-06-08",5.27,5.395,5.26,5.34,339900.0],["2026-06-09",5.29,5.57,5.29,5.42,393900.0],["2026-06-10",5.41,5.55,5.375,5.39,391900.0],["2026-06-11",5.35,5.39,5.25,5.39,325400.0],["2026-06-12",5.41,5.48,5.31,5.31,336800.0],["2026-06-15",5.31,5.45,5.29,5.42,392500.0],["2026-06-16",5.35,5.44,5.28,5.32,341000.0],["2026-06-17",5.29,5.34,5.26,5.32,264100.0],["2026-06-18",5.35,5.405,5.23,5.28,267900.0],["2026-06-22",5.24,5.301,5.13,5.19,231500.0],["2026-06-23",5.15,5.24,5.13,5.22,329100.0],["2026-06-24",5.2,5.26,5.12,5.14,389100.0],["2026-06-25",5.15,5.15,5.01,5.07,361600.0],["2026-06-26",5.08,5.55,5.08,5.5,593300.0],["2026-06-29",5.54,5.685,5.495,5.62,393900.0],["2026-06-30",5.66,5.695,5.45,5.49,447000.0],["2026-07-01",5.52,5.62,5.51,5.6,218100.0],["2026-07-02",5.6,5.7,5.44,5.48,437800.0],["2026-07-06",5.485,5.64,5.42,5.59,337008.87449],["2026-07-07",5.6,5.6,5.35,5.35,178935.924914],["2026-07-08",5.29,5.44,5.29,5.41,150113.700488],["2026-07-09",5.35,5.45,5.32,5.4,157959.00594],["2026-07-10",5.46,5.5,5.36,5.38,119943.470024],["2026-07-13",5.41,5.5,5.36,5.39,128342.686672],["2026-07-14",5.43,5.43,5.36,5.38,255664.060864],["2026-07-15",5.4,5.45,5.37,5.42,324579.847071],["2026-07-16",5.36,5.39,5.32,5.37,368253.862071],["2026-07-17",5.3,5.43,5.3,5.38,237178.875647],["2026-07-20",5.36,5.43,5.3504,5.41,132789.581708],["2026-07-21",5.37,5.45,5.325,5.43,417531.147582],["2026-07-22",5.47,5.47,5.34,5.37,203145.77136],["2026-07-23",5.36,5.37,5.175,5.21,267887.97049],["2026-07-24",5.24,5.27,5.17,5.18,145669.500477],["2026-07-27",5.25,5.34,5.225,5.33,198778.339543],["2026-07-28",5.29,5.475,5.29,5.43,197385.735626],["2026-07-29",5.4,5.46,5.33,5.36,312131.751236],["2026-07-30",5.42,5.42,5.31,5.38,243383.681778],["2026-07-31",5.34,5.405,5.29,5.39,151729.244123],["2026-08-03",5.39,5.54,5.39,5.53,347458.555834],["2026-08-04",5.53,5.58,5.46,5.54,380800.433941],["2026-08-05",5.56,5.56,5.37,5.37,287354.053828],["2026-08-06",5.33,5.428,5.33,5.38,146101.935476],["2026-08-07",5.39,5.49,5.39,5.48,209291.675283],["2026-08-10",5.44,5.495,5.4272,5.475,53169.962257],["2026-08-11",5.4,5.4,5.32,5.38,225651.602017],["2026-08-12",5.38,5.435,5.345,5.41,128502.686338],["2026-08-13",5.43,5.43,5.35,5.42,244013.09226],["2026-08-14",5.45,5.48,5.38,5.48,269207.768949],["2026-08-17",5.6,5.6539,5.3,5.34,780679.279839],["2026-08-18",5.2,5.74,5.19,5.56,746295.367218],["2026-08-19",5.54,5.64,5.48,5.51,563063.698997],["2026-08-20",5.49,5.54,5.46,5.53,485735.901631],["2026-08-21",5.57,5.64,5.485,5.64,351345.188548],["2026-08-24",5.6,5.64,5.49,5.54,281438.410455],["2026-08-25",5.58,5.6384,5.535,5.62,259749.016289],["2026-08-26",5.62,5.63,5.5273,5.59,144112.383597],["2026-08-27",5.59,5.65,5.535,5.56,298019.59662],["2026-08-28",5.55,5.59,5.505,5.51,261679.348001],["2026-08-31",5.5,5.54,5.48,5.49,366368.220119],["2026-09-01",5.47,5.52,5.41,5.44,493776.496983],["2026-09-02",5.41,5.525,5.41,5.5,416414.997525],["2026-09-03",5.53,5.565,5.47,5.48,332048.918376],["2026-09-04",5.48,5.51,5.42,5.48,222139.84812],["2026-09-08",5.46,5.485,5.38,5.47,354544.618597],["2026-09-09",5.44,5.47,5.405,5.45,288282.427044],["2026-09-10",5.4,5.475,5.4,5.44,319497.037404],["2026-09-11",5.49,5.52,5.44,5.5,475863.68697],["2026-09-14",5.49,5.52,5.44,5.48,245869.348626],["2026-09-15",5.42,5.48,5.38,5.41,378964.630296]]}