{"t":"API","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-26",45.0,55.7,43.1,50.5,7705300.0],["2020-06-29",52.1,52.46,45.26,47.0,3305400.0],["2020-06-30",45.53,49.622,42.25,44.17,1857500.0],["2020-07-01",43.66,48.92,43.0,48.79,1037000.0],["2020-07-02",50.13,56.78,48.55,56.49,1974700.0],["2020-07-06",62.0,68.45,56.85,58.98,2592900.0],["2020-07-07",57.9,61.14,56.2,58.3,835900.0],["2020-07-08",59.52,60.25,53.72,53.93,1639300.0],["2020-07-09",56.44,56.9,50.56,50.82,1683300.0],["2020-07-10",50.57,53.498,50.0,52.28,1020000.0],["2020-07-13",52.29,53.1,43.81,45.11,1628100.0],["2020-07-14",46.2,48.3,45.755,46.59,1200300.0],["2020-07-15",47.15,51.9,46.785,50.71,770200.0],["2020-07-16",47.18,47.86,45.65,46.67,934300.0],["2020-07-17",46.67,50.175,45.65,49.37,506700.0],["2020-07-20",48.72,49.94,47.99,49.71,342900.0],["2020-07-21",50.49,50.5,45.5,47.74,761200.0],["2020-07-22",47.21,48.1,45.68,46.86,538000.0],["2020-07-23",47.0,47.41,44.51,46.09,486800.0],["2020-07-24",44.955,44.955,42.94,43.08,591400.0],["2020-07-27",43.51,44.66,38.14,38.74,1321200.0],["2020-07-28",39.5,40.29,35.75,36.32,1575500.0],["2020-07-29",36.28,42.77,36.28,41.67,1191800.0],["2020-07-30",40.03,42.147,40.03,41.34,403900.0],["2020-07-31",41.0,43.61,40.75,43.54,422100.0],["2020-08-03",44.4,44.7,40.5,40.89,657200.0],["2020-08-04",41.01,41.97,40.21,40.77,248900.0],["2020-08-05",41.5,42.708,40.555,41.74,1174100.0],["2020-08-06",42.03,42.03,39.07,39.84,605500.0],["2020-08-07",39.08,39.31,36.65,38.0,1013600.0],["2020-08-10",38.6,39.0,36.8,37.5,474200.0],["2020-08-11",37.9,40.3,37.9,40.0,655000.0],["2020-08-12",40.43,41.51,39.53,39.77,554100.0],["2020-08-13",39.5,40.18,37.6,37.75,444900.0],["2020-08-14",38.0,39.21,37.86,38.21,497600.0],["2020-08-17",39.0,42.88,39.0,42.8,841400.0],["2020-08-18",40.01,45.244,39.0,42.06,2247200.0],["2020-08-19",42.08,44.127,42.08,43.33,1025300.0],["2020-08-20",43.0,48.85,42.95,46.51,1614000.0],["2020-08-21",46.5,47.47,44.882,45.5,744300.0],["2020-08-24",46.22,46.68,45.1,45.4,538300.0],["2020-08-25",45.05,45.68,43.89,44.19,520800.0],["2020-08-26",44.4,49.79,44.32,47.2,1606300.0],["2020-08-27",47.81,48.25,45.13,46.55,685800.0],["2020-08-28",46.32,49.98,45.8,48.66,784400.0],["2020-08-31",49.14,49.32,47.0,47.78,342000.0],["2020-09-01",49.02,53.74,48.77,52.86,801700.0],["2020-09-02",53.5,57.37,51.36,56.94,971500.0],["2020-09-03",56.0,57.5,50.39,51.9,1111200.0],["2020-09-04",51.0,53.99,45.39,52.76,936600.0],["2020-09-08",49.866,50.99,48.01,49.13,772800.0],["2020-09-09",50.8,51.465,49.49,50.25,644200.0],["2020-09-10",51.58,53.46,49.06,50.69,411800.0],["2020-09-11",50.9,51.05,47.591,48.4,331700.0],["2020-09-14",48.85,51.965,48.7,50.7,371600.0],["2020-09-15",51.24,52.5,47.458,48.23,616100.0],["2020-09-16",48.1,50.8,48.1,49.95,341600.0],["2020-09-17",47.5,49.93,47.307,49.44,247700.0],["2020-09-18",49.45,49.99,47.61,47.86,481200.0],["2020-09-21",47.0,48.99,46.1,46.95,428800.0],["2020-09-22",47.14,49.49,46.5,48.49,849000.0],["2020-09-23",49.0,49.0,46.02,46.54,514200.0],["2020-09-24",45.59,48.56,45.0,47.82,461800.0],["2020-09-25",46.6,47.825,46.1,46.48,280700.0],["2020-09-28",46.87,47.775,44.95,46.38,274800.0],["2020-09-29",46.38,46.9,45.1,45.32,402800.0],["2020-09-30",45.2,45.784,42.5,42.98,695700.0],["2020-10-01",43.01,43.49,41.1,41.77,909300.0],["2020-10-02",41.4,44.8,41.01,43.99,534000.0],["2020-10-05",45.18,45.86,43.312,44.08,298500.0],["2020-10-06",44.08,45.52,41.28,42.39,645500.0],["2020-10-07",42.65,43.27,40.5,40.5,896000.0],["2020-10-08",41.48,42.17,40.31,40.91,704100.0],["2020-10-09",41.07,45.34,40.8,45.05,916000.0],["2020-10-12",46.43,47.7,45.225,46.02,988900.0],["2020-10-13",46.0,47.5,44.51,45.64,665600.0],["2020-10-14",45.26,46.0,43.7,45.0,781300.0],["2020-10-15",44.37,44.4,42.9,43.5,722100.0],["2020-10-16",43.95,45.2,41.92,42.0,608300.0],["2020-10-19",42.64,44.0,40.896,43.46,863100.0],["2020-10-20",43.73,44.54,42.33,43.46,1094100.0],["2020-10-21",44.31,45.82,40.9,41.95,1300300.0],["2020-10-22",42.12,42.59,41.13,41.16,772200.0],["2020-10-23",41.37,42.16,40.7,42.15,692400.0],["2020-10-26",41.81,43.39,40.85,41.71,727400.0],["2020-10-27",42.0,43.46,41.88,42.6,820800.0],["2020-10-28",42.3,42.31,40.51,40.91,1258700.0],["2020-10-29",41.65,43.79,40.89,42.07,993200.0],["2020-10-30",42.07,42.432,37.96,38.5,1340300.0],["2020-11-02",39.82,39.85,36.88,37.82,581700.0],["2020-11-03",38.0,38.89,37.642,38.67,596200.0],["2020-11-04",39.6,43.58,39.5,43.19,850100.0],["2020-11-05",44.05,44.5,42.11,43.9,486500.0],["2020-11-06",43.37,44.6,42.62,43.25,454800.0],["2020-11-09",42.49,42.99,39.5,42.71,816300.0],["2020-11-10",41.75,41.96,38.56,39.06,1064600.0],["2020-11-11",39.6,41.23,38.33,39.11,969500.0],["2020-11-12",39.62,41.48,38.57,39.24,793100.0],["2020-11-13",39.49,39.94,38.2,39.0,642700.0],["2020-11-16",40.0,41.6,40.0,41.47,961100.0],["2020-11-17",37.2,37.7,35.01,36.98,3600500.0],["2020-11-18",37.81,37.84,35.01,35.13,1847200.0],["2020-11-19",35.59,36.44,33.6,35.99,1927700.0],["2020-11-20",36.6,36.824,35.68,36.65,1061500.0],["2020-11-23",36.5,36.72,35.938,36.09,1297700.0],["2020-11-24",36.0,36.69,35.635,36.61,1060000.0],["2020-11-25",36.39,38.34,35.95,38.21,728900.0],["2020-11-27",38.7,40.82,38.61,40.65,966300.0],["2020-11-30",40.7,40.7,36.5,38.45,1517900.0],["2020-12-01",38.45,38.45,36.66,37.42,1157600.0],["2020-12-02",37.44,37.46,35.7,37.27,731100.0],["2020-12-03",37.89,40.28,37.89,39.4,1138900.0],["2020-12-04",39.53,39.87,38.54,39.24,993100.0],["2020-12-07",39.4,40.69,38.9,39.47,903300.0],["2020-12-08",39.65,42.76,38.79,42.65,1127200.0],["2020-12-09",42.65,44.55,42.11,43.33,1862300.0],["2020-12-10",41.89,44.71,41.81,43.02,1008300.0],["2020-12-11",43.46,48.48,42.2,47.53,2567800.0],["2020-12-14",46.37,47.08,44.41,44.96,662500.0],["2020-12-15",45.0,45.23,42.3,44.77,828500.0],["2020-12-16",44.41,44.58,42.5,43.45,746800.0],["2020-12-17",43.4,46.08,43.058,46.08,783100.0],["2020-12-18",46.0,46.1,44.22,45.77,1081600.0],["2020-12-21",44.45,45.25,43.4,43.97,934800.0],["2020-12-22",43.97,45.18,43.146,44.38,850200.0],["2020-12-23",43.02,44.19,39.22,39.96,2655500.0],["2020-12-24",40.0,43.0,39.45,42.42,1299800.0],["2020-12-28",42.8,42.95,39.53,39.93,1235100.0],["2020-12-29",39.81,40.27,38.27,38.86,821500.0],["2020-12-30",39.49,40.18,38.94,39.06,311000.0],["2020-12-31",40.04,40.04,38.8,39.56,675800.0],["2021-01-04",39.38,40.06,38.592,39.78,1028400.0],["2021-01-05",39.74,43.73,38.82,42.09,1721100.0],["2021-01-06",41.78,45.0,40.77,43.52,1905300.0],["2021-01-07",43.0,44.58,42.02,43.01,1321100.0],["2021-01-08",42.93,44.659,42.1,43.62,1077400.0],["2021-01-11",43.05,43.75,42.15,42.66,1332800.0],["2021-01-12",43.0,43.04,39.32,39.9,1419500.0],["2021-01-13",41.17,41.17,39.6,39.71,1049200.0],["2021-01-14",40.02,40.69,38.95,39.08,628500.0],["2021-01-15",39.28,39.515,37.075,37.14,1094300.0],["2021-01-19",38.93,39.75,37.6,39.07,1590400.0],["2021-01-20",40.0,46.42,39.4,46.22,4466700.0],["2021-01-21",44.8,49.97,44.12,45.89,2766800.0],["2021-01-22",45.659,47.17,44.3,46.38,1591300.0],["2021-01-25",49.7,51.62,45.4,47.28,2879300.0],["2021-01-26",49.52,56.32,47.55,55.11,3441400.0],["2021-01-27",54.0,59.397,50.52,54.22,2528600.0],["2021-01-28",56.24,60.94,55.0,55.035,1402300.0],["2021-01-29",55.0,58.79,54.5,56.49,1167900.0],["2021-02-01",72.08,81.48,68.01,73.6,8262600.0],["2021-02-02",80.0,83.61,73.09,74.87,3397300.0],["2021-02-03",78.0,91.525,76.71,90.77,3373000.0],["2021-02-04",93.49,93.999,81.8,88.17,2744600.0],["2021-02-05",87.19,99.13,84.4,99.0,2690000.0],["2021-02-08",103.0,108.98,96.59,98.72,3638700.0],["2021-02-09",99.14,101.81,92.35,98.49,2388400.0],["2021-02-10",100.0,100.05,84.19,93.47,2405500.0],["2021-02-11",91.73,98.6,90.6,97.86,1149900.0],["2021-02-12",95.78,107.494,95.53,106.14,1188500.0],["2021-02-16",111.5,114.965,99.52,102.06,1524200.0],["2021-02-17",97.24,100.04,94.43,98.62,1271900.0],["2021-02-18",92.08,94.8,90.0,92.54,1493400.0],["2021-02-19",96.0,99.4,93.84,98.08,1792900.0],["2021-02-22",91.04,91.535,78.01,78.95,2810600.0],["2021-02-23",68.01,76.44,63.64,73.23,3957600.0],["2021-02-24",71.973,75.44,69.1,69.92,2051800.0],["2021-02-25",68.0,71.0,61.22,62.98,2651600.0],["2021-02-26",63.75,64.897,57.27,60.87,2165400.0],["2021-03-01",63.314,73.0,63.14,65.93,2094800.0],["2021-03-02",66.89,67.565,60.11,60.7,1317400.0],["2021-03-03",61.99,65.23,60.7,61.64,2480600.0],["2021-03-04",60.0,62.29,55.13,59.8,2387000.0],["2021-03-05",60.8,61.32,50.71,57.64,1942500.0],["2021-03-08",55.42,58.64,51.865,52.37,1183900.0],["2021-03-09",56.02,61.39,55.49,59.6,1285700.0],["2021-03-10",61.99,63.31,57.761,59.03,855300.0],["2021-03-11",62.52,65.8,61.0,63.78,1141100.0],["2021-03-12",62.26,66.21,60.4,65.39,924700.0],["2021-03-15",65.33,68.0,63.38,67.43,743800.0],["2021-03-16",66.07,67.68,60.03,62.32,1300900.0],["2021-03-17",60.0,60.83,57.84,59.63,1189600.0],["2021-03-18",58.2,59.0,55.89,56.43,877500.0],["2021-03-19",56.38,58.46,55.65,57.69,632200.0],["2021-03-22",58.35,60.96,57.98,59.16,531300.0],["2021-03-23",59.12,60.299,58.17,60.09,841000.0],["2021-03-24",59.39,59.98,51.595,52.44,3556100.0],["2021-03-25",51.274,54.585,50.76,53.21,726800.0],["2021-03-26",52.99,54.99,47.81,51.4,1050500.0],["2021-03-29",50.69,51.17,45.68,46.27,1413100.0],["2021-03-30",45.72,50.93,45.1,50.61,1304500.0],["2021-03-31",52.0,52.0,49.84,50.27,1153000.0],["2021-04-01",52.7,54.33,52.11,53.72,890300.0],["2021-04-05",54.2,54.822,51.23,51.45,484600.0],["2021-04-06",51.26,55.7,50.605,54.3,619200.0],["2021-04-07",54.85,54.96,52.44,53.19,878700.0],["2021-04-08",54.61,57.31,53.8,56.87,1011100.0],["2021-04-09",56.0,56.97,54.3,56.49,500300.0],["2021-04-12",55.33,55.99,53.5,55.06,430200.0],["2021-04-13",53.64,58.85,53.64,55.52,714800.0],["2021-04-14",55.5,59.35,55.28,55.87,648000.0],["2021-04-15",56.31,57.73,54.07,56.65,993300.0],["2021-04-16",56.94,57.66,54.28,56.73,429800.0],["2021-04-19",56.55,56.952,54.415,55.22,495200.0],["2021-04-20",54.94,56.0,52.53,54.3,554300.0],["2021-04-21",53.95,57.28,52.95,56.89,339300.0],["2021-04-22",56.89,61.41,56.72,57.84,599800.0],["2021-04-23",57.85,61.29,57.54,59.8,440100.0],["2021-04-26",59.59,59.83,57.07,59.37,632400.0],["2021-04-27",59.0,60.86,54.87,55.36,1078100.0],["2021-04-28",54.66,55.71,53.38,54.54,816700.0],["2021-04-29",55.01,55.1,50.5,50.82,1136600.0],["2021-04-30",50.5,51.42,48.52,48.61,681200.0],["2021-05-03",48.76,50.14,48.0,48.71,570900.0],["2021-05-04",47.92,48.24,45.49,46.21,1055400.0],["2021-05-05",47.0,47.35,44.8,45.49,558500.0],["2021-05-06",44.61,44.96,40.72,41.86,1195100.0],["2021-05-07",43.95,45.0,42.38,42.97,608800.0],["2021-05-10",42.0,42.71,39.96,40.79,825800.0],["2021-05-11",39.33,40.63,38.4,40.01,1077500.0],["2021-05-12",40.94,40.94,37.43,37.86,1494100.0],["2021-05-13",39.21,39.68,34.78,36.94,1300100.0],["2021-05-14",37.55,38.3,36.46,37.63,1562200.0],["2021-05-17",37.51,39.88,37.06,39.29,1610700.0],["2021-05-18",39.79,42.26,39.498,40.15,2015900.0],["2021-05-19",38.87,42.04,38.46,40.69,1525000.0],["2021-05-20",41.53,43.97,41.22,42.46,1621100.0],["2021-05-21",42.91,43.175,40.51,41.44,1556700.0],["2021-05-24",41.5,42.9,38.72,40.39,3498600.0],["2021-05-25",39.12,43.42,38.63,42.68,2578200.0],["2021-05-26",42.33,44.37,42.22,42.54,1591100.0],["2021-05-27",42.5,43.34,40.59,41.9,6486400.0],["2021-05-28",42.5,44.8,42.23,44.69,1717300.0],["2021-06-01",45.67,49.32,43.7,48.23,1478400.0],["2021-06-02",47.01,47.48,43.23,44.35,1875900.0],["2021-06-03",43.625,44.545,41.885,41.95,1325500.0],["2021-06-04",42.55,44.07,42.52,43.41,722000.0],["2021-06-07",43.41,43.68,39.11,40.41,1574100.0],["2021-06-08",40.69,40.92,39.09,40.0,971600.0],["2021-06-09",39.95,43.619,39.66,42.14,1461500.0],["2021-06-10",43.07,44.86,42.75,44.66,893000.0],["2021-06-11",44.92,46.45,43.7,44.0,1166000.0],["2021-06-14",43.87,45.8,43.12,44.66,874500.0],["2021-06-15",44.5,44.99,41.62,41.95,656600.0],["2021-06-16",41.64,41.94,38.12,38.69,1837300.0],["2021-06-17",38.46,39.73,38.05,38.65,1280500.0],["2021-06-18",39.0,40.1,38.53,39.97,1203500.0],["2021-06-21",39.21,39.405,37.3,38.06,1597100.0],["2021-06-22",37.58,38.25,36.76,37.36,1047500.0],["2021-06-23",37.97,39.31,37.901,38.91,934600.0],["2021-06-24",39.09,44.74,39.09,42.7,1855400.0],["2021-06-25",43.29,43.39,40.45,41.75,1347000.0],["2021-06-28",42.3,43.878,41.87,43.68,956200.0],["2021-06-29",42.86,43.84,42.12,43.39,422100.0],["2021-06-30",43.76,43.76,41.82,41.96,634200.0],["2021-07-01",42.1,42.93,40.5,41.44,364500.0],["2021-07-02",41.0,41.76,38.9,39.4,600500.0],["2021-07-06",39.49,40.18,38.925,39.19,847800.0],["2021-07-07",39.0,39.9,36.82,37.23,1149200.0],["2021-07-08",36.33,36.84,34.675,35.91,1390800.0],["2021-07-09",37.46,38.045,35.5,37.9,629600.0],["2021-07-12",37.9,38.85,36.61,37.71,398500.0],["2021-07-13",37.98,39.23,37.12,38.27,474300.0],["2021-07-14",38.46,38.85,35.46,35.78,782500.0],["2021-07-15",35.78,36.34,34.35,34.94,942500.0],["2021-07-16",35.0,36.03,34.25,35.17,557800.0],["2021-07-19",34.2,34.89,33.5,34.56,633800.0],["2021-07-20",34.56,35.0,32.585,34.26,975700.0],["2021-07-21",33.9,34.86,32.88,34.58,793500.0],["2021-07-22",34.32,34.59,32.918,33.1,534200.0],["2021-07-23",27.497,28.07,24.82,26.01,7245200.0],["2021-07-26",25.09,29.2,24.285,27.19,4225800.0],["2021-07-27",26.0,28.18,25.05,27.27,2390300.0],["2021-07-28",29.2,32.432,28.94,31.82,3298700.0],["2021-07-29",32.51,33.6,30.73,31.69,1142400.0],["2021-07-30",30.5,31.96,30.43,31.58,525100.0],["2021-08-02",31.94,33.18,31.24,32.12,516000.0],["2021-08-03",31.51,31.935,30.17,30.61,661200.0],["2021-08-04",31.4,32.845,30.5,30.73,565700.0],["2021-08-05",30.51,30.523,28.94,29.62,1277200.0],["2021-08-06",29.64,29.87,28.1,28.63,1001700.0],["2021-08-09",29.08,30.5,28.42,29.49,1125700.0],["2021-08-10",28.48,30.69,28.42,29.15,2385800.0],["2021-08-11",29.01,29.33,27.76,28.83,2293800.0],["2021-08-12",28.11,29.27,27.91,29.03,955600.0],["2021-08-13",28.4,29.9,28.2,28.51,683700.0],["2021-08-16",28.2,28.44,27.21,27.66,1206100.0],["2021-08-17",26.86,27.43,26.03,27.12,1161500.0],["2021-08-18",27.28,28.11,26.1,27.26,1325200.0],["2021-08-19",26.7,26.703,25.54,25.94,2078100.0],["2021-08-20",26.17,28.0,25.3,27.09,2311800.0],["2021-08-23",27.18,27.58,26.34,27.48,968200.0],["2021-08-24",28.3,30.71,28.25,29.98,1058700.0],["2021-08-25",29.52,30.48,28.58,29.52,831700.0],["2021-08-26",29.26,30.565,29.26,30.03,653300.0],["2021-08-27",30.01,30.77,29.39,29.78,510700.0],["2021-08-30",29.78,30.86,29.37,30.48,384100.0],["2021-08-31",30.95,34.31,30.66,33.92,2104800.0],["2021-09-01",34.4,34.42,32.22,33.2,1293900.0],["2021-09-02",33.2,33.72,32.09,32.68,471700.0],["2021-09-03",32.31,33.166,32.28,32.81,400100.0],["2021-09-07",33.61,34.74,32.91,33.08,7022300.0],["2021-09-08",32.76,32.925,31.27,32.02,422700.0],["2021-09-09",31.73,33.22,31.6,32.64,1113400.0],["2021-09-10",32.88,34.0,31.02,31.27,596600.0],["2021-09-13",31.0,31.78,29.63,30.51,608900.0],["2021-09-14",30.16,31.4,29.81,29.97,646100.0],["2021-09-15",29.52,29.66,27.822,29.37,483700.0],["2021-09-16",28.94,29.75,28.37,29.14,411500.0],["2021-09-17",29.27,29.71,28.3,29.29,619300.0],["2021-09-20",28.34,28.38,26.61,27.05,755600.0],["2021-09-21",27.24,27.56,26.85,27.4,396100.0],["2021-09-22",27.73,28.71,27.41,28.29,272900.0],["2021-09-23",28.59,28.85,27.61,28.63,395500.0],["2021-09-24",28.18,29.18,27.0,27.44,772400.0],["2021-09-27",27.71,29.34,26.8,29.13,967200.0],["2021-09-28",28.73,28.73,27.5,27.92,693800.0],["2021-09-29",27.83,28.2,27.23,27.37,398200.0],["2021-09-30",27.53,29.28,27.398,29.0,854900.0],["2021-10-01",28.77,28.93,26.56,27.36,541500.0],["2021-10-04",27.25,27.35,25.36,25.55,726500.0],["2021-10-05",25.42,26.51,25.42,26.26,712400.0],["2021-10-06",25.8,26.945,25.565,26.78,419100.0],["2021-10-07",27.3,28.1,27.06,27.46,734100.0],["2021-10-08",27.49,27.75,26.86,27.68,426500.0],["2021-10-11",27.69,28.47,27.51,27.71,769400.0],["2021-10-12",27.75,28.1,26.15,26.52,498400.0],["2021-10-13",26.77,29.0,26.56,28.5,854900.0],["2021-10-14",28.33,28.43,27.59,27.72,412200.0],["2021-10-15",27.75,28.18,26.42,28.0,944300.0],["2021-10-18",27.82,28.12,26.95,27.07,531800.0],["2021-10-19",26.55,26.9,25.41,26.0,2303300.0],["2021-10-20",26.0,28.21,25.95,27.72,1210600.0],["2021-10-21",27.66,29.01,27.41,28.13,1062500.0],["2021-10-22",28.53,28.69,27.34,27.4,890300.0],["2021-10-25",27.61,27.63,26.8,27.0,857700.0],["2021-10-26",26.82,26.82,25.33,25.84,1131600.0],["2021-10-27",25.895,25.895,24.35,24.7,719000.0],["2021-10-28",24.62,24.627,23.32,24.05,1111800.0],["2021-10-29",23.89,23.9,21.71,21.8,2468200.0],["2021-11-01",21.92,23.87,21.651,23.78,930400.0],["2021-11-02",22.93,23.18,22.37,22.71,817500.0],["2021-11-03",22.61,22.76,21.79,22.53,791400.0],["2021-11-04",22.62,22.78,21.89,22.32,915900.0],["2021-11-05",22.25,22.25,21.42,22.01,831100.0],["2021-11-08",22.02,23.86,22.02,23.78,869700.0],["2021-11-09",23.91,24.0,22.93,23.25,437500.0],["2021-11-10",23.24,24.625,22.49,22.51,1358000.0],["2021-11-11",23.4,25.21,23.11,25.18,1180100.0],["2021-11-12",24.93,26.38,24.81,26.37,950100.0],["2021-11-15",26.6,27.58,26.08,26.37,1568100.0],["2021-11-16",26.1,27.58,25.59,26.04,1703900.0],["2021-11-17",26.03,26.03,24.57,24.97,683400.0],["2021-11-18",24.7,24.7,23.16,23.53,937600.0],["2021-11-19",23.56,23.813,22.68,22.7,994400.0],["2021-11-22",23.0,23.0,21.84,22.01,1062400.0],["2021-11-23",21.88,21.98,20.46,20.88,844200.0],["2021-11-24",20.8,20.805,19.88,20.43,1885300.0],["2021-11-26",19.75,20.6,19.72,20.36,1552700.0],["2021-11-29",20.68,21.57,20.37,20.63,1704400.0],["2021-11-30",20.53,21.15,19.7,20.9,1467800.0],["2021-12-01",21.505,21.59,18.86,18.92,914900.0],["2021-12-02",19.49,19.795,17.93,18.42,1155000.0],["2021-12-03",18.19,18.3,16.75,16.83,1594500.0],["2021-12-06",16.64,17.63,16.17,17.26,1461900.0],["2021-12-07",17.92,19.35,17.92,18.99,1212900.0],["2021-12-08",19.0,19.31,18.25,18.82,497900.0],["2021-12-09",18.57,19.27,17.94,18.18,395700.0],["2021-12-10",18.32,18.85,17.96,18.67,946700.0],["2021-12-13",18.39,18.53,17.09,17.32,662500.0],["2021-12-14",17.01,17.62,16.92,17.13,835800.0],["2021-12-15",16.99,17.14,15.675,16.53,762600.0],["2021-12-16",16.73,17.51,15.86,16.01,666700.0],["2021-12-17",15.71,17.21,15.53,17.17,840500.0],["2021-12-20",16.535,16.54,15.53,15.93,736800.0],["2021-12-21",16.45,17.12,16.21,16.89,817800.0],["2021-12-22",16.6,16.99,16.35,16.92,506200.0],["2021-12-23",16.77,16.98,16.05,16.72,591900.0],["2021-12-27",16.33,16.67,16.21,16.25,829200.0],["2021-12-28",16.17,16.6,15.8,15.92,1879900.0],["2021-12-29",15.81,15.95,14.74,14.79,1031300.0],["2021-12-30",14.88,17.381,14.75,16.94,1253500.0],["2021-12-31",16.48,17.225,16.18,16.21,452600.0],["2022-01-03",16.19,16.48,15.45,15.79,860400.0],["2022-01-04",15.64,15.88,14.29,14.75,837600.0],["2022-01-05",14.5,15.16,13.9,13.94,723200.0],["2022-01-06",14.2,15.08,13.67,14.41,778000.0],["2022-01-07",14.46,15.685,14.29,14.4,781400.0],["2022-01-10",14.46,14.717,14.01,14.48,791600.0],["2022-01-11",14.54,15.05,14.31,14.8,1227700.0],["2022-01-12",15.09,16.15,15.09,15.36,761700.0],["2022-01-13",15.19,15.25,13.6,13.72,602700.0],["2022-01-14",13.75,14.2,13.1,13.42,606400.0],["2022-01-18",13.0,13.2,12.42,12.47,640400.0],["2022-01-19",12.58,12.69,11.924,12.16,1204600.0],["2022-01-20",12.88,13.23,12.13,12.17,1142500.0],["2022-01-21",12.06,12.2,11.51,11.61,814900.0],["2022-01-24",10.85,11.125,10.18,11.1,1921100.0],["2022-01-25",10.88,10.94,10.04,10.37,1935300.0],["2022-01-26",10.7,10.86,9.64,9.77,1749800.0],["2022-01-27",9.75,10.0,9.2,9.29,1577100.0],["2022-01-28",9.3,9.58,8.92,9.35,2479200.0],["2022-01-31",9.63,11.48,9.63,11.43,1764700.0],["2022-02-01",11.43,11.63,11.0,11.28,704500.0],["2022-02-02",11.49,11.49,10.43,10.6,726000.0],["2022-02-03",10.21,10.525,10.04,10.27,1362000.0],["2022-02-04",10.37,10.66,10.03,10.57,845200.0],["2022-02-07",10.5,11.0,10.39,10.59,957500.0],["2022-02-08",10.49,10.89,10.252,10.84,631500.0],["2022-02-09",11.07,11.79,10.96,11.59,1045400.0],["2022-02-10",11.23,12.04,11.172,11.45,1016800.0],["2022-02-11",11.42,11.65,10.69,10.82,835000.0],["2022-02-14",10.65,11.18,10.533,10.74,1314800.0],["2022-02-15",11.01,11.33,10.93,11.2,885500.0],["2022-02-16",11.11,11.23,10.87,11.07,915300.0],["2022-02-17",11.05,11.2,10.37,10.43,553500.0],["2022-02-18",9.78,9.85,8.69,8.94,2587100.0],["2022-02-22",9.35,10.31,9.255,10.02,2184400.0],["2022-02-23",10.24,11.2,9.86,10.76,2568700.0],["2022-02-24",9.82,11.44,9.732,11.34,2759100.0],["2022-02-25",11.18,11.4,10.58,11.25,1785100.0],["2022-02-28",11.03,12.38,10.97,12.08,8196000.0],["2022-03-01",12.27,12.5,11.51,11.74,1591200.0],["2022-03-02",11.54,11.68,10.92,11.18,1660300.0],["2022-03-03",11.26,11.43,10.81,11.09,2187800.0],["2022-03-04",10.57,10.95,9.87,9.97,1014100.0],["2022-03-07",9.95,10.37,9.6,9.61,1793400.0],["2022-03-08",9.61,10.14,9.22,9.78,944900.0],["2022-03-09",10.13,11.16,10.13,11.13,1654500.0],["2022-03-10",10.2,10.5,9.91,10.08,1098000.0],["2022-03-11",10.2,10.49,8.22,8.26,2128000.0],["2022-03-14",7.6,7.63,6.44,6.57,3400900.0],["2022-03-15",6.3,7.26,6.3,7.07,2270700.0],["2022-03-16",8.4,10.44,8.22,10.41,4378200.0],["2022-03-17",9.81,10.26,9.67,9.8,1123100.0],["2022-03-18",9.87,11.59,9.71,11.09,1292000.0],["2022-03-21",10.76,11.26,10.54,10.72,822800.0],["2022-03-22",11.09,11.684,10.88,11.29,1846700.0],["2022-03-23",11.07,12.167,10.78,11.57,765900.0],["2022-03-24",11.63,11.89,10.77,11.37,495100.0],["2022-03-25",10.94,11.03,10.27,10.37,429600.0],["2022-03-28",10.53,11.09,10.2,10.41,579900.0],["2022-03-29",10.84,11.56,10.84,11.05,1492700.0],["2022-03-30",11.04,11.49,10.7,10.74,599100.0],["2022-03-31",10.62,10.64,9.89,9.94,556300.0],["2022-04-01",10.78,11.34,9.95,10.08,523600.0],["2022-04-04",10.51,11.13,10.355,11.11,635500.0],["2022-04-05",10.98,11.14,10.28,10.39,365500.0],["2022-04-06",10.12,10.12,9.485,9.61,479200.0],["2022-04-07",9.54,9.71,9.0,9.01,450800.0],["2022-04-08",9.12,9.23,8.86,8.92,386400.0],["2022-04-11",8.72,9.24,8.5,8.81,503400.0],["2022-04-12",8.99,9.12,8.182,8.24,532600.0],["2022-04-13",8.4,8.61,8.25,8.41,1198900.0],["2022-04-14",8.46,8.56,7.84,7.85,514000.0],["2022-04-18",7.79,7.79,7.04,7.1,1085500.0],["2022-04-19",7.02,7.38,6.93,7.2,901700.0],["2022-04-20",7.2,7.22,6.91,6.96,877800.0],["2022-04-21",6.98,7.18,6.78,6.85,1055400.0],["2022-04-22",6.92,7.31,6.79,6.8,846300.0],["2022-04-25",6.58,7.05,6.57,6.92,1211100.0],["2022-04-26",6.92,7.07,6.61,6.71,2273700.0],["2022-04-27",6.86,7.13,6.78,6.8,731400.0],["2022-04-28",6.99,7.0,6.54,6.87,1021000.0],["2022-04-29",7.45,7.879,7.33,7.37,1624300.0],["2022-05-02",7.2,7.47,7.0,7.21,744900.0],["2022-05-03",7.87,8.22,7.58,7.64,1026900.0],["2022-05-04",7.5,7.64,7.0,7.61,918200.0],["2022-05-05",7.29,7.38,6.93,7.1,636400.0],["2022-05-06",7.02,7.02,6.63,6.67,986000.0],["2022-05-09",6.6,6.64,6.07,6.24,1029400.0],["2022-05-10",6.54,6.853,6.12,6.2,1462800.0],["2022-05-11",6.25,6.44,5.88,5.9,924800.0],["2022-05-12",5.78,6.16,5.62,5.95,806700.0],["2022-05-13",6.14,6.71,6.14,6.61,1361600.0],["2022-05-16",6.76,7.19,6.52,6.7,899200.0],["2022-05-17",7.12,7.28,6.72,7.16,1081200.0],["2022-05-18",6.89,7.08,6.65,6.73,492700.0],["2022-05-19",6.71,7.17,6.71,6.99,713200.0],["2022-05-20",7.19,7.28,6.78,6.99,705300.0],["2022-05-23",6.935,6.935,6.55,6.7,530100.0],["2022-05-24",6.21,6.21,5.31,5.38,1452300.0],["2022-05-25",5.47,5.68,5.32,5.57,668700.0],["2022-05-26",5.6,5.95,5.33,5.82,1003300.0],["2022-05-27",5.78,5.83,5.61,5.76,809900.0],["2022-05-31",6.1,6.18,5.85,6.09,1816400.0],["2022-06-01",6.11,6.47,5.81,5.89,516400.0],["2022-06-02",5.87,6.34,5.78,6.26,764500.0],["2022-06-03",6.12,6.12,5.84,5.89,457000.0],["2022-06-06",6.24,7.12,6.185,6.65,1456400.0],["2022-06-07",6.48,7.17,6.43,7.03,1113700.0],["2022-06-08",7.01,7.55,6.73,7.55,1984700.0],["2022-06-09",7.13,7.31,6.77,6.93,848800.0],["2022-06-10",6.99,7.05,6.5,6.59,1355400.0],["2022-06-13",6.3,6.37,5.8,5.88,531100.0],["2022-06-14",6.07,6.75,6.07,6.68,622600.0],["2022-06-15",6.73,6.79,6.44,6.53,829500.0],["2022-06-16",6.08,6.5,5.96,6.3,440900.0],["2022-06-17",6.62,6.69,6.3,6.55,448700.0],["2022-06-21",6.75,7.06,6.65,6.97,434000.0],["2022-06-22",6.67,6.91,6.6,6.63,303500.0],["2022-06-23",6.76,7.0,6.56,6.68,391300.0],["2022-06-24",6.93,7.47,6.75,7.28,648000.0],["2022-06-27",7.42,7.45,7.04,7.31,767700.0],["2022-06-28",7.38,7.6,6.93,7.13,809300.0],["2022-06-29",6.98,6.98,6.48,6.72,730500.0],["2022-06-30",6.57,6.83,6.15,6.57,1103000.0],["2022-07-01",6.49,7.03,6.4,6.53,424300.0],["2022-07-05",6.24,6.85,6.24,6.47,877100.0],["2022-07-06",6.52,6.58,6.19,6.32,360500.0],["2022-07-07",6.46,6.66,6.29,6.56,508400.0],["2022-07-08",6.36,6.67,6.205,6.23,439000.0],["2022-07-11",6.08,6.165,5.76,5.97,379300.0],["2022-07-12",6.01,6.27,5.66,5.9,600300.0],["2022-07-13",5.72,5.9,5.42,5.62,522300.0],["2022-07-14",5.55,5.55,4.93,4.96,624700.0],["2022-07-15",5.0,5.15,4.81,5.09,307000.0],["2022-07-18",5.22,5.38,5.1,5.12,470600.0],["2022-07-19",5.16,5.42,5.08,5.31,243600.0],["2022-07-20",5.31,5.47,5.15,5.3,455200.0],["2022-07-21",5.32,5.49,5.2,5.36,441300.0],["2022-07-22",5.3,5.39,4.995,5.12,414100.0],["2022-07-25",5.16,5.25,5.01,5.19,249900.0],["2022-07-26",5.3,5.3,4.92,5.04,232400.0],["2022-07-27",5.12,5.22,4.957,5.19,256100.0],["2022-07-28",5.14,5.2,4.83,5.0,403600.0],["2022-07-29",4.8,4.97,4.72,4.91,708000.0],["2022-08-01",4.89,4.89,4.65,4.76,475200.0],["2022-08-02",4.66,5.16,4.647,5.1,567000.0],["2022-08-03",5.0,5.44,5.0,5.37,263600.0],["2022-08-04",5.51,5.57,5.27,5.34,270700.0],["2022-08-05",5.19,5.28,5.01,5.2,314100.0],["2022-08-08",5.18,5.23,5.02,5.07,256800.0],["2022-08-09",5.05,5.05,4.85,4.88,201700.0],["2022-08-10",4.85,5.08,4.76,5.03,416300.0],["2022-08-11",5.09,5.56,5.06,5.12,680600.0],["2022-08-12",5.03,5.03,4.67,4.73,1186800.0],["2022-08-15",4.72,4.789,4.6,4.73,982500.0],["2022-08-16",4.81,4.83,4.36,4.5,1392600.0],["2022-08-17",4.48,4.58,4.27,4.34,881200.0],["2022-08-18",4.29,4.49,4.18,4.47,878700.0],["2022-08-19",4.45,4.45,4.18,4.2,2967000.0],["2022-08-22",4.21,4.265,3.98,4.05,1062200.0],["2022-08-23",4.05,4.08,3.85,3.86,1007200.0],["2022-08-24",3.81,4.11,3.8,4.05,1186400.0],["2022-08-25",4.18,4.61,4.11,4.55,1035700.0],["2022-08-26",5.02,5.3,4.31,4.44,1740600.0],["2022-08-29",4.39,4.53,4.14,4.14,456800.0],["2022-08-30",4.16,4.22,4.04,4.1,1233100.0],["2022-08-31",4.23,4.23,4.04,4.14,1270700.0],["2022-09-01",4.08,4.2,4.05,4.2,403900.0],["2022-09-02",4.09,4.114,3.85,3.86,933100.0],["2022-09-06",3.8,3.88,3.71,3.8,632700.0],["2022-09-07",3.95,4.05,3.9,4.0,1144400.0],["2022-09-08",3.97,4.17,3.94,4.15,682800.0],["2022-09-09",4.34,4.55,4.29,4.51,631900.0],["2022-09-12",4.55,4.66,4.31,4.65,674200.0],["2022-09-13",4.38,4.49,4.31,4.32,201200.0],["2022-09-14",4.38,4.38,4.22,4.27,959600.0],["2022-09-15",4.23,4.35,4.15,4.15,551200.0],["2022-09-16",4.14,4.18,3.97,4.01,556800.0],["2022-09-19",3.95,4.12,3.95,4.08,287100.0],["2022-09-20",4.03,4.24,3.99,4.09,397100.0],["2022-09-21",4.05,4.08,3.945,3.98,344700.0],["2022-09-22",3.98,4.03,3.93,3.93,449000.0],["2022-09-23",3.91,4.05,3.9,4.05,387100.0],["2022-09-26",4.04,4.2,3.95,3.95,297000.0],["2022-09-27",4.07,4.14,3.915,4.01,316700.0],["2022-09-28",3.94,4.045,3.91,4.0,342300.0],["2022-09-29",3.93,3.96,3.75,3.81,960000.0],["2022-09-30",3.78,3.8,3.605,3.63,359600.0],["2022-10-03",3.62,4.04,3.62,3.98,406300.0],["2022-10-04",4.1,4.265,3.97,4.22,484500.0],["2022-10-05",4.2,4.21,3.89,3.9,566700.0],["2022-10-06",3.85,3.89,3.66,3.66,503500.0],["2022-10-07",3.57,3.58,3.405,3.41,1146800.0],["2022-10-10",3.36,3.36,2.96,2.96,959100.0],["2022-10-11",2.93,3.08,2.857,2.97,847400.0],["2022-10-12",2.97,3.065,2.89,2.97,491800.0],["2022-10-13",2.83,3.08,2.75,2.95,1045700.0],["2022-10-14",2.97,3.05,2.805,2.82,927700.0],["2022-10-17",2.99,3.36,2.985,3.23,920000.0],["2022-10-18",3.38,3.45,3.29,3.35,565500.0],["2022-10-19",3.1,3.42,3.06,3.12,1196000.0],["2022-10-20",3.16,3.35,3.14,3.14,491900.0],["2022-10-21",3.07,3.2,3.05,3.16,504600.0],["2022-10-24",2.7,2.8,2.53,2.57,2012100.0],["2022-10-25",2.62,2.89,2.615,2.79,933700.0],["2022-10-26",2.8,3.085,2.69,2.95,866000.0],["2022-10-27",2.82,3.17,2.82,2.97,582400.0],["2022-10-28",2.87,2.97,2.67,2.7,915400.0],["2022-10-31",2.78,2.97,2.705,2.79,957700.0],["2022-11-01",3.08,3.22,2.93,2.94,896400.0],["2022-11-02",3.04,3.04,2.85,2.88,836000.0],["2022-11-03",2.75,3.13,2.75,2.97,710800.0],["2022-11-04",3.27,3.27,2.98,3.07,671800.0],["2022-11-07",3.13,3.289,3.11,3.18,579500.0],["2022-11-08",3.12,3.12,2.87,2.89,297000.0],["2022-11-09",2.78,2.98,2.76,2.78,561900.0],["2022-11-10",2.97,3.089,2.91,3.04,537600.0],["2022-11-11",3.12,3.715,3.12,3.67,997300.0],["2022-11-14",3.6,3.688,3.43,3.5,799600.0],["2022-11-15",3.83,4.2,3.77,3.77,1479200.0],["2022-11-16",3.7,3.785,3.3,3.31,511500.0],["2022-11-17",3.25,3.6,3.21,3.49,736600.0],["2022-11-18",3.42,3.524,3.1,3.26,575200.0],["2022-11-21",3.23,3.45,3.23,3.35,519000.0],["2022-11-22",3.11,3.13,2.5,2.68,2285700.0],["2022-11-23",2.72,2.92,2.69,2.87,1016300.0],["2022-11-25",2.8,2.84,2.62,2.62,403900.0],["2022-11-28",2.61,2.7,2.495,2.5,1305900.0],["2022-11-29",2.65,2.96,2.63,2.65,1378200.0],["2022-11-30",2.781,3.27,2.77,3.14,2313900.0],["2022-12-01",3.0,3.185,2.94,2.94,840400.0],["2022-12-02",2.85,3.32,2.81,3.15,1342000.0],["2022-12-05",3.18,3.49,3.04,3.06,1379300.0],["2022-12-06",3.1,3.28,3.02,3.21,689300.0],["2022-12-07",3.07,3.145,2.93,3.09,841900.0],["2022-12-08",3.28,3.83,3.2,3.24,3250500.0],["2022-12-09",3.43,3.85,3.23,3.84,7078200.0],["2022-12-12",3.76,3.76,3.33,3.51,1162900.0],["2022-12-13",3.78,3.88,3.61,3.72,867700.0],["2022-12-14",3.69,4.03,3.64,3.87,757500.0],["2022-12-15",4.05,4.1,3.75,3.75,1148600.0],["2022-12-16",3.82,4.1,3.78,4.02,1030200.0],["2022-12-19",4.0,4.01,3.6,3.67,763400.0],["2022-12-20",3.56,3.82,3.56,3.74,431500.0],["2022-12-21",3.73,4.22,3.635,4.12,1106100.0],["2022-12-22",4.2,4.2,3.94,3.97,493000.0],["2022-12-23",3.95,4.08,3.94,4.02,347900.0],["2022-12-27",4.03,4.03,3.75,3.9,521600.0],["2022-12-28",3.83,4.02,3.82,3.93,408700.0],["2022-12-29",3.85,4.1,3.7,4.09,508600.0],["2022-12-30",3.91,4.2,3.91,3.91,478700.0],["2023-01-03",4.08,4.37,3.95,4.0,767400.0],["2023-01-04",4.23,4.53,4.09,4.5,685700.0],["2023-01-05",4.42,4.66,4.25,4.53,657800.0],["2023-01-06",4.52,4.68,4.36,4.49,547600.0],["2023-01-09",4.61,4.67,4.41,4.43,515300.0],["2023-01-10",4.52,4.67,4.47,4.58,994800.0],["2023-01-11",4.6,4.645,4.24,4.36,540800.0],["2023-01-12",4.3,4.51,4.255,4.43,345500.0],["2023-01-13",4.46,4.82,4.395,4.79,606500.0],["2023-01-17",4.62,4.76,4.31,4.31,601400.0],["2023-01-18",4.37,4.57,4.05,4.09,524400.0],["2023-01-19",4.1,4.14,3.75,3.83,1123100.0],["2023-01-20",3.99,4.21,3.935,4.17,594600.0],["2023-01-23",4.2,4.58,4.2,4.58,585000.0],["2023-01-24",4.5,4.57,4.33,4.33,364500.0],["2023-01-25",4.23,4.4,4.16,4.19,277600.0],["2023-01-26",4.33,4.5,4.08,4.16,496400.0],["2023-01-27",4.14,4.32,3.99,4.12,460300.0],["2023-01-30",4.0,4.07,3.92,3.97,479300.0],["2023-01-31",3.92,4.1,3.89,3.89,821000.0],["2023-02-01",3.99,4.325,3.965,4.26,748500.0],["2023-02-02",4.26,4.39,4.145,4.16,674500.0],["2023-02-03",4.12,4.37,3.97,4.02,678600.0],["2023-02-06",3.95,4.07,3.88,3.99,345900.0],["2023-02-07",4.06,4.32,3.98,4.24,450500.0],["2023-02-08",4.5,4.58,4.22,4.41,1285700.0],["2023-02-09",4.45,4.85,4.43,4.54,1244700.0],["2023-02-10",4.37,4.5,3.96,4.0,923600.0],["2023-02-13",4.04,4.12,3.97,4.0,719600.0],["2023-02-14",4.02,4.15,3.86,3.88,643500.0],["2023-02-15",3.88,4.07,3.87,4.05,500700.0],["2023-02-16",3.95,4.05,3.92,3.95,336100.0],["2023-02-17",3.9,4.03,3.85,4.01,383400.0],["2023-02-21",3.91,4.01,3.85,3.91,396900.0],["2023-02-22",3.9,4.08,3.87,3.93,431000.0],["2023-02-23",3.96,4.011,3.83,3.83,362000.0],["2023-02-24",3.79,3.92,3.71,3.78,611400.0],["2023-02-27",3.88,3.975,3.83,3.84,376600.0],["2023-02-28",3.77,3.81,2.98,3.06,1692000.0],["2023-03-01",3.19,3.34,2.85,2.98,1081900.0],["2023-03-02",2.89,3.3,2.85,3.22,1040300.0],["2023-03-03",3.2,3.49,3.193,3.39,503900.0],["2023-03-06",3.31,3.53,3.16,3.35,405100.0],["2023-03-07",3.32,3.515,3.27,3.38,408400.0],["2023-03-08",3.3,3.48,3.21,3.25,702600.0],["2023-03-09",3.17,3.36,3.11,3.14,437100.0],["2023-03-10",3.08,3.13,2.84,2.95,878100.0],["2023-03-13",2.95,3.23,2.95,3.15,396900.0],["2023-03-14",3.11,3.25,3.058,3.13,377300.0],["2023-03-15",3.03,3.16,2.94,3.14,705600.0],["2023-03-16",3.01,3.39,3.01,3.32,534300.0],["2023-03-17",3.3,3.43,3.22,3.22,322200.0],["2023-03-20",3.25,3.305,3.135,3.15,317100.0],["2023-03-21",3.21,3.46,3.2,3.34,624700.0],["2023-03-22",3.35,3.38,3.18,3.19,464800.0],["2023-03-23",3.39,3.69,3.35,3.43,752100.0],["2023-03-24",3.39,3.56,3.37,3.43,535400.0],["2023-03-27",3.37,3.525,3.365,3.48,289500.0],["2023-03-28",3.53,3.58,3.27,3.3,443800.0],["2023-03-29",3.33,3.54,3.3,3.51,369800.0],["2023-03-30",3.37,3.655,3.37,3.55,422100.0],["2023-03-31",3.49,3.735,3.474,3.62,668900.0],["2023-04-03",3.69,3.83,3.56,3.69,782200.0],["2023-04-04",3.65,4.22,3.64,4.02,1857800.0],["2023-04-05",3.95,4.11,3.78,3.83,762500.0],["2023-04-06",3.87,4.01,3.625,3.64,675400.0],["2023-04-10",3.68,3.68,3.445,3.5,381400.0],["2023-04-11",3.5,3.73,3.49,3.6,408000.0],["2023-04-12",3.6,3.62,3.4,3.45,422600.0],["2023-04-13",3.52,3.615,3.395,3.5,1310400.0],["2023-04-14",3.46,3.605,3.425,3.54,332400.0],["2023-04-17",3.62,3.715,3.56,3.66,316200.0],["2023-04-18",3.68,3.76,3.54,3.54,251200.0],["2023-04-19",3.41,3.54,3.41,3.52,243000.0],["2023-04-20",3.45,3.62,3.45,3.46,279900.0],["2023-04-21",3.38,3.51,3.38,3.39,282700.0],["2023-04-24",3.36,3.475,3.31,3.33,273500.0],["2023-04-25",3.26,3.335,3.12,3.16,409100.0],["2023-04-26",3.17,3.34,3.16,3.19,356900.0],["2023-04-27",3.25,3.38,3.23,3.34,310100.0],["2023-04-28",3.32,3.51,3.32,3.35,374200.0],["2023-05-01",3.37,3.525,3.33,3.46,327900.0],["2023-05-02",3.39,3.39,3.11,3.21,389000.0],["2023-05-03",3.19,3.235,3.07,3.1,888500.0],["2023-05-04",3.12,3.35,3.11,3.13,362700.0],["2023-05-05",3.15,3.505,3.12,3.36,570600.0],["2023-05-08",3.35,3.52,3.287,3.39,405500.0],["2023-05-09",3.34,3.48,3.29,3.44,231700.0],["2023-05-10",3.37,3.52,3.1,3.12,548800.0],["2023-05-11",3.12,3.25,2.87,2.93,934200.0],["2023-05-12",2.89,2.91,2.78,2.85,588100.0],["2023-05-15",2.87,3.11,2.85,3.04,1012600.0],["2023-05-16",2.93,3.15,2.82,2.96,370200.0],["2023-05-17",2.94,3.11,2.93,3.09,657600.0],["2023-05-18",3.05,3.15,3.0,3.04,309000.0],["2023-05-19",3.03,3.08,2.988,3.02,285600.0],["2023-05-22",2.91,3.15,2.91,3.05,460200.0],["2023-05-23",2.98,3.155,2.98,3.07,302700.0],["2023-05-24",3.02,3.12,2.94,2.95,515400.0],["2023-05-25",2.94,2.98,2.83,2.84,332000.0],["2023-05-26",2.86,2.96,2.86,2.88,419700.0],["2023-05-30",2.945,3.01,2.86,2.86,789200.0],["2023-05-31",2.66,2.79,2.38,2.74,1131200.0],["2023-06-01",2.72,3.089,2.72,3.025,447800.0],["2023-06-02",3.06,3.17,2.97,2.99,450800.0],["2023-06-05",3.04,3.05,2.955,2.98,346200.0],["2023-06-06",3.01,3.17,2.94,3.06,695200.0],["2023-06-07",3.06,3.171,3.0,3.0,250400.0],["2023-06-08",3.0,3.08,2.98,3.03,282300.0],["2023-06-09",3.02,3.149,3.01,3.01,224600.0],["2023-06-12",3.01,3.17,3.01,3.06,355900.0],["2023-06-13",3.14,3.395,3.113,3.37,919000.0],["2023-06-14",3.34,3.49,3.34,3.39,410900.0],["2023-06-15",3.4,3.5,3.34,3.44,512900.0],["2023-06-16",3.43,3.48,3.345,3.46,309600.0],["2023-06-20",3.35,3.47,3.211,3.32,356800.0],["2023-06-21",3.28,3.43,3.23,3.29,347500.0],["2023-06-22",3.25,3.44,3.21,3.32,324800.0],["2023-06-23",3.25,3.33,3.2,3.24,207800.0],["2023-06-26",3.2,3.23,3.02,3.09,423900.0],["2023-06-27",3.17,3.24,3.13,3.18,555700.0],["2023-06-28",3.16,3.22,3.139,3.14,260900.0],["2023-06-29",3.08,3.24,3.07,3.17,210200.0],["2023-06-30",3.18,3.28,3.11,3.13,231300.0],["2023-07-03",3.12,3.32,3.12,3.18,153000.0],["2023-07-05",3.13,3.14,3.025,3.05,202800.0],["2023-07-06",3.05,3.06,2.94,2.97,357500.0],["2023-07-07",2.99,3.11,2.99,3.03,260300.0],["2023-07-10",2.98,3.03,2.965,2.99,367400.0],["2023-07-11",2.99,3.12,2.96,2.96,347500.0],["2023-07-12",3.06,3.112,3.03,3.08,234700.0],["2023-07-13",3.11,3.404,3.11,3.34,553400.0],["2023-07-14",3.39,3.39,3.16,3.18,288400.0],["2023-07-17",3.15,3.25,3.08,3.19,194400.0],["2023-07-18",3.19,3.34,3.19,3.24,229500.0],["2023-07-19",3.26,3.421,3.26,3.29,253400.0],["2023-07-20",3.24,3.275,3.12,3.15,175000.0],["2023-07-21",3.02,3.15,2.995,3.02,393200.0],["2023-07-24",3.0,3.125,2.97,2.99,319200.0],["2023-07-25",3.02,3.19,2.98,3.0,335900.0],["2023-07-26",2.95,3.14,2.95,3.07,356700.0],["2023-07-27",3.1,3.17,3.0,3.01,296400.0],["2023-07-28",3.12,3.26,3.05,3.19,343700.0],["2023-07-31",3.2,3.31,3.19,3.23,353000.0],["2023-08-01",3.17,3.24,3.05,3.2,1102800.0],["2023-08-02",3.08,3.21,3.01,3.05,361500.0],["2023-08-03",3.07,3.16,3.035,3.09,281900.0],["2023-08-04",3.09,3.14,3.02,3.03,243700.0],["2023-08-07",3.06,3.06,2.93,3.02,316600.0],["2023-08-08",2.94,3.01,2.9,3.01,268900.0],["2023-08-09",3.01,3.03,2.93,2.93,298700.0],["2023-08-10",3.0,3.09,2.97,2.97,164700.0],["2023-08-11",2.93,2.96,2.87,2.9,273400.0],["2023-08-14",2.88,2.92,2.85,2.9,217500.0],["2023-08-15",2.8,2.86,2.7,2.8,356400.0],["2023-08-16",2.77,2.82,2.74,2.78,196300.0],["2023-08-17",2.8,2.99,2.8,2.93,323300.0],["2023-08-18",2.83,2.92,2.74,2.83,416200.0],["2023-08-21",2.83,2.95,2.83,2.83,277000.0],["2023-08-22",2.71,2.91,2.71,2.77,348100.0],["2023-08-23",2.77,2.88,2.77,2.84,227100.0],["2023-08-24",2.84,2.98,2.779,2.82,386400.0],["2023-08-25",2.81,2.945,2.81,2.86,240500.0],["2023-08-28",2.89,2.93,2.85,2.85,298800.0],["2023-08-29",2.87,2.95,2.811,2.89,440500.0],["2023-08-30",2.84,2.93,2.82,2.88,210100.0],["2023-08-31",2.82,2.96,2.79,2.8,402900.0],["2023-09-01",2.87,2.96,2.79,2.82,447200.0],["2023-09-05",2.75,2.81,2.67,2.71,319400.0],["2023-09-06",2.61,2.74,2.6,2.62,243100.0],["2023-09-07",2.62,2.68,2.46,2.51,360800.0],["2023-09-08",2.52,2.55,2.43,2.45,279400.0],["2023-09-11",2.53,2.59,2.48,2.48,305200.0],["2023-09-12",2.44,2.52,2.44,2.44,255700.0],["2023-09-13",2.44,2.505,2.38,2.38,248000.0],["2023-09-14",2.49,2.52,2.425,2.51,340700.0],["2023-09-15",2.5,2.59,2.486,2.5,217600.0],["2023-09-18",2.47,2.58,2.425,2.53,251500.0],["2023-09-19",2.53,2.58,2.5,2.56,258300.0],["2023-09-20",2.56,2.66,2.545,2.56,240100.0],["2023-09-21",2.5,2.575,2.5,2.52,214100.0],["2023-09-22",2.6,2.74,2.54,2.72,344700.0],["2023-09-25",2.7,2.801,2.7,2.76,266700.0],["2023-09-26",2.7,2.82,2.69,2.7,293300.0],["2023-09-27",2.7,2.81,2.685,2.78,211300.0],["2023-09-28",2.7,2.74,2.45,2.455,455700.0],["2023-09-29",2.49,2.58,2.469,2.53,141500.0],["2023-10-02",2.43,2.51,2.39,2.49,438800.0],["2023-10-03",2.42,2.55,2.37,2.38,426000.0],["2023-10-04",2.38,2.48,2.38,2.47,175800.0],["2023-10-05",2.45,2.5,2.4,2.47,194000.0],["2023-10-06",2.45,2.545,2.45,2.49,225000.0],["2023-10-09",2.47,2.54,2.47,2.54,192900.0],["2023-10-10",2.55,2.79,2.54,2.72,378700.0],["2023-10-11",2.72,2.77,2.705,2.73,182100.0],["2023-10-12",2.73,2.785,2.63,2.67,238100.0],["2023-10-13",2.64,2.705,2.59,2.61,219900.0],["2023-10-16",2.58,2.74,2.57,2.7,221500.0],["2023-10-17",2.66,2.945,2.66,2.91,297600.0],["2023-10-18",2.92,2.93,2.85,2.88,355200.0],["2023-10-19",2.84,3.03,2.82,2.91,314600.0],["2023-10-20",2.89,2.99,2.84,2.87,216700.0],["2023-10-23",2.86,2.975,2.801,2.91,233100.0],["2023-10-24",2.91,3.01,2.83,2.88,381800.0],["2023-10-25",2.81,2.985,2.78,2.78,203600.0],["2023-10-26",2.75,2.985,2.68,2.89,308500.0],["2023-10-27",2.94,3.04,2.94,2.96,285400.0],["2023-10-30",3.05,3.05,2.9,2.95,335300.0],["2023-10-31",2.92,3.02,2.895,2.94,294700.0],["2023-11-01",2.92,3.05,2.85,2.95,495400.0],["2023-11-02",2.92,3.027,2.92,2.97,234200.0],["2023-11-03",3.0,3.05,2.985,3.01,372700.0],["2023-11-06",3.07,3.08,2.995,3.08,161500.0],["2023-11-07",3.08,3.17,3.02,3.08,245500.0],["2023-11-08",3.09,3.345,3.075,3.3,380600.0],["2023-11-09",3.3,3.34,3.12,3.15,296700.0],["2023-11-10",3.11,3.24,2.982,3.24,170400.0],["2023-11-13",3.25,3.31,3.23,3.25,145700.0],["2023-11-14",3.23,3.315,3.156,3.25,203900.0],["2023-11-15",3.27,3.27,3.125,3.14,471900.0],["2023-11-16",3.0,3.07,2.925,2.99,312900.0],["2023-11-17",3.0,3.19,2.97,3.15,302800.0],["2023-11-20",3.15,3.24,3.05,3.16,288500.0],["2023-11-21",3.1,3.221,3.05,3.08,223300.0],["2023-11-22",2.95,2.97,2.77,2.81,633700.0],["2023-11-24",2.79,2.958,2.78,2.88,173000.0],["2023-11-27",2.82,2.89,2.71,2.72,376400.0],["2023-11-28",2.72,2.77,2.67,2.69,394200.0],["2023-11-29",2.67,2.74,2.6,2.63,440300.0],["2023-11-30",2.64,2.64,2.5,2.51,2821900.0],["2023-12-01",2.51,2.71,2.51,2.71,456500.0],["2023-12-04",2.59,2.72,2.59,2.7,251400.0],["2023-12-05",2.65,2.72,2.605,2.67,213500.0],["2023-12-06",2.59,2.75,2.59,2.6,288700.0],["2023-12-07",2.6,2.675,2.56,2.64,207900.0],["2023-12-08",2.55,2.7,2.55,2.64,223700.0],["2023-12-11",2.64,2.655,2.6,2.63,209100.0],["2023-12-12",2.64,2.64,2.51,2.51,218800.0],["2023-12-13",2.5,2.6,2.49,2.59,457800.0],["2023-12-14",2.62,2.68,2.52,2.53,331200.0],["2023-12-15",2.53,2.77,2.52,2.65,1000700.0],["2023-12-18",2.67,2.889,2.657,2.8,755400.0],["2023-12-19",2.79,2.87,2.721,2.77,260500.0],["2023-12-20",2.75,2.75,2.61,2.61,186400.0],["2023-12-21",2.65,2.74,2.63,2.7,206000.0],["2023-12-22",2.63,2.68,2.581,2.62,245900.0],["2023-12-26",2.61,2.68,2.58,2.58,73700.0],["2023-12-27",2.61,2.631,2.56,2.56,172500.0],["2023-12-28",2.57,2.65,2.57,2.62,138400.0],["2023-12-29",2.6,2.665,2.6,2.63,227400.0],["2024-01-02",2.55,2.6,2.5,2.5,291800.0],["2024-01-03",2.54,2.56,2.47,2.51,155400.0],["2024-01-04",2.49,2.53,2.471,2.49,199600.0],["2024-01-05",2.47,2.525,2.46,2.46,216900.0],["2024-01-08",2.45,2.484,2.4,2.45,540900.0],["2024-01-09",2.44,2.45,2.4,2.43,370400.0],["2024-01-10",2.41,2.57,2.41,2.56,789700.0],["2024-01-11",2.58,2.84,2.575,2.75,1844500.0],["2024-01-12",2.75,2.88,2.71,2.73,219500.0],["2024-01-16",2.7,2.7,2.59,2.62,332900.0],["2024-01-17",2.56,2.625,2.56,2.61,172000.0],["2024-01-18",2.62,2.65,2.59,2.6,147100.0],["2024-01-19",2.59,2.635,2.565,2.61,190900.0],["2024-01-22",2.53,2.64,2.53,2.56,283300.0],["2024-01-23",2.61,2.725,2.55,2.65,232100.0],["2024-01-24",2.67,2.815,2.67,2.78,762000.0],["2024-01-25",2.75,2.828,2.725,2.77,340500.0],["2024-01-26",2.68,2.79,2.61,2.73,246500.0],["2024-01-29",2.72,2.8,2.68,2.79,136100.0],["2024-01-30",2.75,2.77,2.74,2.76,156500.0],["2024-01-31",2.72,2.88,2.72,2.8,237300.0],["2024-02-01",2.81,2.96,2.795,2.92,407700.0],["2024-02-02",2.89,2.96,2.86,2.94,554900.0],["2024-02-05",2.95,2.95,2.85,2.92,147100.0],["2024-02-06",2.94,3.045,2.905,3.0,210300.0],["2024-02-07",2.98,3.045,2.91,2.91,101800.0],["2024-02-08",2.9,2.995,2.88,2.88,84400.0],["2024-02-09",2.89,2.91,2.86,2.87,87300.0],["2024-02-12",2.79,2.95,2.79,2.85,116400.0],["2024-02-13",2.8,2.84,2.725,2.73,67000.0],["2024-02-14",2.75,2.899,2.715,2.74,166700.0],["2024-02-15",2.76,2.875,2.74,2.86,125200.0],["2024-02-16",2.85,2.91,2.82,2.87,97700.0],["2024-02-20",2.85,2.85,2.72,2.73,142000.0],["2024-02-21",2.75,2.79,2.73,2.74,142400.0],["2024-02-22",2.76,2.78,2.718,2.74,227100.0],["2024-02-23",2.74,2.79,2.72,2.75,96200.0],["2024-02-26",2.75,2.8,2.745,2.75,192500.0],["2024-02-27",2.85,3.29,2.85,3.27,952400.0],["2024-02-28",3.29,3.29,2.924,3.0,602700.0],["2024-02-29",2.99,2.99,2.62,2.62,1079100.0],["2024-03-01",2.75,2.79,2.64,2.75,266800.0],["2024-03-04",2.69,2.79,2.685,2.71,231500.0],["2024-03-05",2.7,2.71,2.62,2.68,187700.0],["2024-03-06",2.74,2.777,2.68,2.71,131500.0],["2024-03-07",2.71,2.71,2.62,2.65,181200.0],["2024-03-08",2.66,2.7,2.595,2.63,172300.0],["2024-03-11",2.61,2.66,2.59,2.62,113400.0],["2024-03-12",2.63,2.7,2.62,2.65,135300.0],["2024-03-13",2.65,2.69,2.57,2.57,96300.0],["2024-03-14",2.54,2.56,2.5,2.52,155200.0],["2024-03-15",2.5,2.54,2.5,2.52,123200.0],["2024-03-18",2.51,2.54,2.48,2.53,187700.0],["2024-03-19",2.5,2.53,2.48,2.52,92700.0],["2024-03-20",2.5,2.54,2.48,2.53,141400.0],["2024-03-21",2.53,2.532,2.49,2.51,91500.0],["2024-03-22",2.51,2.548,2.48,2.52,162400.0],["2024-03-25",2.51,2.53,2.48,2.5,85100.0],["2024-03-26",2.57,2.588,2.51,2.52,114100.0],["2024-03-27",2.5,2.53,2.48,2.51,150600.0],["2024-03-28",2.51,2.58,2.49,2.51,268200.0],["2024-04-01",2.5,2.56,2.5,2.55,97900.0],["2024-04-02",2.49,2.55,2.49,2.54,97000.0],["2024-04-03",2.52,2.61,2.515,2.59,100800.0],["2024-04-04",2.6,2.76,2.6,2.68,171800.0],["2024-04-05",2.67,2.684,2.55,2.55,136800.0],["2024-04-08",2.56,2.61,2.49,2.5,161000.0],["2024-04-09",2.48,2.54,2.48,2.52,104900.0],["2024-04-10",2.52,2.52,2.485,2.5,58200.0],["2024-04-11",2.52,2.555,2.48,2.5,114100.0],["2024-04-12",2.51,2.545,2.43,2.44,163200.0],["2024-04-15",2.46,2.465,2.355,2.37,184600.0],["2024-04-16",2.37,2.38,2.315,2.36,119500.0],["2024-04-17",2.38,2.43,2.37,2.41,94400.0],["2024-04-18",2.41,2.46,2.39,2.43,93700.0],["2024-04-19",2.39,2.425,2.344,2.4,132100.0],["2024-04-22",2.4,2.48,2.39,2.45,90000.0],["2024-04-23",2.42,2.53,2.42,2.49,88900.0],["2024-04-24",2.53,2.53,2.475,2.49,65000.0],["2024-04-25",2.47,2.54,2.47,2.5,72100.0],["2024-04-26",2.5,2.545,2.47,2.52,96100.0],["2024-04-29",2.53,2.57,2.486,2.54,99300.0],["2024-04-30",2.47,2.51,2.47,2.49,68800.0],["2024-05-01",2.47,2.54,2.47,2.52,62500.0],["2024-05-02",2.59,2.63,2.51,2.56,188500.0],["2024-05-03",2.57,2.6,2.495,2.59,337700.0],["2024-05-06",2.62,2.85,2.59,2.75,484800.0],["2024-05-07",2.75,2.8,2.745,2.76,104000.0],["2024-05-08",2.75,2.79,2.685,2.72,195300.0],["2024-05-09",2.71,2.74,2.66,2.72,88200.0],["2024-05-10",2.73,2.8,2.71,2.76,125000.0],["2024-05-13",2.72,2.84,2.69,2.72,146800.0],["2024-05-14",2.71,2.76,2.71,2.74,63000.0],["2024-05-15",2.77,2.77,2.72,2.72,68200.0],["2024-05-16",2.72,2.97,2.72,2.95,235600.0],["2024-05-17",2.95,3.01,2.91,2.92,542700.0],["2024-05-20",2.92,2.95,2.85,2.87,73600.0],["2024-05-21",2.86,3.02,2.83,2.92,177300.0],["2024-05-22",2.92,2.96,2.8,2.85,180500.0],["2024-05-23",2.85,2.85,2.51,2.53,341800.0],["2024-05-24",2.55,2.71,2.52,2.58,98700.0],["2024-05-28",2.59,2.601,2.46,2.51,272200.0],["2024-05-29",2.46,2.53,2.44,2.48,120800.0],["2024-05-30",2.46,2.5,2.45,2.48,128000.0],["2024-05-31",2.48,2.49,2.45,2.46,102500.0],["2024-06-03",2.46,2.46,2.38,2.39,198400.0],["2024-06-04",2.4,2.48,2.39,2.45,131100.0],["2024-06-05",2.48,2.51,2.45,2.48,200900.0],["2024-06-06",2.49,2.562,2.47,2.55,81900.0],["2024-06-07",2.52,2.574,2.47,2.48,66900.0],["2024-06-10",2.49,2.6,2.46,2.54,143700.0],["2024-06-11",2.54,2.55,2.49,2.51,73500.0],["2024-06-12",2.52,2.52,2.42,2.44,111400.0],["2024-06-13",2.44,2.46,2.4,2.4,126100.0],["2024-06-14",2.4,2.41,2.38,2.39,161900.0],["2024-06-17",2.4,2.402,2.37,2.37,107300.0],["2024-06-18",2.38,2.385,2.32,2.34,148300.0],["2024-06-20",2.34,2.368,2.29,2.32,150500.0],["2024-06-21",2.28,2.32,2.28,2.29,99900.0],["2024-06-24",2.29,2.3,2.28,2.28,132400.0],["2024-06-25",2.27,2.29,2.21,2.21,134400.0],["2024-06-26",2.21,2.23,2.185,2.22,128900.0],["2024-06-27",2.16,2.22,2.16,2.19,137600.0],["2024-06-28",2.2,2.22,2.12,2.12,177400.0],["2024-07-01",2.12,2.21,2.05,2.17,162700.0],["2024-07-02",2.16,2.19,2.03,2.18,298000.0],["2024-07-03",2.18,2.37,2.18,2.35,164600.0],["2024-07-05",2.33,2.39,2.32,2.32,131000.0],["2024-07-08",2.3,2.4,2.285,2.32,111600.0],["2024-07-09",2.32,2.53,2.32,2.41,188100.0],["2024-07-10",2.39,2.44,2.34,2.39,100300.0],["2024-07-11",2.41,2.52,2.4,2.5,361500.0],["2024-07-12",2.56,2.6,2.525,2.55,136600.0],["2024-07-15",2.54,2.55,2.42,2.44,84300.0],["2024-07-16",2.44,2.585,2.42,2.54,95500.0],["2024-07-17",2.5,2.54,2.48,2.51,96300.0],["2024-07-18",2.5,2.545,2.42,2.45,145600.0],["2024-07-19",2.45,2.58,2.43,2.49,101200.0],["2024-07-22",2.52,2.6,2.49,2.52,88900.0],["2024-07-23",2.51,2.59,2.49,2.51,75200.0],["2024-07-24",2.47,2.58,2.47,2.49,88200.0],["2024-07-25",2.47,2.59,2.45,2.48,76600.0],["2024-07-26",2.52,2.56,2.48,2.49,82600.0],["2024-07-29",2.5,2.535,2.47,2.49,67400.0],["2024-07-30",2.49,2.523,2.47,2.5,71200.0],["2024-07-31",2.5,2.545,2.48,2.5,105100.0],["2024-08-01",2.46,2.5,2.33,2.36,135600.0],["2024-08-02",2.2,2.39,2.2,2.29,133100.0],["2024-08-05",2.2,2.29,2.06,2.06,260300.0],["2024-08-06",2.09,2.27,2.09,2.23,91300.0],["2024-08-07",2.2,2.49,2.2,2.2,82400.0],["2024-08-08",2.23,2.305,2.18,2.19,75100.0],["2024-08-09",2.17,2.36,2.17,2.33,150000.0],["2024-08-12",2.32,2.4,2.28,2.3,82100.0],["2024-08-13",2.28,2.4,2.275,2.31,60900.0],["2024-08-14",2.32,2.335,2.25,2.26,40500.0],["2024-08-15",2.26,2.33,2.26,2.29,68600.0],["2024-08-16",2.28,2.31,2.19,2.28,65000.0],["2024-08-19",2.3,2.37,2.22,2.34,449200.0],["2024-08-20",2.18,2.3,2.14,2.18,160700.0],["2024-08-21",2.18,2.31,2.18,2.29,120000.0],["2024-08-22",2.2,2.26,2.12,2.14,135100.0],["2024-08-23",2.14,2.14,1.654,2.11,298600.0],["2024-08-26",2.11,2.14,2.014,2.09,127400.0],["2024-08-27",2.09,2.15,2.05,2.08,62400.0],["2024-08-28",2.0,2.0,1.85,1.89,193200.0],["2024-08-29",1.91,2.0,1.888,1.97,108400.0],["2024-08-30",1.96,2.05,1.78,1.9,375300.0],["2024-09-03",1.87,1.94,1.81,1.84,261500.0],["2024-09-04",1.83,1.922,1.78,1.83,383400.0],["2024-09-05",1.83,1.935,1.796,1.91,144300.0],["2024-09-06",1.91,1.95,1.827,1.9,91200.0],["2024-09-09",1.862,2.0,1.862,1.95,104900.0],["2024-09-10",1.95,2.002,1.873,1.99,56100.0],["2024-09-11",1.91,2.0,1.91,1.97,74900.0],["2024-09-12",1.98,2.01,1.93,1.99,68500.0],["2024-09-13",1.99,2.0,1.96,1.98,76300.0],["2024-09-16",1.99,2.0,1.95,1.98,50500.0],["2024-09-17",1.99,2.01,1.95,1.985,60100.0],["2024-09-18",2.0,2.0,1.97,1.99,79600.0],["2024-09-19",1.97,2.0,1.97,1.97,99800.0],["2024-09-20",1.98,2.04,1.97,1.97,200900.0],["2024-09-23",1.97,2.02,1.97,1.99,164300.0],["2024-09-24",2.04,2.125,2.02,2.07,244900.0],["2024-09-25",2.06,2.19,2.06,2.16,127900.0],["2024-09-26",2.29,2.39,2.21,2.36,395200.0],["2024-09-27",2.39,2.43,2.37,2.41,444900.0],["2024-09-30",2.53,2.68,2.39,2.41,909700.0],["2024-10-01",2.39,2.75,2.39,2.75,318300.0],["2024-10-02",6.03,6.43,3.95,4.94,81673400.0],["2024-10-03",4.91,5.29,4.31,4.95,6339300.0],["2024-10-04",5.3,5.3,4.69,4.71,4104200.0],["2024-10-07",4.73,4.78,3.92,4.07,3232900.0],["2024-10-08",3.67,4.03,3.66,3.77,2034400.0],["2024-10-09",3.63,3.695,3.01,3.11,2589900.0],["2024-10-10",3.33,3.36,3.015,3.23,2182200.0],["2024-10-11",3.07,3.36,3.03,3.26,1154900.0],["2024-10-14",3.18,3.21,2.92,2.93,1125700.0],["2024-10-15",2.82,2.94,2.73,2.79,886500.0],["2024-10-16",2.81,2.87,2.73,2.85,1055500.0],["2024-10-17",2.78,2.82,2.63,2.71,1107100.0],["2024-10-18",2.908,2.94,2.795,2.83,1029200.0],["2024-10-21",2.82,2.87,2.715,2.86,808700.0],["2024-10-22",2.8,3.03,2.75,2.83,1398500.0],["2024-10-23",2.85,2.858,2.62,2.67,679900.0],["2024-10-24",2.64,2.695,2.62,2.65,345400.0],["2024-10-25",2.68,2.955,2.65,2.81,949500.0],["2024-10-28",2.85,3.05,2.76,2.98,1107500.0],["2024-10-29",3.07,3.07,2.875,2.94,505000.0],["2024-10-30",2.88,3.0,2.855,2.88,339400.0],["2024-10-31",2.88,2.96,2.775,2.82,273200.0],["2024-11-01",2.83,2.87,2.75,2.8,175900.0],["2024-11-04",2.8,2.93,2.72,2.74,750800.0],["2024-11-05",2.82,3.39,2.79,3.27,2136700.0],["2024-11-06",3.15,3.4,3.06,3.1,1451100.0],["2024-11-07",3.44,3.815,3.44,3.78,2824100.0],["2024-11-08",3.62,5.47,3.62,5.35,6969000.0],["2024-11-11",5.2,5.22,4.03,5.02,4965800.0],["2024-11-12",4.87,4.89,4.0,4.05,1523500.0],["2024-11-13",4.37,4.5,4.11,4.17,822500.0],["2024-11-14",4.11,4.511,4.11,4.19,994600.0],["2024-11-15",4.26,4.71,4.19,4.39,1347700.0],["2024-11-18",4.48,4.74,3.97,4.07,1156400.0],["2024-11-19",4.07,4.28,4.065,4.1,487700.0],["2024-11-20",4.16,4.64,4.16,4.38,814600.0],["2024-11-21",4.53,4.79,4.36,4.56,841100.0],["2024-11-22",4.42,4.56,4.36,4.49,514400.0],["2024-11-25",4.57,5.08,4.42,4.76,3074200.0],["2024-11-26",4.35,5.0,4.27,4.74,1818400.0],["2024-11-27",4.83,6.49,4.82,6.35,7581000.0],["2024-11-29",6.02,6.06,5.04,5.16,4118300.0],["2024-12-02",5.35,5.898,4.86,5.06,5145300.0],["2024-12-03",5.0,5.78,4.94,5.53,2249100.0],["2024-12-04",5.5,5.95,5.31,5.52,1533100.0],["2024-12-05",5.79,6.348,5.5,6.1,2736000.0],["2024-12-06",6.15,6.35,5.71,6.16,2099800.0],["2024-12-09",6.51,6.64,5.88,5.99,2667900.0],["2024-12-10",5.69,5.94,5.06,5.1,2141300.0],["2024-12-11",5.3,5.49,4.92,5.02,1554900.0],["2024-12-12",5.1,5.39,5.02,5.25,970000.0],["2024-12-13",5.25,5.328,4.7,4.81,2401900.0],["2024-12-16",4.91,4.91,4.4,4.65,1921700.0],["2024-12-17",4.59,4.68,4.21,4.53,1803900.0],["2024-12-18",4.62,4.86,4.51,4.56,1668700.0],["2024-12-19",4.54,4.575,3.94,3.96,2456100.0],["2024-12-20",3.98,4.603,3.98,4.55,914700.0],["2024-12-23",4.47,4.47,4.19,4.34,737600.0],["2024-12-24",4.33,4.5,4.27,4.36,352800.0],["2024-12-26",4.44,4.63,4.31,4.55,601000.0],["2024-12-27",4.58,4.59,4.31,4.4,662200.0],["2024-12-30",4.26,4.275,4.03,4.2,665900.0],["2024-12-31",4.19,4.22,4.05,4.16,364300.0],["2025-01-02",4.1,4.44,4.1,4.37,544600.0],["2025-01-03",4.4,4.62,4.33,4.43,466300.0],["2025-01-06",4.47,4.57,4.3,4.35,397200.0],["2025-01-07",4.4,4.59,4.14,4.19,599600.0],["2025-01-08",4.15,4.22,3.65,3.68,1008800.0],["2025-01-10",3.94,3.94,3.542,3.86,654400.0],["2025-01-13",3.83,3.984,3.7,3.76,379300.0],["2025-01-14",3.82,3.91,3.73,3.79,465200.0],["2025-01-15",3.85,4.05,3.85,4.0,504300.0],["2025-01-16",4.33,4.78,4.3,4.67,2101300.0],["2025-01-17",4.77,4.93,4.67,4.81,1045900.0],["2025-01-21",4.81,5.05,4.52,4.89,670400.0],["2025-01-22",4.89,4.92,4.61,4.7,391200.0],["2025-01-23",4.69,4.73,4.48,4.55,290500.0],["2025-01-24",4.7,5.35,4.56,5.24,1906700.0],["2025-01-27",4.98,5.052,4.75,4.83,914000.0],["2025-01-28",5.04,5.285,4.73,5.23,881900.0],["2025-01-29",5.33,5.95,5.2,5.78,1883500.0],["2025-01-30",5.75,6.09,5.552,6.05,1621300.0],["2025-01-31",5.99,5.99,5.36,5.59,1696400.0],["2025-02-03",5.24,5.82,5.14,5.6,764900.0],["2025-02-04",5.85,6.26,5.825,5.94,1703100.0],["2025-02-05",5.85,5.97,5.66,5.79,422000.0],["2025-02-06",6.17,6.48,5.82,6.14,2126000.0],["2025-02-07",6.18,6.385,5.98,6.16,927900.0],["2025-02-10",6.45,6.73,6.1,6.65,1897900.0],["2025-02-11",6.45,6.518,6.01,6.06,905000.0],["2025-02-12",6.12,6.65,6.02,6.41,1266900.0],["2025-02-13",6.17,6.48,5.95,6.46,749000.0],["2025-02-14",6.78,6.89,5.81,5.97,2227300.0],["2025-02-18",6.0,6.0,5.394,5.74,1060300.0],["2025-02-19",5.75,5.85,5.66,5.74,1003000.0],["2025-02-20",6.02,6.08,5.51,5.67,1012800.0],["2025-02-21",5.95,6.37,5.71,6.16,1909800.0],["2025-02-24",6.1,6.13,5.51,5.6,1195200.0],["2025-02-25",5.37,5.98,5.26,5.91,1277400.0],["2025-02-26",6.1,6.99,5.93,6.51,3572700.0],["2025-02-27",6.37,6.8,6.16,6.19,1822800.0],["2025-02-28",5.73,5.815,5.47,5.66,938500.0],["2025-03-03",5.53,5.775,5.02,5.06,1333100.0],["2025-03-04",5.0,5.35,5.0,5.24,698000.0],["2025-03-05",5.51,5.56,5.26,5.55,1099500.0],["2025-03-06",5.67,5.67,5.215,5.23,659900.0],["2025-03-07",5.28,5.39,5.13,5.37,487500.0],["2025-03-10",5.25,5.45,4.99,5.13,808600.0],["2025-03-11",5.28,5.68,5.28,5.37,924700.0],["2025-03-12",5.47,5.62,5.33,5.57,503900.0],["2025-03-13",5.53,5.62,5.245,5.26,557100.0],["2025-03-14",5.47,5.71,5.44,5.7,541200.0],["2025-03-17",5.6,5.7,5.38,5.6,506200.0],["2025-03-18",5.7,5.71,5.09,5.25,654900.0],["2025-03-19",5.27,5.368,5.17,5.31,272300.0],["2025-03-20",5.18,5.18,4.855,4.93,822200.0],["2025-03-21",4.87,4.895,4.52,4.64,1294000.0],["2025-03-24",4.79,4.82,4.63,4.66,530200.0],["2025-03-25",4.55,4.68,4.55,4.63,254600.0],["2025-03-26",4.65,4.788,4.54,4.65,265700.0],["2025-03-27",4.64,4.84,4.52,4.54,262900.0],["2025-03-28",4.51,4.55,4.3,4.34,432500.0],["2025-03-31",4.15,4.2,3.97,4.02,723600.0],["2025-04-01",3.98,4.05,3.82,4.04,807400.0],["2025-04-02",3.99,4.175,3.97,4.03,548500.0],["2025-04-03",3.86,3.925,3.68,3.78,888200.0],["2025-04-04",3.5,3.69,3.33,3.41,1505400.0],["2025-04-07",3.17,3.53,3.09,3.19,1202400.0],["2025-04-08",3.26,3.35,2.97,3.04,1278000.0],["2025-04-09",3.0,3.14,2.85,3.0,1489000.0],["2025-04-10",3.03,3.2,2.921,3.14,961600.0],["2025-04-11",3.15,3.21,2.86,2.92,1459700.0],["2025-04-14",3.0,3.09,2.87,2.98,1029900.0],["2025-04-15",2.95,3.015,2.92,2.99,565200.0],["2025-04-16",2.93,3.015,2.72,2.82,1137100.0],["2025-04-17",2.84,2.889,2.525,2.61,1432000.0],["2025-04-21",2.58,2.69,2.535,2.62,716300.0],["2025-04-22",2.71,2.745,2.58,2.63,1480400.0],["2025-04-23",2.78,3.06,2.755,2.93,1517500.0],["2025-04-24",2.98,3.18,2.98,3.14,910000.0],["2025-04-25",3.11,3.31,3.103,3.2,938500.0],["2025-04-28",3.2,3.32,3.08,3.19,816400.0],["2025-04-29",3.19,3.325,3.165,3.28,652100.0],["2025-04-30",3.22,3.34,3.13,3.28,419000.0],["2025-05-01",3.33,3.5,3.33,3.4,543500.0],["2025-05-02",3.47,3.6,3.41,3.41,534200.0],["2025-05-05",3.39,3.555,3.28,3.45,593400.0],["2025-05-06",3.44,3.445,3.33,3.35,348100.0],["2025-05-07",3.35,3.38,3.24,3.28,467400.0],["2025-05-08",3.31,3.53,3.31,3.48,544700.0],["2025-05-09",3.5,3.5,3.33,3.37,456100.0],["2025-05-12",3.59,3.71,3.51,3.57,694100.0],["2025-05-13",3.52,3.59,3.44,3.54,592000.0],["2025-05-14",3.6,3.64,3.515,3.56,520400.0],["2025-05-15",3.52,3.52,3.42,3.46,440000.0],["2025-05-16",3.55,3.63,3.42,3.5,476500.0],["2025-05-19",3.5,3.575,3.43,3.57,351600.0],["2025-05-20",3.58,3.59,3.32,3.52,538900.0],["2025-05-21",3.5,3.6,3.47,3.55,530600.0],["2025-05-22",3.53,3.775,3.51,3.68,719000.0],["2025-05-23",3.58,3.65,3.555,3.59,268900.0],["2025-05-27",3.65,3.81,3.62,3.79,846300.0],["2025-05-28",3.61,3.825,3.41,3.72,906500.0],["2025-05-29",3.73,3.925,3.73,3.78,735200.0],["2025-05-30",3.73,3.73,3.5,3.58,604800.0],["2025-06-02",3.54,3.56,3.43,3.46,407200.0],["2025-06-03",3.49,3.7,3.48,3.7,438400.0],["2025-06-04",3.71,3.86,3.64,3.81,515700.0],["2025-06-05",3.84,3.88,3.785,3.82,427800.0],["2025-06-06",3.8,3.863,3.74,3.81,187300.0],["2025-06-09",3.85,4.03,3.77,3.99,602500.0],["2025-06-10",4.0,4.03,3.9,3.99,507000.0],["2025-06-11",4.04,4.07,3.95,3.98,323300.0],["2025-06-12",3.95,3.962,3.82,3.84,518800.0],["2025-06-13",3.76,3.81,3.695,3.71,232700.0],["2025-06-16",3.71,3.84,3.66,3.82,653300.0],["2025-06-17",3.8,3.8,3.662,3.72,213400.0],["2025-06-18",3.75,3.77,3.67,3.72,250900.0],["2025-06-20",3.74,3.76,3.65,3.69,432500.0],["2025-06-23",3.67,3.67,3.53,3.65,324000.0],["2025-06-24",3.73,3.76,3.581,3.74,234300.0],["2025-06-25",3.76,3.8,3.67,3.76,385100.0],["2025-06-26",3.75,3.835,3.706,3.82,281400.0],["2025-06-27",3.79,3.83,3.74,3.78,166300.0],["2025-06-30",3.8,3.87,3.745,3.81,310100.0],["2025-07-01",3.8,3.85,3.675,3.68,238100.0],["2025-07-02",3.64,3.769,3.6,3.7,220300.0],["2025-07-03",3.68,3.775,3.65,3.67,208400.0],["2025-07-07",3.7,3.755,3.675,3.71,336100.0],["2025-07-08",3.75,4.2,3.75,4.18,1800200.0],["2025-07-09",4.24,4.314,3.97,4.04,484900.0],["2025-07-10",4.14,4.14,3.88,3.93,434000.0],["2025-07-11",3.9,3.92,3.8,3.8,242000.0],["2025-07-14",3.83,3.905,3.8,3.88,291100.0],["2025-07-15",4.0,4.27,3.99,4.18,706700.0],["2025-07-16",4.17,4.181,3.97,3.98,304900.0],["2025-07-17",3.92,4.14,3.92,3.99,481700.0],["2025-07-18",4.0,4.06,3.95,3.99,365000.0],["2025-07-21",4.0,4.065,3.96,3.98,222900.0],["2025-07-22",4.0,4.05,3.95,4.0,209400.0],["2025-07-23",4.05,4.195,3.985,4.06,385400.0],["2025-07-24",4.05,4.11,3.99,4.03,300400.0],["2025-07-25",4.01,4.05,3.98,4.0,146700.0],["2025-07-28",4.0,4.05,3.9,3.94,233900.0],["2025-07-29",4.0,4.0,3.82,3.82,303700.0],["2025-07-30",3.83,3.975,3.76,3.88,535400.0],["2025-07-31",3.85,3.925,3.77,3.85,236700.0],["2025-08-01",3.83,3.895,3.67,3.67,385900.0],["2025-08-04",3.71,3.79,3.71,3.73,211200.0],["2025-08-05",3.74,3.8,3.71,3.71,339700.0],["2025-08-06",3.71,3.76,3.645,3.72,371700.0],["2025-08-07",3.78,3.87,3.685,3.77,588700.0],["2025-08-08",3.75,3.875,3.62,3.83,392900.0],["2025-08-11",3.81,3.815,3.73,3.75,300900.0],["2025-08-12",3.75,3.835,3.71,3.82,279700.0],["2025-08-13",3.91,3.97,3.75,3.8,714600.0],["2025-08-14",3.76,3.825,3.645,3.65,302500.0],["2025-08-15",3.73,3.755,3.55,3.67,1090700.0],["2025-08-18",3.72,3.98,3.71,3.98,791900.0],["2025-08-19",3.9,3.925,3.605,3.67,939300.0],["2025-08-20",3.6,3.68,3.44,3.47,608400.0],["2025-08-21",3.44,3.57,3.425,3.54,296000.0],["2025-08-22",3.55,3.67,3.52,3.53,854100.0],["2025-08-25",3.6,3.69,3.54,3.64,504700.0],["2025-08-26",3.64,3.66,3.51,3.53,286800.0],["2025-08-27",3.48,3.556,3.48,3.51,314400.0],["2025-08-28",3.53,3.67,3.51,3.54,409800.0],["2025-08-29",3.54,3.6,3.39,3.45,580200.0],["2025-09-02",3.37,3.53,3.26,3.4,805200.0],["2025-09-03",3.42,3.47,3.35,3.41,547100.0],["2025-09-04",3.39,3.41,3.26,3.3,514000.0],["2025-09-05",3.41,3.56,3.41,3.42,569300.0],["2025-09-08",3.43,3.7,3.42,3.68,553200.0],["2025-09-09",3.67,3.79,3.61,3.62,438500.0],["2025-09-10",3.72,3.77,3.68,3.71,1081000.0],["2025-09-11",3.8,3.96,3.75,3.87,916200.0],["2025-09-12",3.94,3.94,3.725,3.78,463300.0],["2025-09-15",3.81,3.87,3.78,3.82,207700.0],["2025-09-16",3.83,3.83,3.7,3.72,240000.0],["2025-09-17",3.74,3.86,3.74,3.83,401700.0],["2025-09-18",3.83,3.97,3.77,3.89,651200.0],["2025-09-19",3.89,3.9,3.75,3.85,368400.0],["2025-09-22",3.84,3.89,3.8,3.87,375000.0],["2025-09-23",3.85,4.045,3.79,3.81,647900.0],["2025-09-24",3.82,4.06,3.82,3.93,661300.0],["2025-09-25",3.88,4.01,3.85,3.915,280500.0],["2025-09-26",3.89,3.92,3.73,3.75,366000.0],["2025-09-29",3.84,3.93,3.78,3.8,297600.0],["2025-09-30",3.83,3.84,3.76,3.82,327800.0],["2025-10-01",3.81,3.84,3.67,3.74,461800.0],["2025-10-02",3.77,3.867,3.77,3.83,369200.0],["2025-10-03",3.83,3.91,3.75,3.77,410800.0],["2025-10-06",3.76,4.02,3.76,3.99,359500.0],["2025-10-07",4.01,4.015,3.84,3.86,350200.0],["2025-10-08",3.85,4.06,3.85,4.06,521400.0],["2025-10-09",4.06,4.07,3.925,3.95,355000.0],["2025-10-10",3.95,3.97,3.45,3.5,929400.0],["2025-10-13",3.62,3.733,3.57,3.57,241400.0],["2025-10-14",3.51,3.58,3.488,3.54,349000.0],["2025-10-15",3.64,3.64,3.545,3.62,369900.0],["2025-10-16",3.64,3.68,3.52,3.52,225800.0],["2025-10-17",3.48,3.59,3.47,3.48,283600.0],["2025-10-20",3.52,3.61,3.49,3.54,440200.0],["2025-10-21",3.52,3.635,3.5,3.61,279000.0],["2025-10-22",3.59,3.632,3.49,3.57,190300.0],["2025-10-23",3.59,3.695,3.54,3.63,277600.0],["2025-10-24",3.62,3.7,3.56,3.6,194600.0],["2025-10-27",3.7,3.76,3.57,3.6,264300.0],["2025-10-28",3.6,3.63,3.49,3.51,410100.0],["2025-10-29",3.56,3.62,3.48,3.51,348200.0],["2025-10-30",3.46,3.57,3.45,3.51,176900.0],["2025-10-31",3.52,3.605,3.5,3.55,235300.0],["2025-11-03",3.55,3.6,3.48,3.5,367700.0],["2025-11-04",3.41,3.455,3.28,3.28,542500.0],["2025-11-05",3.38,3.505,3.33,3.44,551700.0],["2025-11-06",3.47,3.51,3.39,3.47,466800.0],["2025-11-07",3.43,3.51,3.4,3.49,349700.0],["2025-11-10",3.5,3.52,3.47,3.49,321100.0],["2025-11-11",3.46,3.52,3.45,3.49,244700.0],["2025-11-12",3.5,3.515,3.46,3.47,244000.0],["2025-11-13",3.46,3.495,3.4,3.4,283100.0],["2025-11-14",3.35,3.47,3.3,3.4,370500.0],["2025-11-17",3.36,3.44,3.22,3.24,283900.0],["2025-11-18",3.19,3.3,3.14,3.29,595600.0],["2025-11-19",3.28,3.36,3.25,3.31,364600.0],["2025-11-20",3.47,3.98,3.4,3.61,1676900.0],["2025-11-21",3.56,3.665,3.45,3.56,378400.0],["2025-11-24",3.57,3.76,3.57,3.73,308400.0],["2025-11-25",3.75,3.75,3.51,3.64,367500.0],["2025-11-26",3.65,3.69,3.54,3.54,261000.0],["2025-11-28",3.57,3.685,3.53,3.61,276400.0],["2025-12-01",3.6,3.7,3.5,3.67,515700.0],["2025-12-02",3.64,3.78,3.59,3.71,755800.0],["2025-12-03",3.7,3.81,3.67,3.77,347800.0],["2025-12-04",3.77,3.83,3.77,3.82,240000.0],["2025-12-05",3.78,3.835,3.73,3.78,230300.0],["2025-12-08",3.81,3.82,3.7,3.8,239800.0],["2025-12-09",3.72,3.815,3.72,3.78,237300.0],["2025-12-10",3.79,3.85,3.76,3.81,319800.0],["2025-12-11",3.76,3.81,3.73,3.73,222800.0],["2025-12-12",3.72,3.95,3.72,3.92,978000.0],["2025-12-15",3.9,3.925,3.86,3.87,710900.0],["2025-12-16",3.87,3.98,3.805,3.95,612800.0],["2025-12-17",3.95,4.04,3.89,3.9,482700.0],["2025-12-18",3.94,3.97,3.91,3.92,235000.0],["2025-12-19",3.95,3.995,3.92,3.94,276000.0],["2025-12-22",3.91,3.91,3.76,3.84,405500.0],["2025-12-23",3.81,3.89,3.77,3.84,164300.0],["2025-12-24",3.82,3.935,3.79,3.85,170700.0],["2025-12-26",3.83,3.95,3.83,3.93,219200.0],["2025-12-29",3.87,3.98,3.87,3.97,259400.0],["2025-12-30",3.97,4.07,3.95,4.0,367400.0],["2025-12-31",3.99,4.08,3.97,4.07,349400.0],["2026-01-02",4.1,4.17,3.98,4.04,557400.0],["2026-01-05",4.01,4.15,3.99,4.15,577500.0],["2026-01-06",4.15,4.15,4.0,4.02,507100.0],["2026-01-07",3.97,4.095,3.95,4.08,388300.0],["2026-01-08",4.05,4.26,4.05,4.15,586800.0],["2026-01-09",4.15,4.555,4.096,4.5,672800.0],["2026-01-12",4.7,5.149,4.685,4.71,1312700.0],["2026-01-13",4.69,4.69,4.37,4.53,633600.0],["2026-01-14",4.52,4.604,4.455,4.46,471600.0],["2026-01-15",4.46,4.545,4.37,4.47,450700.0],["2026-01-16",4.47,4.52,4.4,4.47,459100.0],["2026-01-20",4.37,4.58,4.32,4.5,620400.0],["2026-01-21",4.52,4.56,4.405,4.48,456500.0],["2026-01-22",4.44,4.55,4.44,4.46,460900.0],["2026-01-23",4.46,4.67,4.42,4.63,402000.0],["2026-01-26",4.63,4.64,4.4,4.41,456100.0],["2026-01-27",4.47,4.56,4.4,4.53,360200.0],["2026-01-28",4.55,4.595,4.49,4.56,549100.0],["2026-01-29",4.56,4.57,4.38,4.48,564000.0],["2026-01-30",4.4,4.525,4.145,4.17,489700.0],["2026-02-02",4.16,4.39,4.13,4.25,354600.0],["2026-02-03",4.27,4.34,4.08,4.15,335500.0],["2026-02-04",4.01,4.179,4.01,4.13,383100.0],["2026-02-05",4.09,4.2,4.055,4.1,268500.0],["2026-02-06",4.16,4.31,4.16,4.3,404100.0],["2026-02-09",4.27,4.41,4.21,4.4,256700.0],["2026-02-10",4.4,4.54,4.38,4.46,357700.0],["2026-02-11",4.49,4.52,4.21,4.27,303800.0],["2026-02-12",4.27,4.49,4.27,4.4,659800.0],["2026-02-13",4.37,4.775,4.37,4.59,624800.0],["2026-02-17",4.64,5.1,4.64,4.79,619200.0],["2026-02-18",4.82,4.82,4.645,4.73,229500.0],["2026-02-19",4.73,4.75,4.6,4.69,199000.0],["2026-02-20",4.69,4.815,4.63,4.63,272200.0],["2026-02-23",4.66,4.676,4.44,4.61,377400.0],["2026-02-24",4.6,4.83,4.58,4.76,262900.0],["2026-02-25",4.72,4.86,4.67,4.8,368100.0],["2026-02-26",4.76,4.83,4.59,4.69,654100.0],["2026-02-27",4.67,4.75,4.6,4.67,270400.0],["2026-03-02",4.56,4.725,4.52,4.68,351600.0],["2026-03-03",4.68,4.84,4.14,4.56,1062800.0],["2026-03-04",4.58,4.595,4.26,4.31,416000.0],["2026-03-05",4.3,4.48,4.3,4.37,289400.0],["2026-03-06",4.33,4.47,4.22,4.34,513800.0],["2026-03-09",4.34,4.42,4.25,4.39,338000.0],["2026-03-10",4.36,4.38,4.11,4.18,785600.0],["2026-03-11",4.15,4.213,3.93,3.99,577500.0],["2026-03-12",3.93,4.05,3.835,3.88,567600.0],["2026-03-13",3.91,3.93,3.81,3.83,382600.0],["2026-03-16",3.85,3.925,3.825,3.84,266400.0],["2026-03-17",3.85,3.93,3.825,3.86,233300.0],["2026-03-18",3.82,3.9,3.74,3.75,285700.0],["2026-03-19",3.7,3.731,3.53,3.56,423100.0],["2026-03-20",3.53,3.655,3.46,3.5,388800.0],["2026-03-23",3.51,3.615,3.5,3.54,925200.0],["2026-03-24",3.54,3.59,3.36,3.41,613400.0],["2026-03-25",3.41,3.535,3.41,3.52,362800.0],["2026-03-26",3.45,3.56,3.44,3.45,248400.0],["2026-03-27",3.43,3.485,3.405,3.41,299900.0],["2026-03-30",3.46,3.49,3.42,3.46,297500.0],["2026-03-31",3.42,3.55,3.42,3.54,267200.0],["2026-04-01",3.54,3.65,3.54,3.64,154800.0],["2026-04-02",3.54,3.665,3.54,3.66,142300.0],["2026-04-06",3.66,3.73,3.66,3.69,155900.0],["2026-04-07",3.68,3.75,3.605,3.66,169700.0],["2026-04-08",3.77,3.85,3.77,3.78,363800.0],["2026-04-09",3.77,3.79,3.65,3.68,335900.0],["2026-04-10",3.68,3.75,3.68,3.71,153700.0],["2026-04-13",3.6,3.78,3.6,3.76,345500.0],["2026-04-14",3.8,3.85,3.8,3.83,350000.0],["2026-04-15",3.79,3.98,3.79,3.97,387800.0],["2026-04-16",4.16,4.16,3.94,3.94,415700.0],["2026-04-17",4.0,4.14,3.98,4.0,643700.0],["2026-04-20",4.025,4.025,3.875,3.88,320900.0],["2026-04-21",3.9,3.92,3.715,3.73,274100.0],["2026-04-22",3.74,3.78,3.7,3.73,164400.0],["2026-04-23",3.77,3.77,3.544,3.57,175000.0],["2026-04-24",3.57,3.645,3.56,3.6,127800.0],["2026-04-27",3.59,3.612,3.485,3.55,202600.0],["2026-04-28",3.5,3.51,3.43,3.43,146900.0],["2026-04-29",3.43,3.52,3.37,3.51,269000.0],["2026-04-30",3.53,3.57,3.471,3.54,130200.0],["2026-05-01",3.52,3.77,3.52,3.75,183900.0],["2026-05-04",3.75,3.87,3.72,3.84,431800.0],["2026-05-05",3.87,3.995,3.845,3.89,404400.0],["2026-05-06",3.9,4.11,3.85,4.11,464700.0],["2026-05-07",4.11,4.11,3.92,3.98,366800.0],["2026-05-08",3.95,4.285,3.935,4.28,426600.0],["2026-05-11",4.21,4.22,4.08,4.11,287400.0],["2026-05-12",4.04,4.04,3.86,3.87,328700.0],["2026-05-13",3.83,3.945,3.79,3.92,250800.0],["2026-05-14",3.89,3.94,3.75,3.85,287500.0],["2026-05-15",3.77,3.95,3.73,3.89,241600.0],["2026-05-18",3.91,3.96,3.855,3.89,233200.0],["2026-05-19",3.88,3.945,3.81,3.84,259800.0],["2026-05-20",3.84,3.94,3.77,3.81,234900.0],["2026-05-21",3.78,3.8,3.65,3.77,219600.0],["2026-05-22",3.64,3.77,3.565,3.64,588000.0],["2026-05-26",3.64,3.83,3.51,3.77,1066500.0],["2026-05-27",4.1,4.23,3.79,4.23,2383400.0],["2026-05-28",4.23,4.39,4.19,4.25,695500.0],["2026-05-29",4.2,4.23,4.01,4.1,484300.0],["2026-06-01",4.37,4.85,4.25,4.75,1674300.0],["2026-06-02",4.82,5.495,4.7,5.26,1437900.0],["2026-06-03",5.27,5.29,4.82,4.87,693700.0],["2026-06-04",4.86,5.025,4.76,4.83,454900.0],["2026-06-05",4.75,4.97,4.62,4.81,676600.0],["2026-06-08",4.77,4.785,4.515,4.59,421800.0],["2026-06-09",4.61,4.76,4.33,4.54,553500.0],["2026-06-10",4.48,4.63,4.43,4.47,272700.0],["2026-06-11",4.43,4.53,4.34,4.5,298600.0],["2026-06-12",4.62,4.68,4.32,4.32,309100.0],["2026-06-15",4.41,4.465,4.15,4.24,427700.0],["2026-06-16",4.2,4.33,4.08,4.21,471900.0],["2026-06-17",4.16,4.3,4.11,4.22,507900.0],["2026-06-18",4.22,4.29,4.07,4.15,466600.0],["2026-06-22",4.1,4.195,4.05,4.17,469000.0],["2026-06-23",4.02,4.32,4.02,4.26,853500.0],["2026-06-24",4.25,4.3,4.11,4.12,288300.0],["2026-06-25",4.09,4.12,3.705,3.88,600700.0],["2026-06-26",3.89,4.06,3.81,4.06,439400.0],["2026-06-29",4.06,4.2,4.01,4.19,266000.0],["2026-06-30",4.1,4.2,3.975,3.99,424000.0],["2026-07-01",3.96,4.12,3.96,4.06,269700.0],["2026-07-02",4.05,4.18,3.98,4.01,330700.0],["2026-07-06",4,4.165,4,4.13,262182.514815],["2026-07-07",4.1,4.2,4.06,4.11,306326.579739],["2026-07-08",4.11,4.19,4.07,4.16,335697.901737],["2026-07-09",4.19,4.35,4.18,4.33,475148.706221],["2026-07-10",4.33,4.36,4.21,4.22,376180.35987],["2026-07-13",4.2,4.26,4.135,4.17,258968.172746],["2026-07-14",4.21,4.21,3.95,3.98,309531.500811],["2026-07-15",4.01,4.1,3.99,4.04,220575.828064],["2026-07-16",4.04,4.055,3.98,4,345361.51683],["2026-07-17",3.93,4.025,3.865,3.91,150197.167569],["2026-07-20",3.98,4.08,3.96,3.99,253315.753114],["2026-07-21",3.99,3.99,3.89,3.95,328840.079964],["2026-07-22",3.92,3.92,3.82,3.9,127767.897545],["2026-07-23",3.88,3.97,3.845,3.89,208317.487046],["2026-07-24",3.87,3.905,3.81,3.85,93796.180455],["2026-07-27",3.89,4,3.87,3.985,307823.779926],["2026-07-28",3.96,3.995,3.88,3.94,196592.883685],["2026-07-29",3.94,4.03,3.92,3.945,444890.444695],["2026-07-30",3.99,4,3.91,3.98,310665.886427],["2026-07-31",3.96,4.015,3.821,4,150158.098164],["2026-08-03",4.04,4.1,4.0105,4.07,250187.105279],["2026-08-04",4.1,4.135,4.06,4.09,175972.024276],["2026-08-05",4.09,4.135,4.07,4.13,231365.393011],["2026-08-06",4.11,4.15,4.11,4.15,243246.580472],["2026-08-07",4.16,4.5,4.15,4.46,605649.541567],["2026-08-10",4.45,4.58,4.45,4.545,70983.525786],["2026-08-11",4.54,4.75,4.51,4.67,346262.64519],["2026-08-12",4.65,4.68,4.46,4.48,501147.866194],["2026-08-13",4.5,4.855,4.5,4.83,346297.395646],["2026-08-14",4.69,4.73,4.46,4.64,644975.659602]]}