{"t":"AVIR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-30",27.03,32.42,27.02,30.34,3575800.0],["2020-11-02",29.94,31.45,28.0,29.74,835400.0],["2020-11-03",30.59,31.21,28.02,28.15,698800.0],["2020-11-04",28.0,31.8,27.5,31.03,861300.0],["2020-11-05",31.06,34.45,31.06,34.0,1473000.0],["2020-11-06",33.71,35.59,33.38,34.17,660500.0],["2020-11-09",28.0,29.135,24.15,26.36,1599900.0],["2020-11-10",26.37,28.66,25.6,26.94,446400.0],["2020-11-11",26.9,30.02,26.9,28.25,341000.0],["2020-11-12",28.5,30.5,27.94,29.53,385600.0],["2020-11-13",29.57,34.21,29.16,32.32,432700.0],["2020-11-16",31.96,35.35,31.69,32.46,679600.0],["2020-11-17",32.28,34.31,32.28,33.35,711500.0],["2020-11-18",33.45,34.81,31.5,32.08,381000.0],["2020-11-19",32.24,33.88,32.0,32.55,254400.0],["2020-11-20",32.27,33.88,32.18,33.17,313300.0],["2020-11-23",33.62,34.48,32.89,33.54,272200.0],["2020-11-24",35.76,36.65,33.64,34.07,581700.0],["2020-11-25",34.5,35.231,33.63,33.8,274100.0],["2020-11-27",34.25,34.85,33.761,34.44,187500.0],["2020-11-30",34.5,35.0,32.92,33.32,398200.0],["2020-12-01",34.1,34.255,31.91,32.03,172100.0],["2020-12-02",31.74,32.46,30.43,30.63,160500.0],["2020-12-03",30.74,31.3,28.03,28.14,170700.0],["2020-12-04",28.59,30.1,28.43,29.25,136900.0],["2020-12-07",29.4,29.85,28.255,28.51,150000.0],["2020-12-08",28.48,28.48,27.16,28.13,326600.0],["2020-12-09",28.47,28.51,27.25,27.77,226600.0],["2020-12-10",27.7,28.68,27.27,28.34,99200.0],["2020-12-11",28.2,30.246,28.0,29.77,1213200.0],["2020-12-14",29.38,32.42,29.38,31.04,254200.0],["2020-12-15",31.42,31.6,30.0,30.71,359400.0],["2020-12-16",30.5,32.585,30.5,30.78,338900.0],["2020-12-17",30.88,31.975,30.08,31.14,364200.0],["2020-12-18",31.18,35.81,30.05,34.11,2732900.0],["2020-12-21",33.88,34.96,31.03,34.92,288200.0],["2020-12-22",34.94,38.22,34.15,36.21,368500.0],["2020-12-23",36.69,37.105,33.7,34.58,409200.0],["2020-12-24",34.31,35.34,33.88,34.48,66400.0],["2020-12-28",34.5,39.46,34.5,39.09,276300.0],["2020-12-29",39.28,41.26,37.59,39.34,312000.0],["2020-12-30",39.54,41.99,39.49,41.71,181000.0],["2020-12-31",41.87,42.21,40.1,41.78,202400.0],["2021-01-04",42.15,44.342,41.41,41.42,250300.0],["2021-01-05",41.57,42.0,39.55,41.8,272400.0],["2021-01-06",42.17,44.39,41.21,43.38,277400.0],["2021-01-07",43.52,45.82,42.07,44.26,281800.0],["2021-01-08",45.08,48.135,44.16,48.06,272100.0],["2021-01-11",48.99,49.66,46.01,47.04,276600.0],["2021-01-12",46.75,48.18,44.65,45.23,393900.0],["2021-01-13",45.45,50.37,44.91,50.31,163100.0],["2021-01-14",50.27,54.462,49.49,52.1,208300.0],["2021-01-15",51.43,57.19,50.47,53.44,142300.0],["2021-01-19",54.07,55.47,53.3,55.14,255800.0],["2021-01-20",55.4,59.46,54.78,57.85,199300.0],["2021-01-21",58.11,58.14,52.94,54.15,412000.0],["2021-01-22",53.97,54.5,51.39,54.27,110800.0],["2021-01-25",53.93,55.77,51.988,55.39,109800.0],["2021-01-26",55.84,57.04,54.11,56.0,134000.0],["2021-01-27",55.62,60.0,54.96,58.1,160000.0],["2021-01-28",59.39,61.19,56.865,59.14,317500.0],["2021-01-29",61.23,79.95,58.77,73.0,937500.0],["2021-02-01",76.66,79.5,72.66,75.59,233000.0],["2021-02-02",77.43,88.941,77.01,83.82,351700.0],["2021-02-03",84.99,89.9,84.04,88.27,252500.0],["2021-02-04",88.73,90.95,79.6,81.96,246200.0],["2021-02-05",82.41,87.11,82.41,86.06,171700.0],["2021-02-08",86.01,89.52,85.28,88.44,308900.0],["2021-02-09",89.44,89.44,83.6,87.1,432600.0],["2021-02-10",87.77,89.39,82.84,87.83,289000.0],["2021-02-11",89.67,94.174,87.0,87.92,90200.0],["2021-02-12",88.04,89.461,80.35,82.03,203400.0],["2021-02-16",84.0,84.48,81.11,84.15,138100.0],["2021-02-17",82.76,88.77,81.087,86.07,140900.0],["2021-02-18",86.56,87.48,82.69,83.4,136600.0],["2021-02-19",83.79,86.0,82.81,83.63,156400.0],["2021-02-22",82.49,84.49,82.01,83.61,155000.0],["2021-02-23",82.14,82.36,69.48,76.23,271300.0],["2021-02-24",78.22,80.72,77.08,80.0,350700.0],["2021-02-25",80.38,82.55,77.91,81.29,460800.0],["2021-02-26",79.48,83.29,74.08,75.36,409100.0],["2021-03-01",76.0,76.0,72.65,73.77,358200.0],["2021-03-02",74.24,74.75,66.38,71.82,488600.0],["2021-03-03",73.94,73.94,70.45,70.61,328500.0],["2021-03-04",69.98,70.8,59.84,63.04,624100.0],["2021-03-05",62.17,62.505,57.36,59.98,874100.0],["2021-03-08",59.83,62.28,58.23,58.81,465600.0],["2021-03-09",60.48,62.69,59.87,61.7,196100.0],["2021-03-10",62.68,64.71,62.68,64.08,291700.0],["2021-03-11",64.88,67.68,64.205,67.5,207600.0],["2021-03-12",66.79,68.37,65.19,67.86,178900.0],["2021-03-15",66.52,70.27,65.825,69.8,187100.0],["2021-03-16",69.78,78.22,69.015,77.2,215300.0],["2021-03-17",76.2,78.65,74.62,77.41,200800.0],["2021-03-18",76.65,78.55,74.265,75.37,165700.0],["2021-03-19",75.27,79.49,75.27,78.09,392200.0],["2021-03-22",78.69,78.69,75.925,77.35,352200.0],["2021-03-23",77.41,77.91,66.25,69.35,740800.0],["2021-03-24",68.97,68.97,65.63,67.82,427700.0],["2021-03-25",66.2,66.75,59.42,59.95,283000.0],["2021-03-26",60.0,61.74,58.76,60.16,498600.0],["2021-03-29",59.31,60.01,56.84,58.65,334500.0],["2021-03-30",58.82,59.67,55.38,56.23,440900.0],["2021-03-31",56.42,61.96,55.84,61.75,522600.0],["2021-04-01",62.32,63.38,56.72,57.81,367100.0],["2021-04-05",57.86,59.0,57.32,58.71,317000.0],["2021-04-06",59.26,62.01,58.07,59.08,558800.0],["2021-04-07",59.69,59.82,55.98,57.2,314100.0],["2021-04-08",57.72,57.72,56.06,56.79,246600.0],["2021-04-09",56.05,56.82,52.615,56.51,313500.0],["2021-04-12",57.0,57.25,53.97,55.31,259700.0],["2021-04-13",55.46,57.86,54.57,57.22,316700.0],["2021-04-14",57.07,57.07,53.04,54.58,259300.0],["2021-04-15",54.58,55.03,45.18,46.01,962400.0],["2021-04-16",46.02,46.95,43.72,44.94,434400.0],["2021-04-19",44.97,46.18,43.27,44.5,600000.0],["2021-04-20",44.26,46.49,40.83,42.34,309300.0],["2021-04-21",42.37,42.37,37.88,40.71,684500.0],["2021-04-22",40.7,41.76,39.73,39.76,391800.0],["2021-04-23",39.43,39.76,35.11,36.41,521700.0],["2021-04-26",37.0,37.64,35.95,36.46,366300.0],["2021-04-27",36.41,37.63,33.54,33.6,1177500.0],["2021-04-28",32.41,32.71,26.27,26.65,5429900.0],["2021-04-29",27.07,27.19,24.65,26.38,3337000.0],["2021-04-30",26.35,26.7,24.2,24.71,1628500.0],["2021-05-03",25.0,25.0,22.8,22.98,1482000.0],["2021-05-04",22.4,22.69,20.9,21.08,1392400.0],["2021-05-05",21.1,22.56,20.69,21.1,1220700.0],["2021-05-06",21.15,22.33,19.7,22.02,983900.0],["2021-05-07",21.99,23.256,21.15,21.32,1056700.0],["2021-05-10",21.5,21.823,19.45,19.63,777600.0],["2021-05-11",19.0,20.87,18.795,20.69,612700.0],["2021-05-12",20.89,21.05,19.39,19.74,558500.0],["2021-05-13",20.05,20.32,18.72,19.22,968800.0],["2021-05-14",20.74,24.45,20.15,22.91,1611300.0],["2021-05-17",22.81,24.1,22.65,23.5,769100.0],["2021-05-18",23.61,24.095,22.525,23.43,706500.0],["2021-05-19",23.13,23.19,21.44,21.96,840800.0],["2021-05-20",22.07,23.555,22.0,23.37,914200.0],["2021-05-21",23.58,23.58,22.35,22.43,763500.0],["2021-05-24",22.73,22.73,20.19,20.68,745600.0],["2021-05-25",20.92,21.39,19.47,19.52,767100.0],["2021-05-26",20.04,20.46,19.49,20.08,876200.0],["2021-05-27",20.39,21.17,19.895,20.55,1391200.0],["2021-05-28",20.54,21.0,20.2,20.42,538700.0],["2021-06-01",20.63,20.75,19.64,20.51,551200.0],["2021-06-02",20.58,20.95,19.82,20.57,765800.0],["2021-06-03",20.74,21.24,20.25,20.53,703400.0],["2021-06-04",20.68,21.71,20.24,21.53,1167400.0],["2021-06-07",21.9,24.4,21.71,23.92,1952100.0],["2021-06-08",24.13,24.4,22.69,23.51,1380500.0],["2021-06-09",23.85,25.57,23.82,24.51,1360500.0],["2021-06-10",25.1,25.28,24.05,25.08,803000.0],["2021-06-11",25.37,25.45,23.141,23.76,1005100.0],["2021-06-14",23.88,24.48,23.02,23.81,1237000.0],["2021-06-15",23.66,23.84,22.74,23.58,1556700.0],["2021-06-16",23.56,24.01,22.49,23.48,1380800.0],["2021-06-17",23.28,26.68,21.78,22.85,3412300.0],["2021-06-18",22.91,24.5,22.87,23.39,3204200.0],["2021-06-21",23.35,24.41,22.62,24.15,2130900.0],["2021-06-22",24.3,24.58,23.1,23.45,1530200.0],["2021-06-23",23.57,24.1,22.5,23.17,1013300.0],["2021-06-24",23.21,24.21,23.21,23.42,1368700.0],["2021-06-25",23.56,24.05,23.32,23.81,7317000.0],["2021-06-28",24.13,25.84,23.92,25.71,1684100.0],["2021-06-29",26.2,27.21,24.1,24.41,1631200.0],["2021-06-30",26.79,27.85,21.2,21.48,4949900.0],["2021-07-01",21.782,22.03,20.92,21.33,1607300.0],["2021-07-02",21.5,23.45,21.2,23.28,1519800.0],["2021-07-06",23.3,24.3,22.75,24.0,2055800.0],["2021-07-07",23.94,24.0,21.96,22.1,741600.0],["2021-07-08",21.56,22.9,21.47,22.65,508000.0],["2021-07-09",22.9,23.445,22.46,22.99,349200.0],["2021-07-12",22.98,23.41,21.87,23.29,675600.0],["2021-07-13",23.17,23.61,22.0,22.25,1370000.0],["2021-07-14",22.44,23.07,22.05,22.93,1175600.0],["2021-07-15",22.93,23.07,21.1,22.01,1121500.0],["2021-07-16",21.94,23.39,21.62,22.9,795800.0],["2021-07-19",22.72,25.24,22.38,24.9,1493300.0],["2021-07-20",24.7,25.68,23.285,25.03,1877900.0],["2021-07-21",25.02,26.2,24.85,25.22,909500.0],["2021-07-22",25.07,26.26,25.01,25.53,737500.0],["2021-07-23",25.53,25.89,24.75,25.11,463300.0],["2021-07-26",25.0,25.22,24.172,24.5,1227200.0],["2021-07-27",24.45,26.13,24.28,26.05,1127300.0],["2021-07-28",26.19,26.26,24.6,25.03,1323000.0],["2021-07-29",25.03,25.268,24.271,24.35,663800.0],["2021-07-30",24.36,25.15,24.255,25.04,641800.0],["2021-08-02",26.0,27.245,25.195,26.08,648900.0],["2021-08-03",26.06,28.0,25.52,27.84,1036900.0],["2021-08-04",27.69,27.81,26.3,26.59,769500.0],["2021-08-05",27.15,28.15,26.51,27.9,801000.0],["2021-08-06",28.0,31.57,27.56,31.16,1572100.0],["2021-08-09",31.5,33.99,31.251,32.27,1698800.0],["2021-08-10",32.63,33.06,30.21,32.91,1188100.0],["2021-08-11",33.48,33.8,31.52,33.01,816600.0],["2021-08-12",33.4,34.47,30.43,31.11,1455800.0],["2021-08-13",31.0,31.11,26.73,27.67,1837200.0],["2021-08-16",27.69,29.45,27.43,27.88,1184600.0],["2021-08-17",27.04,28.89,26.76,28.74,729400.0],["2021-08-18",28.93,29.69,28.53,29.21,941400.0],["2021-08-19",29.2,30.4,28.503,29.48,669700.0],["2021-08-20",29.55,30.05,28.85,29.66,684300.0],["2021-08-23",30.14,30.25,29.27,29.77,712400.0],["2021-08-24",30.0,30.09,29.101,29.79,1003800.0],["2021-08-25",30.0,30.72,29.31,30.55,823300.0],["2021-08-26",30.45,30.51,28.66,29.23,1272700.0],["2021-08-27",29.55,31.65,29.19,31.35,1042600.0],["2021-08-30",31.35,31.66,30.05,30.5,1231000.0],["2021-08-31",30.31,30.75,29.47,29.72,1392400.0],["2021-09-01",30.25,30.28,27.8,28.63,1428300.0],["2021-09-02",28.63,29.27,28.0,29.0,826000.0],["2021-09-03",28.89,29.25,28.38,28.91,1079300.0],["2021-09-07",29.16,31.274,29.05,29.67,2171200.0],["2021-09-08",29.7,29.74,27.573,27.7,1359100.0],["2021-09-09",28.75,29.03,27.58,28.66,1754000.0],["2021-09-10",28.99,29.338,28.515,28.6,912600.0],["2021-09-13",28.8,29.0,27.66,27.88,1062900.0],["2021-09-14",28.06,28.388,27.56,27.72,1163600.0],["2021-09-15",27.62,27.835,25.56,25.98,1863500.0],["2021-09-16",25.68,27.29,25.64,27.13,1842100.0],["2021-09-17",26.95,26.95,25.88,26.23,3180700.0],["2021-09-20",27.0,31.94,26.83,28.94,4682000.0],["2021-09-21",29.48,29.95,28.106,28.45,1094500.0],["2021-09-22",29.0,31.751,28.99,31.57,2269300.0],["2021-09-23",31.8,32.35,30.16,31.97,1533400.0],["2021-09-24",32.3,34.0,31.68,32.14,2409100.0],["2021-09-27",32.49,33.86,30.61,33.76,2132700.0],["2021-09-28",33.75,33.98,31.81,32.14,1830300.0],["2021-09-29",32.2,32.58,31.0,32.13,903100.0],["2021-09-30",32.59,38.479,32.44,35.06,4009800.0],["2021-10-01",46.0,46.62,39.92,42.01,15972100.0],["2021-10-04",43.17,46.91,40.2,44.59,4987200.0],["2021-10-05",44.243,44.25,40.61,42.36,3815300.0],["2021-10-06",42.86,44.95,39.365,39.87,2624600.0],["2021-10-07",39.99,41.78,39.31,41.03,2451100.0],["2021-10-08",40.5,43.23,39.62,40.06,2526000.0],["2021-10-11",40.2,40.71,37.4,38.84,2396800.0],["2021-10-12",39.08,39.26,38.0,38.39,1159700.0],["2021-10-13",38.46,41.795,38.4,41.7,2422300.0],["2021-10-14",42.6,43.0,40.28,40.45,2779700.0],["2021-10-15",40.41,40.79,39.155,39.28,1160900.0],["2021-10-18",39.72,41.72,38.71,40.6,2336100.0],["2021-10-19",11.2,16.63,10.76,13.82,129166900.0],["2021-10-20",13.83,14.42,12.66,13.24,18402100.0],["2021-10-21",12.95,13.241,12.26,12.75,7975900.0],["2021-10-22",12.12,12.77,11.73,12.73,4324600.0],["2021-10-25",12.623,13.22,12.5,12.72,3634800.0],["2021-10-26",12.55,12.67,12.065,12.39,3076500.0],["2021-10-27",12.37,12.51,11.91,12.17,2265000.0],["2021-10-28",12.23,12.39,11.86,11.96,2774600.0],["2021-10-29",11.96,12.055,11.58,11.64,1583300.0],["2021-11-01",11.6,12.13,11.5,12.0,1962500.0],["2021-11-02",12.09,12.135,11.3,11.72,1848000.0],["2021-11-03",11.7,12.08,11.5,11.99,1818200.0],["2021-11-04",12.16,12.23,11.71,11.78,1030200.0],["2021-11-05",11.36,11.366,10.28,10.81,4416200.0],["2021-11-08",10.69,11.08,10.656,10.75,1476800.0],["2021-11-09",10.8,11.05,10.53,10.92,1262400.0],["2021-11-10",10.87,11.5,10.58,10.67,1225400.0],["2021-11-11",10.695,10.932,10.53,10.64,1462800.0],["2021-11-12",11.07,11.63,10.51,11.36,2653100.0],["2021-11-15",11.32,11.72,11.12,11.5,1563600.0],["2021-11-16",11.4,11.415,11.07,11.36,1672500.0],["2021-11-17",9.66,10.088,8.53,8.69,9953700.0],["2021-11-18",8.41,8.68,8.13,8.62,5913300.0],["2021-11-19",8.68,8.9,8.04,8.11,4242900.0],["2021-11-22",8.05,8.25,7.76,7.96,3642300.0],["2021-11-23",7.91,8.02,7.44,7.67,3805900.0],["2021-11-24",7.53,7.77,7.37,7.68,4115900.0],["2021-11-26",7.79,8.34,7.69,8.14,2190800.0],["2021-11-29",8.2,8.286,7.77,7.84,2263700.0],["2021-11-30",7.82,8.28,7.72,8.09,1947100.0],["2021-12-01",7.98,8.09,7.76,7.82,1715600.0],["2021-12-02",7.685,8.15,7.685,8.11,1580700.0],["2021-12-03",8.17,8.25,7.8,8.06,1235500.0],["2021-12-06",7.97,8.01,7.64,7.76,1352600.0],["2021-12-07",7.85,8.46,7.85,8.25,2512900.0],["2021-12-08",8.31,8.725,8.02,8.69,1503700.0],["2021-12-09",8.58,8.765,8.0,8.04,2079500.0],["2021-12-10",7.94,8.225,7.84,7.97,1075500.0],["2021-12-13",8.02,8.62,8.02,8.15,1500400.0],["2021-12-14",8.02,8.26,7.84,8.02,1334200.0],["2021-12-15",8.12,8.12,7.465,8.0,2187900.0],["2021-12-16",8.12,8.63,8.12,8.32,1757800.0],["2021-12-17",8.27,8.73,8.03,8.55,4631400.0],["2021-12-20",8.55,8.77,8.31,8.55,1574600.0],["2021-12-21",8.52,8.69,8.41,8.56,1050000.0],["2021-12-22",8.83,9.26,8.82,9.13,1726300.0],["2021-12-23",9.0,9.21,8.92,9.11,1219400.0],["2021-12-27",9.06,9.45,8.97,9.43,1023400.0],["2021-12-28",9.25,9.65,9.05,9.1,1009400.0],["2021-12-29",9.04,9.18,8.69,8.82,1038300.0],["2021-12-30",8.76,9.21,8.76,9.05,825800.0],["2021-12-31",9.01,9.24,8.86,8.94,599900.0],["2022-01-03",9.3,9.345,8.853,9.19,1205800.0],["2022-01-04",9.03,9.28,8.57,8.62,972700.0],["2022-01-05",8.5,8.91,8.225,8.3,1135800.0],["2022-01-06",7.8,7.95,7.24,7.76,2004400.0],["2022-01-07",7.78,7.85,7.5,7.64,1476400.0],["2022-01-10",7.932,7.932,7.38,7.68,960000.0],["2022-01-11",7.69,7.93,7.62,7.89,695500.0],["2022-01-12",7.88,7.93,7.64,7.66,575200.0],["2022-01-13",7.59,7.774,7.27,7.3,716000.0],["2022-01-14",7.17,7.3,7.01,7.3,1137000.0],["2022-01-18",7.14,7.29,6.89,6.9,660500.0],["2022-01-19",6.9,7.12,6.79,6.88,1395200.0],["2022-01-20",6.94,7.355,6.88,6.92,1128000.0],["2022-01-21",6.81,6.92,6.435,6.44,1351700.0],["2022-01-24",6.21,6.59,6.02,6.58,1290800.0],["2022-01-25",6.52,6.81,6.36,6.51,599100.0],["2022-01-26",6.59,6.84,6.42,6.54,1405900.0],["2022-01-27",6.69,6.85,6.37,6.43,689100.0],["2022-01-28",6.36,6.81,6.3,6.8,1552900.0],["2022-01-31",6.83,7.14,6.8,7.14,916700.0],["2022-02-01",7.15,7.48,7.02,7.28,975300.0],["2022-02-02",7.28,7.43,7.0,7.01,623500.0],["2022-02-03",6.89,7.11,6.755,6.8,549200.0],["2022-02-04",6.82,6.91,6.656,6.84,355800.0],["2022-02-07",6.84,7.05,6.84,6.87,537000.0],["2022-02-08",6.82,6.88,6.61,6.85,1662100.0],["2022-02-09",6.97,7.39,6.92,7.11,3978500.0],["2022-02-10",7.11,7.4,6.96,7.05,1784200.0],["2022-02-11",7.01,7.25,6.67,6.74,920100.0],["2022-02-14",6.71,6.75,6.1,6.17,1253300.0],["2022-02-15",6.24,6.505,6.19,6.42,1308700.0],["2022-02-16",6.39,6.43,6.2,6.36,585400.0],["2022-02-17",6.34,6.36,6.02,6.06,1001200.0],["2022-02-18",6.0,6.23,5.88,5.92,1383300.0],["2022-02-22",5.86,6.095,5.81,5.91,1157600.0],["2022-02-23",5.93,5.98,5.779,5.8,730400.0],["2022-02-24",5.56,6.245,5.5,6.22,804900.0],["2022-02-25",6.23,6.43,6.14,6.37,744000.0],["2022-02-28",6.35,6.58,6.26,6.34,1312200.0],["2022-03-01",7.0,7.32,6.07,6.46,2817200.0],["2022-03-02",6.438,6.65,6.28,6.6,1036000.0],["2022-03-03",6.49,6.56,6.16,6.3,1018000.0],["2022-03-04",6.17,6.3,5.725,5.75,829000.0],["2022-03-07",5.75,6.1,5.69,5.89,1136200.0],["2022-03-08",5.76,6.2,5.67,5.97,1223700.0],["2022-03-09",6.07,6.33,6.02,6.26,817700.0],["2022-03-10",6.23,6.39,5.915,6.05,926000.0],["2022-03-11",6.14,6.145,5.79,5.79,508400.0],["2022-03-14",5.73,5.82,5.38,5.5,1058700.0],["2022-03-15",5.668,5.725,5.43,5.69,761700.0],["2022-03-16",5.76,6.265,5.67,6.22,1221200.0],["2022-03-17",6.15,6.695,6.15,6.59,1542300.0],["2022-03-18",6.59,7.13,6.58,7.08,3063000.0],["2022-03-21",7.03,7.3,6.87,6.93,1248600.0],["2022-03-22",6.93,7.358,6.9,7.33,1336800.0],["2022-03-23",7.25,7.501,7.18,7.22,776900.0],["2022-03-24",7.33,7.348,6.84,7.28,822300.0],["2022-03-25",7.31,7.33,6.905,6.91,508700.0],["2022-03-28",6.93,7.036,6.75,6.99,532600.0],["2022-03-29",7.06,7.425,7.06,7.3,744800.0],["2022-03-30",7.27,7.4,7.04,7.08,488000.0],["2022-03-31",7.07,7.25,7.06,7.22,689800.0],["2022-04-01",7.22,7.385,7.06,7.1,639500.0],["2022-04-04",7.2,7.43,7.135,7.16,531500.0],["2022-04-05",7.18,7.29,6.8,6.82,553400.0],["2022-04-06",6.73,6.81,6.53,6.7,475800.0],["2022-04-07",6.71,6.75,6.51,6.73,410900.0],["2022-04-08",6.69,6.89,6.61,6.66,354200.0],["2022-04-11",6.55,6.675,6.43,6.57,410400.0],["2022-04-12",6.67,6.78,6.5,6.55,647400.0],["2022-04-13",6.55,6.83,6.54,6.67,478500.0],["2022-04-14",6.7,6.71,6.5,6.59,616800.0],["2022-04-18",6.55,6.55,6.17,6.2,719300.0],["2022-04-19",6.16,6.425,6.03,6.38,410400.0],["2022-04-20",6.41,6.45,6.19,6.34,325500.0],["2022-04-21",6.48,6.49,6.04,6.09,461400.0],["2022-04-22",6.03,6.23,5.86,5.89,525900.0],["2022-04-25",5.85,6.14,5.826,6.13,443000.0],["2022-04-26",6.04,6.09,5.82,5.84,504700.0],["2022-04-27",5.84,6.02,5.75,5.9,606500.0],["2022-04-28",5.99,6.23,5.81,6.16,522400.0],["2022-04-29",6.16,6.33,5.86,5.87,316600.0],["2022-05-02",5.86,6.15,5.77,6.14,460300.0],["2022-05-03",6.13,6.33,6.045,6.17,456300.0],["2022-05-04",6.17,6.17,5.78,6.12,468700.0],["2022-05-05",6.05,6.05,5.52,5.62,454400.0],["2022-05-06",5.62,5.7,5.31,5.52,666000.0],["2022-05-09",5.43,5.64,5.31,5.33,773400.0],["2022-05-10",5.55,6.01,5.38,5.86,1345000.0],["2022-05-11",5.84,6.67,5.665,6.02,1165600.0],["2022-05-12",5.89,6.44,5.658,6.43,862600.0],["2022-05-13",6.58,7.36,6.47,7.29,1197600.0],["2022-05-16",7.21,7.705,7.052,7.51,1042000.0],["2022-05-17",7.73,7.73,7.12,7.38,745400.0],["2022-05-18",7.11,7.48,7.0,7.14,824300.0],["2022-05-19",7.14,7.62,7.11,7.25,935200.0],["2022-05-20",7.3,7.53,7.18,7.49,608700.0],["2022-05-23",7.49,7.53,7.235,7.3,635400.0],["2022-05-24",7.23,7.57,7.15,7.53,562800.0],["2022-05-25",7.45,7.51,7.295,7.34,702700.0],["2022-05-26",7.42,7.79,7.36,7.555,559800.0],["2022-05-27",7.6,8.296,7.555,8.18,783700.0],["2022-05-31",8.11,8.185,7.75,7.88,1784400.0],["2022-06-01",7.9,7.95,7.36,7.38,1084400.0],["2022-06-02",7.43,7.99,7.38,7.87,568600.0],["2022-06-03",7.83,7.99,7.69,7.8,545200.0],["2022-06-06",8.0,8.09,7.76,7.88,737700.0],["2022-06-07",7.87,8.125,7.74,8.08,933000.0],["2022-06-08",8.07,8.24,7.94,8.06,1162600.0],["2022-06-09",7.96,8.2,7.835,8.14,625000.0],["2022-06-10",7.94,8.06,7.67,7.72,840400.0],["2022-06-13",7.4,7.51,6.62,6.63,1081100.0],["2022-06-14",6.64,6.72,6.31,6.67,1055300.0],["2022-06-15",6.7,6.87,6.515,6.6,808000.0],["2022-06-16",6.34,6.79,6.08,6.34,906200.0],["2022-06-17",6.35,6.62,6.35,6.5,1605000.0],["2022-06-21",6.58,7.19,6.55,6.69,831600.0],["2022-06-22",6.59,7.115,6.59,6.82,893800.0],["2022-06-23",6.81,7.19,6.81,6.94,766300.0],["2022-06-24",6.97,7.42,6.92,7.13,2184100.0],["2022-06-27",7.15,7.245,6.85,7.12,589500.0],["2022-06-28",7.05,7.21,6.94,7.06,633000.0],["2022-06-29",7.01,7.34,6.916,7.31,504900.0],["2022-06-30",7.18,7.3,7.035,7.1,350500.0],["2022-07-01",7.07,7.31,6.95,7.3,285000.0],["2022-07-05",7.2,7.52,7.038,7.49,362400.0],["2022-07-06",7.49,7.82,7.42,7.47,430700.0],["2022-07-07",7.5,7.865,7.5,7.78,571000.0],["2022-07-08",7.74,7.94,7.62,7.91,339600.0],["2022-07-11",7.78,7.94,7.58,7.83,304800.0],["2022-07-12",7.84,8.29,7.61,8.16,500100.0],["2022-07-13",8.1,8.75,8.1,8.49,710800.0],["2022-07-14",8.36,8.43,7.962,7.99,368400.0],["2022-07-15",8.13,8.378,7.77,8.1,373000.0],["2022-07-18",7.94,8.44,7.94,8.05,293200.0],["2022-07-19",8.12,8.344,8.07,8.24,197400.0],["2022-07-20",8.28,8.4,8.08,8.17,219500.0],["2022-07-21",8.15,8.39,8.05,8.37,263000.0],["2022-07-22",8.37,8.37,7.84,8.0,437900.0],["2022-07-25",8.06,8.2,7.86,8.19,326000.0],["2022-07-26",8.14,8.32,7.99,8.08,167300.0],["2022-07-27",8.17,8.27,7.96,8.11,281800.0],["2022-07-28",8.13,8.14,7.72,8.03,329500.0],["2022-07-29",8.09,8.22,7.85,8.2,259400.0],["2022-08-01",8.22,8.42,7.97,8.29,319300.0],["2022-08-02",8.23,8.48,8.08,8.18,240900.0],["2022-08-03",8.26,8.6,8.24,8.47,300000.0],["2022-08-04",8.48,8.54,8.2,8.45,397500.0],["2022-08-05",8.44,9.0,8.32,8.79,525500.0],["2022-08-08",8.9,8.916,8.59,8.59,484100.0],["2022-08-09",8.82,9.79,8.33,8.48,866200.0],["2022-08-10",8.65,8.67,8.11,8.27,316900.0],["2022-08-11",8.36,8.45,8.12,8.23,380600.0],["2022-08-12",8.25,8.54,8.23,8.41,269500.0],["2022-08-15",8.38,8.63,8.31,8.58,252300.0],["2022-08-16",8.44,8.72,8.39,8.64,295200.0],["2022-08-17",8.53,8.68,8.4,8.56,525900.0],["2022-08-18",8.56,8.59,8.28,8.38,246400.0],["2022-08-19",8.26,8.55,8.14,8.24,412500.0],["2022-08-22",7.99,8.27,7.928,8.11,247000.0],["2022-08-23",8.14,8.24,8.03,8.08,202500.0],["2022-08-24",8.05,8.3,8.04,8.18,156700.0],["2022-08-25",8.25,8.265,8.05,8.15,242300.0],["2022-08-26",8.12,8.15,7.66,7.83,416400.0],["2022-08-29",7.66,7.92,7.65,7.74,327200.0],["2022-08-30",7.75,7.91,7.42,7.6,396900.0],["2022-08-31",7.64,7.725,7.34,7.5,617300.0],["2022-09-01",7.45,7.75,7.32,7.45,488000.0],["2022-09-02",7.6,7.6,7.36,7.45,264100.0],["2022-09-06",7.53,7.6,7.1,7.47,467800.0],["2022-09-07",7.5,7.8,7.42,7.76,617700.0],["2022-09-08",7.75,8.26,7.68,8.03,919000.0],["2022-09-09",8.07,8.17,7.83,7.88,340500.0],["2022-09-12",7.88,8.25,7.8,7.98,326700.0],["2022-09-13",7.65,7.829,7.1,7.17,663800.0],["2022-09-14",7.18,7.2,6.765,6.87,524300.0],["2022-09-15",6.8,7.01,6.66,6.85,446800.0],["2022-09-16",6.77,6.77,6.49,6.71,2064700.0],["2022-09-19",6.59,6.65,6.02,6.31,659900.0],["2022-09-20",6.22,6.39,6.1,6.26,539000.0],["2022-09-21",6.26,6.46,6.09,6.13,365300.0],["2022-09-22",6.05,6.26,5.95,5.99,610900.0],["2022-09-23",5.88,5.95,5.61,5.8,862500.0],["2022-09-26",5.77,6.12,5.47,5.5,1037300.0],["2022-09-27",5.56,5.76,5.41,5.49,582100.0],["2022-09-28",5.54,5.87,5.46,5.79,641700.0],["2022-09-29",5.71,5.73,5.475,5.6,354000.0],["2022-09-30",5.59,5.875,5.57,5.69,563400.0],["2022-10-03",5.74,5.89,5.6,5.76,352400.0],["2022-10-04",5.85,6.01,5.84,5.85,394500.0],["2022-10-05",5.73,5.86,5.56,5.73,334500.0],["2022-10-06",5.69,5.83,5.62,5.67,241800.0],["2022-10-07",5.67,5.69,5.375,5.4,373200.0],["2022-10-10",5.4,5.45,5.25,5.38,278800.0],["2022-10-11",5.34,5.42,5.2,5.3,257900.0],["2022-10-12",5.27,5.38,5.13,5.3,428300.0],["2022-10-13",5.14,5.34,5.04,5.26,486700.0],["2022-10-14",5.3,5.49,5.18,5.25,395800.0],["2022-10-17",5.36,5.57,5.36,5.49,505600.0],["2022-10-18",5.59,5.74,5.525,5.59,323200.0],["2022-10-19",5.51,5.525,5.1,5.18,500500.0],["2022-10-20",5.18,5.42,5.14,5.27,271000.0],["2022-10-21",5.39,5.442,5.25,5.32,381400.0],["2022-10-24",5.33,5.709,5.21,5.44,349300.0],["2022-10-25",5.5,5.675,5.5,5.54,289400.0],["2022-10-26",5.58,5.77,5.522,5.61,289300.0],["2022-10-27",5.68,5.81,5.52,5.66,232900.0],["2022-10-28",5.74,5.96,5.625,5.9,354300.0],["2022-10-31",5.9,6.25,5.78,6.0,460800.0],["2022-11-01",6.15,6.32,5.985,6.06,440900.0],["2022-11-02",6.04,6.1,5.845,5.9,581200.0],["2022-11-03",5.95,6.14,5.81,6.05,361300.0],["2022-11-04",6.05,6.21,5.81,6.04,1207900.0],["2022-11-07",6.09,6.21,5.75,5.87,512300.0],["2022-11-08",6.12,6.14,5.21,5.29,1113700.0],["2022-11-09",5.23,5.234,4.73,4.74,898300.0],["2022-11-10",4.98,5.195,4.92,5.1,764200.0],["2022-11-11",5.07,5.25,5.0,5.17,613600.0],["2022-11-14",5.13,5.225,5.05,5.1,413100.0],["2022-11-15",5.23,5.32,5.13,5.18,499900.0],["2022-11-16",5.1,5.22,4.76,4.83,496600.0],["2022-11-17",4.77,4.84,4.61,4.66,419700.0],["2022-11-18",4.8,4.883,4.62,4.67,394800.0],["2022-11-21",4.64,4.705,4.45,4.52,386700.0],["2022-11-22",4.53,4.76,4.45,4.71,468200.0],["2022-11-23",4.68,4.85,4.67,4.69,300000.0],["2022-11-25",4.7,4.77,4.67,4.69,120700.0],["2022-11-28",4.67,4.75,4.54,4.57,333600.0],["2022-11-29",4.5,4.68,4.5,4.58,380500.0],["2022-11-30",4.57,4.69,4.48,4.69,565200.0],["2022-12-01",4.69,4.93,4.69,4.78,475600.0],["2022-12-02",4.73,4.83,4.565,4.8,452800.0],["2022-12-05",4.81,4.95,4.61,4.67,270400.0],["2022-12-06",4.66,4.74,4.58,4.66,366200.0],["2022-12-07",4.67,4.67,4.56,4.59,219100.0],["2022-12-08",4.6,4.62,4.51,4.61,238300.0],["2022-12-09",4.52,4.585,4.38,4.39,325000.0],["2022-12-12",4.41,4.48,4.305,4.395,277800.0],["2022-12-13",4.5,4.56,4.3,4.49,541700.0],["2022-12-14",4.49,4.56,4.395,4.41,636700.0],["2022-12-15",4.4,4.43,4.36,4.39,652800.0],["2022-12-16",4.35,4.75,4.33,4.61,1341800.0],["2022-12-19",4.55,4.55,4.3,4.38,775000.0],["2022-12-20",4.38,4.58,4.329,4.53,687000.0],["2022-12-21",4.58,4.67,4.54,4.58,342300.0],["2022-12-22",4.58,4.69,4.51,4.61,716500.0],["2022-12-23",4.61,4.7,4.55,4.59,280500.0],["2022-12-27",4.61,4.64,4.365,4.37,463300.0],["2022-12-28",4.35,4.4,4.175,4.35,444600.0],["2022-12-29",4.37,4.71,4.33,4.67,596300.0],["2022-12-30",4.59,4.84,4.58,4.81,423700.0],["2023-01-03",4.95,4.98,4.75,4.81,357200.0],["2023-01-04",4.85,4.91,4.705,4.78,196600.0],["2023-01-05",4.71,4.74,4.62,4.69,351500.0],["2023-01-06",4.75,4.79,4.63,4.7,453900.0],["2023-01-09",4.72,4.86,4.61,4.68,463400.0],["2023-01-10",4.7,4.98,4.7,4.97,321100.0],["2023-01-11",4.95,4.96,4.75,4.8,363700.0],["2023-01-12",4.84,4.915,4.74,4.9,278000.0],["2023-01-13",4.9,5.06,4.875,4.93,349100.0],["2023-01-17",4.94,4.995,4.795,4.92,307600.0],["2023-01-18",4.96,5.03,4.7,4.71,253900.0],["2023-01-19",4.76,4.85,4.66,4.83,284400.0],["2023-01-20",4.89,4.9,4.79,4.9,321200.0],["2023-01-23",4.91,4.91,4.68,4.75,468000.0],["2023-01-24",4.64,4.66,4.545,4.55,621800.0],["2023-01-25",4.55,4.6,4.43,4.5,329300.0],["2023-01-26",4.53,4.685,4.455,4.57,280500.0],["2023-01-27",4.55,4.64,4.53,4.6,292600.0],["2023-01-30",4.55,4.65,4.525,4.61,268400.0],["2023-01-31",4.65,4.71,4.565,4.63,455900.0],["2023-02-01",4.6,4.71,4.49,4.62,640000.0],["2023-02-02",4.64,4.77,4.62,4.74,338200.0],["2023-02-03",4.68,4.79,4.495,4.51,884000.0],["2023-02-06",4.49,4.645,4.49,4.55,419300.0],["2023-02-07",4.57,4.57,4.36,4.53,375400.0],["2023-02-08",4.53,4.545,4.38,4.38,328000.0],["2023-02-09",4.4,4.417,4.18,4.18,430000.0],["2023-02-10",4.19,4.245,4.11,4.21,370800.0],["2023-02-13",4.19,4.22,4.12,4.21,350000.0],["2023-02-14",4.21,4.22,4.05,4.07,338800.0],["2023-02-15",4.09,4.11,4.02,4.09,240200.0],["2023-02-16",4.09,4.19,4.05,4.11,325300.0],["2023-02-17",4.11,4.26,4.04,4.25,381900.0],["2023-02-21",4.192,4.24,4.02,4.02,382800.0],["2023-02-22",4.02,4.07,3.96,3.99,335200.0],["2023-02-23",3.98,4.02,3.845,3.87,413500.0],["2023-02-24",3.83,3.87,3.65,3.67,425300.0],["2023-02-27",3.69,3.69,3.54,3.56,385300.0],["2023-02-28",3.56,3.605,3.465,3.54,591900.0],["2023-03-01",3.35,3.5,3.22,3.25,591300.0],["2023-03-02",3.28,3.44,3.24,3.43,505000.0],["2023-03-03",3.44,3.595,3.42,3.53,447700.0],["2023-03-06",3.53,3.53,3.27,3.34,602800.0],["2023-03-07",3.31,3.365,3.21,3.35,510300.0],["2023-03-08",3.36,3.46,3.3,3.42,355900.0],["2023-03-09",3.43,3.485,3.39,3.41,413200.0],["2023-03-10",3.41,3.465,3.295,3.34,503600.0],["2023-03-13",3.24,3.395,3.15,3.37,955000.0],["2023-03-14",3.46,3.76,3.35,3.63,1045000.0],["2023-03-15",3.49,3.755,3.47,3.65,1414200.0],["2023-03-16",3.65,3.73,3.367,3.68,1021800.0],["2023-03-17",3.68,3.845,3.65,3.77,1368400.0],["2023-03-20",3.77,3.77,3.36,3.5,892700.0],["2023-03-21",3.52,3.54,3.365,3.42,1539900.0],["2023-03-22",3.44,3.49,3.29,3.3,756300.0],["2023-03-23",3.31,3.38,3.02,3.05,769900.0],["2023-03-24",2.99,3.075,2.94,3.0,857700.0],["2023-03-27",2.98,3.18,2.98,3.16,785000.0],["2023-03-28",3.14,3.18,3.06,3.12,574200.0],["2023-03-29",3.14,3.28,3.128,3.25,593000.0],["2023-03-30",3.27,3.305,3.2,3.27,470500.0],["2023-03-31",3.28,3.38,3.27,3.35,795000.0],["2023-04-03",3.32,3.435,3.31,3.43,327800.0],["2023-04-04",3.43,3.43,3.275,3.36,433900.0],["2023-04-05",3.35,3.39,3.295,3.31,387500.0],["2023-04-06",3.34,3.43,3.3,3.41,332400.0],["2023-04-10",3.38,3.538,3.275,3.49,468100.0],["2023-04-11",3.51,3.56,3.425,3.45,352000.0],["2023-04-12",3.36,3.44,3.27,3.28,253100.0],["2023-04-13",3.29,3.4,3.29,3.37,271700.0],["2023-04-14",3.38,3.38,3.25,3.28,471400.0],["2023-04-17",3.31,3.455,3.23,3.37,416200.0],["2023-04-18",3.37,3.37,3.2,3.25,509700.0],["2023-04-19",3.23,3.335,3.22,3.32,372000.0],["2023-04-20",3.29,3.31,3.23,3.26,495300.0],["2023-04-21",3.25,3.33,3.25,3.28,697200.0],["2023-04-24",3.28,3.32,3.183,3.21,437300.0],["2023-04-25",3.23,3.319,3.22,3.29,533800.0],["2023-04-26",3.3,3.33,3.25,3.31,308500.0],["2023-04-27",3.31,3.33,3.25,3.31,371700.0],["2023-04-28",3.29,3.316,3.255,3.27,462200.0],["2023-05-01",3.29,3.34,3.21,3.26,644400.0],["2023-05-02",3.25,3.3,3.2,3.25,478700.0],["2023-05-03",3.27,3.31,3.21,3.24,785500.0],["2023-05-04",3.23,3.38,3.22,3.33,651500.0],["2023-05-05",3.35,3.425,3.32,3.35,590300.0],["2023-05-08",3.35,3.465,3.29,3.4,567800.0],["2023-05-09",3.3,3.345,3.2,3.31,691400.0],["2023-05-10",3.35,3.37,3.235,3.32,816600.0],["2023-05-11",3.32,3.351,3.275,3.31,592200.0],["2023-05-12",3.31,3.31,3.19,3.25,733500.0],["2023-05-15",3.24,3.475,3.24,3.45,1111000.0],["2023-05-16",3.41,3.49,3.36,3.46,472100.0],["2023-05-17",3.47,3.78,3.42,3.78,563000.0],["2023-05-18",3.75,3.78,3.54,3.59,362500.0],["2023-05-19",3.64,3.73,3.58,3.7,328400.0],["2023-05-22",4.69,5.19,4.57,5.06,6698000.0],["2023-05-23",5.04,5.16,4.845,4.93,2592400.0],["2023-05-24",4.98,4.98,4.77,4.81,1257500.0],["2023-05-25",4.82,4.82,4.45,4.63,1881500.0],["2023-05-26",4.605,4.715,4.53,4.68,873400.0],["2023-05-30",4.69,4.694,4.06,4.12,1103700.0],["2023-05-31",4.09,4.197,3.99,3.99,2246700.0],["2023-06-01",4.0,4.16,3.97,4.08,651800.0],["2023-06-02",4.15,4.52,4.1,4.5,1291000.0],["2023-06-05",4.46,4.59,4.24,4.28,643300.0],["2023-06-06",4.3,4.44,4.25,4.39,415200.0],["2023-06-07",4.37,4.555,4.37,4.55,598200.0],["2023-06-08",4.55,4.55,4.27,4.27,355900.0],["2023-06-09",4.26,4.26,4.1,4.11,428800.0],["2023-06-12",4.1,4.25,4.1,4.14,426800.0],["2023-06-13",4.14,4.285,4.12,4.19,426900.0],["2023-06-14",4.2,4.24,4.085,4.09,355500.0],["2023-06-15",4.08,4.2,4.004,4.15,427700.0],["2023-06-16",4.19,4.205,4.07,4.12,689600.0],["2023-06-20",4.12,4.12,4.03,4.04,321700.0],["2023-06-21",4.0,4.06,3.865,4.0,408600.0],["2023-06-22",4.0,4.0,3.89,3.91,516000.0],["2023-06-23",3.87,3.99,3.78,3.96,1532800.0],["2023-06-26",3.93,3.945,3.79,3.79,354900.0],["2023-06-27",3.81,3.838,3.71,3.81,571100.0],["2023-06-28",3.76,3.8,3.7,3.77,932600.0],["2023-06-29",3.75,3.785,3.715,3.75,502700.0],["2023-06-30",3.77,3.815,3.725,3.74,404000.0],["2023-07-03",3.72,3.791,3.61,3.64,342200.0],["2023-07-05",3.68,3.785,3.61,3.72,515100.0],["2023-07-06",3.69,3.7,3.585,3.61,395800.0],["2023-07-07",3.62,3.68,3.58,3.64,325500.0],["2023-07-10",3.65,3.775,3.64,3.69,340200.0],["2023-07-11",3.7,3.77,3.675,3.69,265600.0],["2023-07-12",3.72,3.76,3.655,3.74,190700.0],["2023-07-13",3.75,3.83,3.72,3.75,368700.0],["2023-07-14",3.75,3.755,3.6,3.64,306600.0],["2023-07-17",3.61,3.84,3.61,3.79,279000.0],["2023-07-18",3.8,3.88,3.685,3.7,231500.0],["2023-07-19",3.7,3.785,3.66,3.67,241700.0],["2023-07-20",3.69,3.75,3.66,3.68,207700.0],["2023-07-21",3.71,3.71,3.61,3.66,307600.0],["2023-07-24",3.65,3.695,3.54,3.55,348700.0],["2023-07-25",3.54,3.55,3.44,3.44,308300.0],["2023-07-26",3.45,3.465,3.38,3.43,244100.0],["2023-07-27",3.44,3.45,3.32,3.33,401700.0],["2023-07-28",3.36,3.48,3.33,3.4,327800.0],["2023-07-31",3.39,3.47,3.38,3.43,184800.0],["2023-08-01",3.45,3.45,3.315,3.41,240200.0],["2023-08-02",3.34,3.41,3.315,3.4,268300.0],["2023-08-03",3.4,3.56,3.4,3.46,229700.0],["2023-08-04",3.51,3.59,3.42,3.47,173800.0],["2023-08-07",3.45,3.48,3.32,3.4,225900.0],["2023-08-08",3.38,3.46,3.35,3.41,236000.0],["2023-08-09",3.5,3.64,3.455,3.54,358500.0],["2023-08-10",3.43,3.43,3.32,3.39,502700.0],["2023-08-11",3.4,3.52,3.38,3.41,202200.0],["2023-08-14",3.31,3.41,3.26,3.38,293900.0],["2023-08-15",3.38,3.43,3.31,3.35,214700.0],["2023-08-16",3.32,3.38,3.295,3.36,253300.0],["2023-08-17",3.36,3.46,3.34,3.4,219200.0],["2023-08-18",3.36,3.425,3.28,3.34,584000.0],["2023-08-21",3.34,3.45,3.31,3.38,207600.0],["2023-08-22",3.38,3.42,3.3,3.32,363500.0],["2023-08-23",3.34,3.51,3.34,3.49,327700.0],["2023-08-24",3.49,3.49,3.345,3.36,218800.0],["2023-08-25",3.33,3.415,3.3,3.31,180800.0],["2023-08-28",3.31,3.375,3.31,3.34,281600.0],["2023-08-29",3.36,3.425,3.34,3.36,184000.0],["2023-08-30",3.35,3.39,3.3,3.32,116700.0],["2023-08-31",3.31,3.41,3.29,3.36,933600.0],["2023-09-01",3.38,3.445,3.32,3.35,284600.0],["2023-09-05",3.32,3.385,3.29,3.3,221300.0],["2023-09-06",3.32,3.32,3.24,3.29,297200.0],["2023-09-07",3.28,3.315,3.205,3.28,283600.0],["2023-09-08",3.26,3.315,3.26,3.31,235700.0],["2023-09-11",3.34,3.34,3.28,3.31,176500.0],["2023-09-12",3.31,3.34,3.27,3.29,214700.0],["2023-09-13",3.3,3.41,3.275,3.3,1917400.0],["2023-09-14",3.23,3.34,3.23,3.28,257200.0],["2023-09-15",3.27,3.29,3.1,3.18,698900.0],["2023-09-18",3.17,3.23,3.14,3.18,365800.0],["2023-09-19",3.17,3.255,3.17,3.25,275600.0],["2023-09-20",3.27,3.27,3.175,3.18,275000.0],["2023-09-21",3.18,3.27,3.11,3.18,369900.0],["2023-09-22",3.2,3.24,3.18,3.2,252300.0],["2023-09-25",3.2,3.225,3.135,3.15,374200.0],["2023-09-26",3.14,3.2,3.025,3.04,435800.0],["2023-09-27",3.08,3.125,3.06,3.08,345500.0],["2023-09-28",3.07,3.105,2.98,3.04,267700.0],["2023-09-29",3.05,3.115,2.935,3.0,1199300.0],["2023-10-02",3.0,3.02,2.88,3.0,624900.0],["2023-10-03",2.96,3.03,2.945,3.03,259500.0],["2023-10-04",3.01,3.02,2.96,3.01,257900.0],["2023-10-05",3.01,3.055,2.99,3.01,237200.0],["2023-10-06",3.0,3.01,2.945,2.97,277800.0],["2023-10-09",2.97,3.02,2.95,3.01,253600.0],["2023-10-10",3.01,3.16,3.01,3.15,213100.0],["2023-10-11",3.15,3.225,3.08,3.13,255200.0],["2023-10-12",3.14,3.14,2.99,3.02,304400.0],["2023-10-13",3.04,3.04,3.0,3.03,177300.0],["2023-10-16",3.05,3.05,2.98,3.0,243400.0],["2023-10-17",3.01,3.08,2.98,3.08,379900.0],["2023-10-18",3.04,3.04,2.93,2.93,357200.0],["2023-10-19",2.93,3.005,2.845,2.97,372500.0],["2023-10-20",2.96,2.98,2.9,2.94,290000.0],["2023-10-23",3.1,3.1,2.845,2.9,415100.0],["2023-10-24",2.9,3.19,2.885,2.96,1272200.0],["2023-10-25",2.95,3.01,2.91,2.96,242700.0],["2023-10-26",2.95,3.07,2.925,3.06,299800.0],["2023-10-27",3.07,3.11,3.02,3.08,327300.0],["2023-10-30",3.1,3.15,3.05,3.1,349000.0],["2023-10-31",3.08,3.275,3.08,3.25,296300.0],["2023-11-01",3.23,3.305,3.05,3.08,844000.0],["2023-11-02",3.12,3.23,3.035,3.14,661900.0],["2023-11-03",3.22,3.31,3.18,3.27,369200.0],["2023-11-06",3.26,3.29,3.19,3.24,303700.0],["2023-11-07",3.23,3.36,3.165,3.35,468500.0],["2023-11-08",3.36,3.4,3.265,3.29,358700.0],["2023-11-09",3.16,3.26,2.94,2.99,520200.0],["2023-11-10",3.0,3.0,2.885,2.9,386200.0],["2023-11-13",2.99,2.99,2.845,2.88,495100.0],["2023-11-14",2.99,3.015,2.905,3.0,580600.0],["2023-11-15",2.99,3.09,2.94,2.95,374000.0],["2023-11-16",2.95,2.95,2.86,2.91,262600.0],["2023-11-17",2.94,3.04,2.9,3.03,356400.0],["2023-11-20",3.03,3.09,2.97,3.01,222400.0],["2023-11-21",3.0,3.01,2.87,2.87,249300.0],["2023-11-22",2.88,2.91,2.765,2.8,447500.0],["2023-11-24",2.84,2.891,2.825,2.85,95100.0],["2023-11-27",2.87,2.9,2.81,2.88,453800.0],["2023-11-28",2.9,2.93,2.87,2.9,458100.0],["2023-11-29",2.91,3.02,2.905,2.95,471100.0],["2023-11-30",2.99,3.01,2.955,2.99,436400.0],["2023-12-01",2.99,3.13,2.95,3.12,407700.0],["2023-12-04",3.08,3.15,3.0,3.01,341500.0],["2023-12-05",2.99,3.02,2.939,3.0,283300.0],["2023-12-06",3.0,3.02,2.96,2.98,262400.0],["2023-12-07",2.96,2.96,2.88,2.94,318700.0],["2023-12-08",2.96,3.01,2.925,3.01,231800.0],["2023-12-11",2.99,2.99,2.88,2.89,452500.0],["2023-12-12",2.9,2.98,2.88,2.96,309600.0],["2023-12-13",2.97,3.17,2.94,3.12,599400.0],["2023-12-14",3.18,3.23,2.97,2.98,651600.0],["2023-12-15",3.03,3.03,2.91,2.95,1276800.0],["2023-12-18",2.94,3.09,2.913,3.04,530600.0],["2023-12-19",3.03,3.155,3.0,3.13,557800.0],["2023-12-20",3.09,3.18,3.01,3.02,431200.0],["2023-12-21",3.01,3.165,3.01,3.14,335600.0],["2023-12-22",3.13,3.215,3.13,3.15,274300.0],["2023-12-26",3.11,3.21,3.105,3.18,378600.0],["2023-12-27",3.19,3.215,3.12,3.15,260500.0],["2023-12-28",3.12,3.18,3.08,3.1,231200.0],["2023-12-29",3.08,3.115,3.05,3.05,210600.0],["2024-01-02",3.05,3.235,3.04,3.21,417300.0],["2024-01-03",3.21,3.26,3.15,3.16,298200.0],["2024-01-04",3.19,3.2,3.09,3.1,215400.0],["2024-01-05",3.07,3.15,3.01,3.09,285900.0],["2024-01-08",3.08,3.145,3.025,3.1,739600.0],["2024-01-09",3.15,3.51,3.15,3.45,1402300.0],["2024-01-10",3.46,3.52,3.33,3.35,487700.0],["2024-01-11",3.46,3.62,3.32,3.58,770900.0],["2024-01-12",3.6,3.68,3.55,3.56,399000.0],["2024-01-16",3.6,3.6,3.41,3.42,588800.0],["2024-01-17",3.45,3.565,3.34,3.56,384400.0],["2024-01-18",3.55,3.615,3.46,3.57,367000.0],["2024-01-19",3.58,3.61,3.495,3.57,379300.0],["2024-01-22",3.6,3.63,3.495,3.62,390800.0],["2024-01-23",3.63,3.89,3.61,3.79,994200.0],["2024-01-24",3.8,3.81,3.568,3.6,479300.0],["2024-01-25",3.66,3.78,3.575,3.77,343200.0],["2024-01-26",3.8,3.88,3.74,3.84,427400.0],["2024-01-29",3.82,3.945,3.721,3.93,354100.0],["2024-01-30",3.9,4.09,3.84,4.07,891900.0],["2024-01-31",4.06,4.327,4.05,4.16,782000.0],["2024-02-01",3.83,4.265,3.83,4.22,1040800.0],["2024-02-02",4.16,4.21,3.905,4.12,532000.0],["2024-02-05",4.06,4.115,3.98,4.09,389000.0],["2024-02-06",4.05,4.29,4.05,4.28,782400.0],["2024-02-07",4.31,4.31,4.07,4.15,335600.0],["2024-02-08",4.14,4.34,4.1,4.26,858200.0],["2024-02-09",4.25,4.3,4.195,4.26,351900.0],["2024-02-12",4.26,4.3,4.095,4.14,1086800.0],["2024-02-13",4.05,4.095,3.83,3.9,362300.0],["2024-02-14",3.89,4.035,3.88,4.02,247600.0],["2024-02-15",4.05,4.22,4.03,4.21,299500.0],["2024-02-16",4.23,4.265,4.095,4.12,412400.0],["2024-02-20",4.12,4.35,4.11,4.33,483800.0],["2024-02-21",4.33,4.33,4.195,4.21,210600.0],["2024-02-22",4.19,4.23,4.0,4.03,322300.0],["2024-02-23",4.05,4.205,4.0,4.2,225100.0],["2024-02-26",4.25,4.36,4.2,4.32,384400.0],["2024-02-27",4.37,4.59,4.33,4.56,373400.0],["2024-02-28",4.55,4.55,4.26,4.37,839100.0],["2024-02-29",4.5,4.6,4.16,4.31,598000.0],["2024-03-01",4.32,4.56,4.32,4.45,429700.0],["2024-03-04",4.48,4.48,4.03,4.04,330800.0],["2024-03-05",4.0,4.02,3.85,3.99,519100.0],["2024-03-06",4.04,4.1,3.99,4.03,302700.0],["2024-03-07",4.05,4.17,4.05,4.08,332000.0],["2024-03-08",4.09,4.115,3.96,4.0,186300.0],["2024-03-11",4.01,4.18,3.997,4.03,268600.0],["2024-03-12",4.05,4.06,3.96,4.0,208500.0],["2024-03-13",4.0,4.06,3.98,3.99,142900.0],["2024-03-14",3.96,3.96,3.805,3.85,241800.0],["2024-03-15",3.8,4.015,3.8,4.01,614400.0],["2024-03-18",4.02,4.03,3.875,4.0,268700.0],["2024-03-19",4.0,4.03,3.905,3.94,1070800.0],["2024-03-20",3.76,3.99,3.71,3.95,490300.0],["2024-03-21",3.9,4.115,3.9,4.1,1054300.0],["2024-03-22",4.1,4.135,3.981,4.06,254700.0],["2024-03-25",3.85,4.05,3.793,3.82,592700.0],["2024-03-26",3.84,3.89,3.77,3.77,242600.0],["2024-03-27",3.91,4.045,3.87,4.0,367400.0],["2024-03-28",3.98,4.09,3.98,4.04,374000.0],["2024-04-01",4.0,4.03,3.91,4.0,321400.0],["2024-04-02",3.93,4.0,3.87,3.87,205600.0],["2024-04-03",3.84,3.93,3.82,3.9,165900.0],["2024-04-04",3.95,4.01,3.83,3.85,275400.0],["2024-04-05",3.86,3.895,3.81,3.81,138000.0],["2024-04-08",3.8,3.83,3.74,3.76,216700.0],["2024-04-09",3.78,3.85,3.77,3.81,116700.0],["2024-04-10",3.73,3.78,3.73,3.77,266500.0],["2024-04-11",3.79,3.885,3.79,3.85,158800.0],["2024-04-12",3.82,3.89,3.73,3.76,171100.0],["2024-04-15",3.78,3.86,3.72,3.76,219400.0],["2024-04-16",3.73,3.87,3.715,3.74,129100.0],["2024-04-17",3.73,3.785,3.71,3.71,251700.0],["2024-04-18",3.7,3.755,3.68,3.7,267800.0],["2024-04-19",3.69,3.77,3.671,3.72,217700.0],["2024-04-22",3.71,3.76,3.66,3.67,345200.0],["2024-04-23",3.68,3.82,3.68,3.73,180500.0],["2024-04-24",3.71,3.735,3.68,3.7,196500.0],["2024-04-25",3.68,3.745,3.67,3.69,174700.0],["2024-04-26",3.71,3.72,3.652,3.71,143100.0],["2024-04-29",3.7,3.77,3.695,3.71,175500.0],["2024-04-30",3.7,3.765,3.69,3.7,227800.0],["2024-05-01",3.73,3.935,3.72,3.85,405200.0],["2024-05-02",3.86,3.865,3.78,3.83,165700.0],["2024-05-03",3.89,3.96,3.795,3.96,164700.0],["2024-05-06",3.96,4.0,3.885,4.0,288200.0],["2024-05-07",4.0,4.0,3.905,3.94,143700.0],["2024-05-08",3.89,3.935,3.853,3.93,127900.0],["2024-05-09",3.92,4.02,3.892,3.93,207900.0],["2024-05-10",3.91,3.985,3.88,3.89,155500.0],["2024-05-13",3.89,4.07,3.88,4.04,200800.0],["2024-05-14",4.05,4.14,3.93,3.96,262700.0],["2024-05-15",3.81,3.92,3.645,3.71,725600.0],["2024-05-16",3.66,3.74,3.65,3.7,523800.0],["2024-05-17",3.72,3.756,3.645,3.65,320400.0],["2024-05-20",3.63,3.715,3.56,3.6,318900.0],["2024-05-21",3.6,3.7,3.585,3.61,167600.0],["2024-05-22",3.61,3.86,3.6,3.82,493500.0],["2024-05-23",3.81,3.81,3.68,3.69,164200.0],["2024-05-24",3.71,3.725,3.64,3.66,148500.0],["2024-05-28",3.68,3.7,3.58,3.61,249800.0],["2024-05-29",3.57,3.71,3.52,3.53,330500.0],["2024-05-30",3.56,3.67,3.56,3.61,167300.0],["2024-05-31",3.62,3.705,3.62,3.67,141100.0],["2024-06-03",3.67,3.89,3.643,3.89,266400.0],["2024-06-04",3.87,3.87,3.75,3.77,129400.0],["2024-06-05",3.8,4.005,3.8,3.96,302600.0],["2024-06-06",3.93,3.95,3.799,3.8,221100.0],["2024-06-07",3.75,3.85,3.695,3.7,162200.0],["2024-06-10",3.68,3.94,3.645,3.79,754500.0],["2024-06-11",3.76,3.92,3.69,3.92,223100.0],["2024-06-12",3.92,3.97,3.78,3.78,283400.0],["2024-06-13",3.78,3.85,3.69,3.7,233700.0],["2024-06-14",3.7,3.74,3.58,3.61,264300.0],["2024-06-17",3.6,3.65,3.515,3.53,387100.0],["2024-06-18",3.52,3.65,3.49,3.49,227100.0],["2024-06-20",3.46,3.58,3.4,3.42,231900.0],["2024-06-21",3.43,3.61,3.36,3.44,641100.0],["2024-06-24",3.44,3.555,3.41,3.49,200400.0],["2024-06-25",3.46,3.59,3.41,3.43,210600.0],["2024-06-26",3.41,3.49,3.34,3.37,264500.0],["2024-06-27",3.37,3.42,3.35,3.38,165900.0],["2024-06-28",3.41,3.41,3.245,3.31,693600.0],["2024-07-01",3.29,3.4,3.205,3.37,254000.0],["2024-07-02",3.37,3.37,3.22,3.23,227100.0],["2024-07-03",3.22,3.35,3.21,3.28,165400.0],["2024-07-05",3.24,3.27,3.205,3.25,171400.0],["2024-07-08",3.26,3.34,3.19,3.28,440300.0],["2024-07-09",3.25,3.32,3.19,3.19,123500.0],["2024-07-10",3.21,3.245,3.145,3.17,179100.0],["2024-07-11",3.22,3.45,3.22,3.37,385800.0],["2024-07-12",3.42,3.5,3.38,3.43,170300.0],["2024-07-15",3.43,3.54,3.43,3.54,256500.0],["2024-07-16",3.57,3.85,3.54,3.84,300600.0],["2024-07-17",3.81,3.94,3.76,3.87,269900.0],["2024-07-18",3.78,3.91,3.65,3.68,129000.0],["2024-07-19",3.69,3.699,3.555,3.57,115500.0],["2024-07-22",3.61,3.78,3.54,3.77,178700.0],["2024-07-23",3.74,3.9,3.689,3.86,206200.0],["2024-07-24",3.84,3.95,3.74,3.83,197300.0],["2024-07-25",3.8,3.93,3.75,3.9,219700.0],["2024-07-26",3.9,3.97,3.78,3.92,188100.0],["2024-07-29",3.92,3.94,3.8,3.81,121600.0],["2024-07-30",3.8,3.83,3.73,3.82,183100.0],["2024-07-31",3.78,3.97,3.755,3.82,232500.0],["2024-08-01",3.79,3.83,3.55,3.63,246600.0],["2024-08-02",3.55,3.63,3.425,3.45,246400.0],["2024-08-05",3.25,3.41,3.25,3.28,353300.0],["2024-08-06",3.27,3.38,3.2,3.29,120500.0],["2024-08-07",3.31,3.38,3.24,3.27,195800.0],["2024-08-08",3.28,3.555,3.25,3.5,207900.0],["2024-08-09",3.49,3.56,3.37,3.37,146100.0],["2024-08-12",3.37,3.425,3.335,3.35,133000.0],["2024-08-13",3.55,3.82,3.535,3.66,319700.0],["2024-08-14",3.7,3.72,3.59,3.6,186300.0],["2024-08-15",3.71,3.78,3.645,3.74,208000.0],["2024-08-16",3.72,3.78,3.665,3.68,185500.0],["2024-08-19",3.71,3.895,3.678,3.82,312000.0],["2024-08-20",3.8,3.85,3.725,3.8,192200.0],["2024-08-21",3.8,3.87,3.74,3.82,227200.0],["2024-08-22",3.82,3.925,3.75,3.78,240500.0],["2024-08-23",3.81,3.95,3.8,3.9,224100.0],["2024-08-26",3.93,3.99,3.875,3.98,333200.0],["2024-08-27",3.93,3.96,3.83,3.84,106800.0],["2024-08-28",3.82,3.865,3.755,3.8,171100.0],["2024-08-29",3.84,3.89,3.77,3.78,179400.0],["2024-08-30",3.78,3.86,3.68,3.85,261900.0],["2024-09-03",3.79,3.83,3.625,3.63,174900.0],["2024-09-04",3.63,3.65,3.57,3.63,105600.0],["2024-09-05",3.65,3.67,3.575,3.62,81100.0],["2024-09-06",3.62,3.675,3.52,3.6,181800.0],["2024-09-09",3.59,3.73,3.59,3.67,103900.0],["2024-09-10",3.69,3.75,3.6,3.71,115100.0],["2024-09-11",3.65,3.71,3.635,3.67,106200.0],["2024-09-12",3.7,3.715,3.65,3.67,122000.0],["2024-09-13",3.6,3.885,3.6,3.87,870800.0],["2024-09-16",3.87,3.98,3.86,3.89,211400.0],["2024-09-17",3.9,4.145,3.819,4.02,423500.0],["2024-09-18",4.0,4.095,3.92,3.99,442700.0],["2024-09-19",4.0,4.02,3.78,3.82,262300.0],["2024-09-20",3.71,3.8,3.62,3.67,806700.0],["2024-09-23",3.66,3.71,3.45,3.45,194000.0],["2024-09-24",3.46,3.57,3.42,3.5,176400.0],["2024-09-25",3.48,3.525,3.4,3.43,158700.0],["2024-09-26",3.5,3.51,3.4,3.44,173400.0],["2024-09-27",3.49,3.54,3.435,3.44,140500.0],["2024-09-30",3.41,3.48,3.34,3.35,187100.0],["2024-10-01",3.38,3.39,3.3,3.33,194200.0],["2024-10-02",3.34,3.405,3.31,3.37,141200.0],["2024-10-03",3.37,3.38,3.295,3.33,136200.0],["2024-10-04",3.4,3.485,3.39,3.46,121400.0],["2024-10-07",3.44,3.48,3.38,3.41,88300.0],["2024-10-08",3.41,3.475,3.385,3.41,120700.0],["2024-10-09",3.42,3.43,3.37,3.4,112900.0],["2024-10-10",3.4,3.4,3.31,3.34,99600.0],["2024-10-11",3.38,3.48,3.38,3.48,141200.0],["2024-10-14",3.48,3.55,3.44,3.53,173700.0],["2024-10-15",3.51,3.64,3.49,3.55,176900.0],["2024-10-16",3.6,3.8,3.55,3.77,250200.0],["2024-10-17",3.79,3.8,3.705,3.73,116100.0],["2024-10-18",3.74,3.84,3.701,3.82,157600.0],["2024-10-21",3.82,3.86,3.585,3.59,180500.0],["2024-10-22",3.56,3.595,3.51,3.56,52200.0],["2024-10-23",3.53,3.56,3.4,3.48,99900.0],["2024-10-24",3.49,3.53,3.3,3.38,154700.0],["2024-10-25",3.42,3.447,3.35,3.35,86500.0],["2024-10-28",3.36,3.48,3.355,3.42,115300.0],["2024-10-29",3.4,3.43,3.335,3.39,119400.0],["2024-10-30",3.45,3.45,3.28,3.28,125200.0],["2024-10-31",3.28,3.305,3.22,3.24,193200.0],["2024-11-01",3.28,3.31,3.246,3.29,78600.0],["2024-11-04",3.27,3.405,3.25,3.35,137600.0],["2024-11-05",3.32,3.365,3.285,3.36,93500.0],["2024-11-06",3.45,3.62,3.43,3.58,380500.0],["2024-11-07",3.51,3.6,3.415,3.44,282100.0],["2024-11-08",3.49,3.57,3.43,3.5,170100.0],["2024-11-11",3.5,3.55,3.33,3.36,243700.0],["2024-11-12",3.38,3.425,3.32,3.33,265300.0],["2024-11-13",3.39,3.475,3.35,3.35,208000.0],["2024-11-14",3.38,3.43,3.31,3.31,208900.0],["2024-11-15",3.35,3.35,3.18,3.22,313800.0],["2024-11-18",3.22,3.315,3.155,3.17,119300.0],["2024-11-19",3.13,3.17,3.115,3.14,94300.0],["2024-11-20",3.12,3.16,3.095,3.16,182000.0],["2024-11-21",3.17,3.255,3.155,3.25,146000.0],["2024-11-22",3.27,3.39,3.235,3.37,148900.0],["2024-11-25",3.38,3.48,3.37,3.4,183100.0],["2024-11-26",3.38,3.4,3.27,3.3,155000.0],["2024-11-27",3.37,3.5,3.37,3.46,240700.0],["2024-11-29",3.37,3.49,3.34,3.42,119300.0],["2024-12-02",3.4,3.54,3.38,3.5,140700.0],["2024-12-03",3.49,3.5,3.455,3.48,152800.0],["2024-12-04",3.5,3.5,3.11,3.115,653100.0],["2024-12-05",3.07,3.105,2.86,2.93,494700.0],["2024-12-06",2.94,2.94,2.865,2.94,308400.0],["2024-12-09",2.94,3.07,2.885,3.02,303900.0],["2024-12-10",3.01,3.025,2.75,2.94,909500.0],["2024-12-11",2.9,2.99,2.875,2.96,257800.0],["2024-12-12",2.96,3.075,2.91,2.95,300800.0],["2024-12-13",2.93,2.97,2.875,2.93,256600.0],["2024-12-16",3.2,3.24,3.09,3.1,1587700.0],["2024-12-17",3.12,3.171,3.04,3.16,517000.0],["2024-12-18",3.15,3.27,3.105,3.16,477900.0],["2024-12-19",3.16,3.23,3.1,3.13,1375600.0],["2024-12-20",3.12,3.315,3.11,3.19,1242700.0],["2024-12-23",3.19,3.295,3.19,3.24,403100.0],["2024-12-24",3.22,3.28,3.2,3.25,174800.0],["2024-12-26",3.23,3.29,3.185,3.29,333100.0],["2024-12-27",3.27,3.36,3.23,3.33,641000.0],["2024-12-30",3.3,3.38,3.27,3.33,410100.0],["2024-12-31",3.33,3.4,3.33,3.35,326600.0],["2025-01-02",3.38,3.535,3.37,3.42,365900.0],["2025-01-03",3.46,3.599,3.46,3.52,282200.0],["2025-01-06",3.52,3.52,3.365,3.4,583600.0],["2025-01-07",3.37,3.51,3.335,3.36,382700.0],["2025-01-08",3.35,3.42,3.33,3.34,356800.0],["2025-01-10",3.33,3.37,3.23,3.27,596300.0],["2025-01-13",3.22,3.27,3.115,3.2,766700.0],["2025-01-14",3.21,3.25,3.11,3.15,424700.0],["2025-01-15",3.24,3.32,3.16,3.32,679700.0],["2025-01-16",3.31,3.405,3.27,3.33,406600.0],["2025-01-17",3.4,3.485,3.36,3.37,337700.0],["2025-01-21",3.37,3.39,3.24,3.24,320500.0],["2025-01-22",3.25,3.25,3.11,3.12,514200.0],["2025-01-23",3.08,3.18,3.045,3.1,482500.0],["2025-01-24",3.1,3.22,3.06,3.16,350500.0],["2025-01-27",3.14,3.201,3.095,3.15,306100.0],["2025-01-28",3.16,3.16,3.06,3.1,367200.0],["2025-01-29",3.09,3.12,2.97,3.0,420800.0],["2025-01-30",3.0,3.145,2.96,2.99,498900.0],["2025-01-31",3.04,3.09,2.97,3.06,264000.0],["2025-02-03",2.98,3.035,2.91,2.92,382900.0],["2025-02-04",2.9,2.98,2.9,2.97,241800.0],["2025-02-05",2.94,3.16,2.94,3.12,844200.0],["2025-02-06",3.12,3.16,3.06,3.1,190900.0],["2025-02-07",3.08,3.13,2.98,2.98,238500.0],["2025-02-10",3.03,3.075,2.955,3.04,213600.0],["2025-02-11",3.01,3.075,2.98,2.99,432600.0],["2025-02-12",2.94,3.205,2.94,3.11,366300.0],["2025-02-13",3.13,3.178,3.085,3.11,275600.0],["2025-02-14",3.12,3.25,3.12,3.15,203300.0],["2025-02-18",3.1,3.235,3.09,3.1,324900.0],["2025-02-19",3.08,3.14,3.04,3.09,177100.0],["2025-02-20",3.09,3.17,3.09,3.14,176900.0],["2025-02-21",3.19,3.19,3.05,3.09,309100.0],["2025-02-24",3.11,3.22,3.06,3.14,249500.0],["2025-02-25",3.12,3.17,3.1,3.14,288400.0],["2025-02-26",3.14,3.225,3.105,3.16,260000.0],["2025-02-27",3.13,3.17,3.05,3.06,449600.0],["2025-02-28",3.07,3.09,3.01,3.03,399000.0],["2025-03-03",3.03,3.055,2.88,2.9,270500.0],["2025-03-04",2.89,3.02,2.88,2.9,517900.0],["2025-03-05",2.97,3.03,2.92,3.01,176900.0],["2025-03-06",2.96,3.05,2.94,3.0,307000.0],["2025-03-07",2.89,3.05,2.89,2.99,374500.0],["2025-03-10",2.96,3.02,2.88,2.92,293700.0],["2025-03-11",2.9,2.92,2.82,2.92,343500.0],["2025-03-12",2.93,3.135,2.9,3.1,332900.0],["2025-03-13",3.12,3.21,3.03,3.06,193400.0],["2025-03-14",3.09,3.105,3.055,3.08,172200.0],["2025-03-17",3.07,3.15,3.04,3.13,222500.0],["2025-03-18",3.09,3.18,3.045,3.17,203000.0],["2025-03-19",3.17,3.195,3.133,3.17,163600.0],["2025-03-20",3.13,3.205,3.13,3.15,124600.0],["2025-03-21",3.12,3.285,3.08,3.22,557700.0],["2025-03-24",3.26,3.29,3.18,3.2,154600.0],["2025-03-25",3.18,3.215,3.13,3.2,259000.0],["2025-03-26",3.2,3.215,3.143,3.18,419000.0],["2025-03-27",3.14,3.14,3.0,3.02,184700.0],["2025-03-28",3.04,3.04,2.9,2.93,217600.0],["2025-03-31",2.92,3.025,2.92,2.99,240700.0],["2025-04-01",2.96,2.975,2.81,2.85,348000.0],["2025-04-02",2.82,2.92,2.77,2.88,245100.0],["2025-04-03",2.76,3.01,2.76,2.9,282000.0],["2025-04-04",2.8,2.985,2.74,2.79,393400.0],["2025-04-07",2.72,2.91,2.62,2.78,368300.0],["2025-04-08",2.89,2.89,2.61,2.65,201200.0],["2025-04-09",2.65,2.973,2.6,2.74,316900.0],["2025-04-10",2.68,2.71,2.6,2.69,298200.0],["2025-04-11",2.7,2.737,2.63,2.71,326600.0],["2025-04-14",2.73,2.98,2.73,2.94,369900.0],["2025-04-15",2.92,2.95,2.81,2.82,362100.0],["2025-04-16",2.81,3.06,2.77,3.0,446500.0],["2025-04-17",3.1,3.17,2.96,2.97,1644000.0],["2025-04-21",2.97,3.04,2.83,2.86,462000.0],["2025-04-22",2.9,2.915,2.8,2.87,388600.0],["2025-04-23",2.92,2.955,2.82,2.85,421900.0],["2025-04-24",2.88,2.88,2.78,2.87,580400.0],["2025-04-25",2.8,2.935,2.795,2.89,288600.0],["2025-04-28",2.87,2.99,2.87,2.96,220800.0],["2025-04-29",2.94,3.01,2.935,2.95,368100.0],["2025-04-30",2.91,2.985,2.825,2.95,926200.0],["2025-05-01",2.97,3.07,2.905,2.99,423100.0],["2025-05-02",3.02,3.08,2.95,2.98,551000.0],["2025-05-05",2.95,3.01,2.91,2.96,577000.0],["2025-05-06",2.91,2.95,2.79,2.8,454700.0],["2025-05-07",2.8,2.85,2.7,2.71,372700.0],["2025-05-08",2.7,2.77,2.66,2.76,408200.0],["2025-05-09",2.75,2.805,2.705,2.72,372500.0],["2025-05-12",2.75,3.005,2.75,2.96,703000.0],["2025-05-13",2.9,2.93,2.62,2.63,529600.0],["2025-05-14",2.64,2.668,2.51,2.55,508000.0],["2025-05-15",2.55,2.675,2.455,2.59,458300.0],["2025-05-16",2.59,2.845,2.59,2.74,528600.0],["2025-05-19",2.71,2.875,2.71,2.81,353100.0],["2025-05-20",2.81,2.965,2.81,2.9,369700.0],["2025-05-21",2.87,2.91,2.8,2.81,318900.0],["2025-05-22",2.79,2.946,2.78,2.85,343000.0],["2025-05-23",2.79,2.92,2.79,2.9,302300.0],["2025-05-27",2.92,3.025,2.87,2.95,313100.0],["2025-05-28",2.94,2.98,2.92,2.935,273900.0],["2025-05-29",2.95,3.035,2.93,2.95,510900.0],["2025-05-30",2.92,3.04,2.92,2.97,570300.0],["2025-06-02",2.99,3.195,2.99,3.1,546500.0],["2025-06-03",3.09,3.285,3.085,3.22,527700.0],["2025-06-04",3.23,3.277,3.19,3.23,325200.0],["2025-06-05",3.24,3.28,3.18,3.19,295000.0],["2025-06-06",3.22,3.24,3.09,3.18,542200.0],["2025-06-09",3.21,3.225,3.173,3.21,291100.0],["2025-06-10",3.22,3.345,3.166,3.22,457700.0],["2025-06-11",3.23,3.305,3.17,3.175,339700.0],["2025-06-12",3.16,3.279,3.16,3.21,402300.0],["2025-06-13",3.17,3.26,3.15,3.16,340700.0],["2025-06-16",3.19,3.275,3.16,3.19,361800.0],["2025-06-17",3.17,3.315,3.165,3.21,389600.0],["2025-06-18",3.2,3.315,3.18,3.21,369300.0],["2025-06-20",3.23,3.298,3.21,3.25,545400.0],["2025-06-23",3.25,3.365,3.23,3.32,365300.0],["2025-06-24",3.34,3.45,3.325,3.38,516000.0],["2025-06-25",3.37,3.51,3.355,3.47,354200.0],["2025-06-26",3.5,3.615,3.491,3.53,449800.0],["2025-06-27",3.53,3.6,3.425,3.45,444500.0],["2025-06-30",3.45,3.725,3.45,3.6,642900.0],["2025-07-01",3.57,3.65,3.535,3.6,390600.0],["2025-07-02",3.59,3.8,3.59,3.625,493100.0],["2025-07-03",3.65,3.76,3.65,3.74,286900.0],["2025-07-07",3.71,3.775,3.63,3.64,424000.0],["2025-07-08",3.65,3.755,3.65,3.655,349900.0],["2025-07-09",3.68,3.76,3.68,3.76,378700.0],["2025-07-10",3.75,3.825,3.75,3.78,324300.0],["2025-07-11",3.75,3.79,3.665,3.67,311700.0],["2025-07-14",3.67,3.79,3.66,3.76,279800.0],["2025-07-15",3.74,3.78,3.57,3.57,335800.0],["2025-07-16",3.59,3.74,3.46,3.49,763600.0],["2025-07-17",3.48,3.525,3.43,3.46,388000.0],["2025-07-18",3.5,3.52,3.36,3.36,345800.0],["2025-07-21",3.4,3.525,3.39,3.43,395000.0],["2025-07-22",3.43,3.49,3.415,3.43,383600.0],["2025-07-23",3.45,3.515,3.435,3.49,729800.0],["2025-07-24",3.49,3.82,3.483,3.74,421700.0],["2025-07-25",3.74,3.918,3.71,3.9,447700.0],["2025-07-28",3.92,4.02,3.78,3.79,311400.0],["2025-07-29",3.82,3.885,3.74,3.8,257800.0],["2025-07-30",3.8,3.967,3.64,3.67,392600.0],["2025-07-31",3.66,3.809,3.625,3.64,285400.0],["2025-08-01",3.59,3.685,3.46,3.47,313700.0],["2025-08-04",3.51,3.655,3.5,3.53,315500.0],["2025-08-05",3.53,3.56,3.505,3.52,281500.0],["2025-08-06",3.5,3.58,3.45,3.49,339500.0],["2025-08-07",3.5,3.56,3.435,3.46,305800.0],["2025-08-08",3.64,3.64,3.36,3.38,302700.0],["2025-08-11",3.35,3.55,3.33,3.51,296300.0],["2025-08-12",3.51,3.56,3.465,3.51,359900.0],["2025-08-13",3.52,3.6,3.475,3.5,371600.0],["2025-08-14",3.45,3.525,3.44,3.49,308400.0],["2025-08-15",3.51,3.535,3.41,3.5,398500.0],["2025-08-18",3.52,3.57,3.512,3.53,343800.0],["2025-08-19",3.55,3.6,3.48,3.49,695100.0],["2025-08-20",3.5,3.555,3.485,3.5,260500.0],["2025-08-21",3.52,3.55,3.45,3.53,233300.0],["2025-08-22",3.56,3.86,3.56,3.66,739400.0],["2025-08-25",3.67,3.79,3.645,3.66,291900.0],["2025-08-26",3.69,3.705,3.6,3.65,310100.0],["2025-08-27",3.64,3.7,3.575,3.6,224000.0],["2025-08-28",3.61,3.63,3.465,3.47,235300.0],["2025-08-29",3.48,3.525,3.345,3.36,161200.0],["2025-09-02",3.35,3.46,3.35,3.4,149400.0],["2025-09-03",3.39,3.47,3.37,3.46,159500.0],["2025-09-04",3.47,3.47,3.305,3.33,155600.0],["2025-09-05",3.36,3.405,3.285,3.37,141600.0],["2025-09-08",3.38,3.38,3.23,3.25,150400.0],["2025-09-09",3.25,3.25,3.145,3.16,117300.0],["2025-09-10",3.15,3.23,3.095,3.15,238800.0],["2025-09-11",3.14,3.327,3.14,3.3,221000.0],["2025-09-12",3.29,3.29,3.1,3.14,182100.0],["2025-09-15",3.14,3.15,3.02,3.04,174600.0],["2025-09-16",3.02,3.055,2.95,2.97,155600.0],["2025-09-17",2.97,3.0,2.84,2.91,336300.0],["2025-09-18",2.92,3.0,2.905,2.97,323900.0],["2025-09-19",3.0,3.03,2.845,2.88,647000.0],["2025-09-22",2.86,3.01,2.85,2.93,267600.0],["2025-09-23",2.93,2.964,2.865,2.9,215000.0],["2025-09-24",2.9,2.975,2.89,2.9,157900.0],["2025-09-25",2.89,2.915,2.86,2.91,208800.0],["2025-09-26",2.92,2.95,2.89,2.93,296100.0],["2025-09-29",2.97,2.97,2.84,2.92,267300.0],["2025-09-30",2.9,2.919,2.815,2.9,255400.0],["2025-10-01",2.89,2.935,2.865,2.88,287600.0],["2025-10-02",2.87,2.88,2.78,2.82,718500.0],["2025-10-03",2.83,2.92,2.805,2.9,720600.0],["2025-10-06",2.9,2.935,2.84,2.91,476000.0],["2025-10-07",2.91,3.055,2.895,2.97,1045000.0],["2025-10-08",3.01,3.1,2.96,3.1,1154400.0],["2025-10-09",3.1,3.16,3.08,3.13,374400.0],["2025-10-10",3.13,3.168,2.994,3.14,360100.0],["2025-10-13",3.14,3.146,3.005,3.11,295300.0],["2025-10-14",3.08,3.165,3.02,3.14,315000.0],["2025-10-15",3.13,3.174,3.045,3.15,445900.0],["2025-10-16",3.14,3.17,3.075,3.12,283000.0],["2025-10-17",3.1,3.12,3.035,3.06,390700.0],["2025-10-20",3.07,3.225,3.055,3.22,453200.0],["2025-10-21",3.22,3.3,3.195,3.29,230700.0],["2025-10-22",3.27,3.297,3.245,3.28,358600.0],["2025-10-23",3.28,3.28,3.18,3.19,373800.0],["2025-10-24",3.22,3.235,3.11,3.21,236400.0],["2025-10-27",3.21,3.26,3.19,3.25,271300.0],["2025-10-28",3.24,3.24,3.15,3.21,376900.0],["2025-10-29",3.19,3.315,3.17,3.29,603100.0],["2025-10-30",3.26,3.335,3.215,3.27,490300.0],["2025-10-31",3.27,3.275,3.2,3.25,660500.0],["2025-11-03",3.22,3.26,3.15,3.25,252800.0],["2025-11-04",3.2,3.237,3.18,3.21,279700.0],["2025-11-05",3.2,3.278,3.19,3.24,357600.0],["2025-11-06",3.24,3.26,3.18,3.25,464400.0],["2025-11-07",3.21,3.275,3.205,3.27,353700.0],["2025-11-10",3.27,3.355,3.25,3.33,400200.0],["2025-11-11",3.34,3.405,3.32,3.38,295100.0],["2025-11-12",3.38,3.5,3.32,3.5,1047200.0],["2025-11-13",3.0,3.18,2.87,3.06,916100.0],["2025-11-14",3.05,3.05,2.895,2.96,236300.0],["2025-11-17",2.98,3.045,2.92,3.02,363800.0],["2025-11-18",3.01,3.065,2.96,3.05,464700.0],["2025-11-19",3.03,3.17,2.98,3.15,382600.0],["2025-11-20",3.17,3.18,2.985,3.0,764300.0],["2025-11-21",3.0,3.035,2.925,2.97,568100.0],["2025-11-24",2.98,3.025,2.96,2.98,252900.0],["2025-11-25",3.0,3.06,2.96,3.03,403900.0],["2025-11-26",3.01,3.07,3.01,3.05,199400.0],["2025-11-28",3.06,3.1,3.005,3.1,146200.0],["2025-12-01",3.07,3.1,3.045,3.09,269600.0],["2025-12-02",3.07,3.08,2.995,3.0,481300.0],["2025-12-03",3.01,3.12,2.99,3.09,214600.0],["2025-12-04",3.08,3.125,3.03,3.09,498000.0],["2025-12-05",3.09,3.19,3.08,3.17,268300.0],["2025-12-08",3.19,3.235,3.115,3.2,242700.0],["2025-12-09",3.21,3.21,3.105,3.14,325700.0],["2025-12-10",3.14,3.19,3.105,3.16,317200.0],["2025-12-11",3.15,3.23,3.141,3.19,424200.0],["2025-12-12",3.19,3.227,3.14,3.15,232800.0],["2025-12-15",3.16,3.18,3.11,3.15,335900.0],["2025-12-16",3.15,3.26,3.135,3.22,456300.0],["2025-12-17",3.22,3.266,3.16,3.18,216100.0],["2025-12-18",3.2,3.2,3.115,3.13,218400.0],["2025-12-19",3.13,3.165,3.105,3.14,1218200.0],["2025-12-22",3.15,3.22,3.13,3.17,258300.0],["2025-12-23",3.2,3.44,3.19,3.43,553900.0],["2025-12-24",3.44,3.69,3.434,3.62,379400.0],["2025-12-26",3.65,3.665,3.535,3.65,375300.0],["2025-12-29",3.61,3.63,3.536,3.6,337700.0],["2025-12-30",3.6,3.6,3.52,3.55,251700.0],["2025-12-31",3.55,3.625,3.51,3.57,386000.0],["2026-01-02",3.56,3.57,3.41,3.48,334400.0],["2026-01-05",3.45,3.47,3.285,3.41,543700.0],["2026-01-06",3.39,3.465,3.35,3.41,459700.0],["2026-01-07",3.35,3.53,3.34,3.48,327400.0],["2026-01-08",3.44,3.64,3.44,3.61,367300.0],["2026-01-09",3.62,3.67,3.43,3.45,315100.0],["2026-01-12",3.43,3.64,3.385,3.61,307900.0],["2026-01-13",3.61,3.62,3.475,3.51,242100.0],["2026-01-14",3.52,3.555,3.44,3.54,210700.0],["2026-01-15",3.52,3.635,3.44,3.44,442200.0],["2026-01-16",3.43,3.495,3.38,3.4,347800.0],["2026-01-20",3.38,3.47,3.34,3.44,233200.0],["2026-01-21",3.44,3.535,3.41,3.52,278600.0],["2026-01-22",3.53,3.67,3.53,3.65,362000.0],["2026-01-23",3.65,4.34,3.62,4.12,1903000.0],["2026-01-26",4.105,4.12,3.89,4.0,633900.0],["2026-01-27",3.98,4.15,3.93,4.07,593300.0],["2026-01-28",4.03,4.06,3.75,3.87,521300.0],["2026-01-29",3.83,3.935,3.769,3.91,473400.0],["2026-01-30",3.9,4.305,3.84,4.24,1115800.0],["2026-02-02",4.22,4.22,4.015,4.07,751100.0],["2026-02-03",4.06,4.25,4.03,4.08,534800.0],["2026-02-04",4.08,4.173,3.95,4.1,1019600.0],["2026-02-05",4.04,4.15,3.98,4.02,513500.0],["2026-02-06",4.05,4.172,3.91,4.15,323800.0],["2026-02-09",4.15,4.18,4.06,4.14,227100.0],["2026-02-10",4.14,4.255,4.08,4.16,396800.0],["2026-02-11",4.18,4.49,4.04,4.46,637400.0],["2026-02-12",4.46,4.5,4.265,4.33,518600.0],["2026-02-13",4.33,4.39,4.265,4.31,373400.0],["2026-02-17",4.27,4.625,4.27,4.6,590200.0],["2026-02-18",4.6,4.695,4.565,4.6,461900.0],["2026-02-19",4.58,4.8,4.55,4.74,536800.0],["2026-02-20",4.73,4.79,4.525,4.65,487600.0],["2026-02-23",4.65,4.708,4.53,4.59,439900.0],["2026-02-24",4.63,4.74,4.62,4.65,439700.0],["2026-02-25",4.65,4.7,4.55,4.62,324500.0],["2026-02-26",4.59,4.68,4.535,4.68,257900.0],["2026-02-27",4.64,4.72,4.591,4.68,365300.0],["2026-03-02",4.58,4.88,4.56,4.87,569500.0],["2026-03-03",4.83,4.89,4.7,4.82,500400.0],["2026-03-04",4.83,5.0,4.83,4.98,480800.0],["2026-03-05",4.99,5.335,4.98,5.3,1441900.0],["2026-03-06",4.82,5.9,4.81,5.89,1468100.0],["2026-03-09",5.95,6.18,5.755,6.15,974100.0],["2026-03-10",6.13,6.45,6.01,6.05,1077800.0],["2026-03-11",6.02,6.29,5.92,6.1,733400.0],["2026-03-12",6.0,6.17,5.86,6.1,649000.0],["2026-03-13",6.1,6.14,5.98,6.1,511300.0],["2026-03-16",6.1,6.18,5.88,6.05,494900.0],["2026-03-17",6.04,6.185,6.0,6.13,480800.0],["2026-03-18",6.09,6.09,5.79,5.91,686400.0],["2026-03-19",5.86,6.07,5.85,6.0,519200.0],["2026-03-20",5.972,6.05,5.64,5.66,950200.0],["2026-03-23",5.73,5.73,5.45,5.57,491500.0],["2026-03-24",5.51,5.54,5.05,5.33,677800.0],["2026-03-25",5.37,5.51,5.34,5.43,421200.0],["2026-03-26",5.34,5.508,5.32,5.33,252000.0],["2026-03-27",5.33,5.4,5.08,5.12,320100.0],["2026-03-30",5.1,5.135,5.025,5.08,304100.0],["2026-03-31",5.13,5.4,5.13,5.38,325200.0],["2026-04-01",5.41,5.7,5.325,5.65,625700.0],["2026-04-02",5.502,5.84,5.502,5.76,442900.0],["2026-04-06",5.78,5.92,5.7,5.87,478600.0],["2026-04-07",5.86,6.015,5.776,5.97,322600.0],["2026-04-08",6.288,6.288,5.9,5.93,408900.0],["2026-04-09",5.89,5.96,5.77,5.84,252000.0],["2026-04-10",5.86,5.865,5.643,5.67,271300.0],["2026-04-13",5.67,5.86,5.63,5.71,215300.0],["2026-04-14",5.73,5.908,5.73,5.8,238100.0],["2026-04-15",5.8,5.89,5.73,5.88,244200.0],["2026-04-16",5.88,5.89,5.615,5.7,246600.0],["2026-04-17",5.78,5.805,5.61,5.74,427700.0],["2026-04-20",5.73,5.79,5.675,5.71,216300.0],["2026-04-21",5.7,5.7,5.41,5.52,397200.0],["2026-04-22",5.54,5.67,5.45,5.61,170300.0],["2026-04-23",5.61,5.677,5.5,5.52,146300.0],["2026-04-24",5.5,5.54,5.33,5.47,209900.0],["2026-04-27",5.45,5.55,5.34,5.36,187800.0],["2026-04-28",5.36,5.635,5.34,5.58,344800.0],["2026-04-29",5.55,5.63,5.24,5.43,379900.0],["2026-04-30",5.45,5.575,5.42,5.51,203100.0],["2026-05-01",5.51,5.62,5.37,5.58,199100.0],["2026-05-04",5.54,5.81,5.54,5.7,359300.0],["2026-05-05",5.73,5.83,5.54,5.6,217500.0],["2026-05-06",5.62,5.76,5.54,5.65,271200.0],["2026-05-07",5.62,5.62,5.43,5.54,192200.0],["2026-05-08",5.51,5.57,5.42,5.43,239800.0],["2026-05-11",5.43,5.62,5.37,5.41,358800.0],["2026-05-12",5.42,5.56,5.33,5.5,310200.0],["2026-05-13",5.25,5.25,4.515,4.57,971400.0],["2026-05-14",4.57,4.58,4.2,4.27,685300.0],["2026-05-15",4.22,4.28,4.075,4.1,459900.0],["2026-05-18",4.13,4.23,4.04,4.14,376000.0],["2026-05-19",4.14,4.25,4.05,4.15,250600.0],["2026-05-20",4.13,4.28,4.13,4.19,211600.0],["2026-05-21",4.22,4.34,4.2,4.24,411700.0],["2026-05-22",4.28,4.44,4.26,4.42,356200.0],["2026-05-26",4.45,4.6,4.385,4.53,323200.0],["2026-05-27",4.55,4.66,4.47,4.55,325200.0],["2026-05-28",4.52,4.76,4.42,4.73,279000.0],["2026-05-29",4.72,4.74,4.462,4.67,318800.0],["2026-06-01",4.63,4.76,4.315,4.38,366200.0],["2026-06-02",4.32,4.35,4.15,4.27,312500.0],["2026-06-03",4.25,4.31,4.16,4.21,330200.0],["2026-06-04",4.26,4.45,4.26,4.42,190300.0],["2026-06-05",4.42,4.43,4.24,4.25,217600.0],["2026-06-08",4.25,4.43,4.25,4.32,245300.0],["2026-06-09",4.35,4.47,4.3,4.36,233300.0],["2026-06-10",4.38,4.46,4.36,4.39,237400.0],["2026-06-11",4.41,4.44,4.34,4.36,175500.0],["2026-06-12",4.36,4.585,4.36,4.49,197800.0],["2026-06-15",4.49,4.53,4.31,4.35,210700.0],["2026-06-16",4.4,4.46,4.225,4.26,287700.0],["2026-06-17",4.27,4.46,4.27,4.33,252300.0],["2026-06-18",4.4,4.46,4.23,4.36,607600.0],["2026-06-22",4.37,4.48,4.32,4.39,355500.0],["2026-06-23",4.37,4.555,4.37,4.48,194400.0],["2026-06-24",4.48,4.58,4.425,4.48,312000.0],["2026-06-25",4.49,4.56,4.3,4.35,295800.0],["2026-06-26",4.35,4.52,4.34,4.49,1245900.0],["2026-06-29",4.5,4.63,4.38,4.61,516300.0],["2026-06-30",4.61,4.68,4.55,4.65,328500.0],["2026-07-01",4.68,4.785,4.625,4.78,472600.0],["2026-07-02",4.78,5.035,4.78,4.98,415200.0],["2026-07-06",4.94,5.03,4.771,4.87,349900.0],["2026-07-07",4.9,5.01,4.69,4.88,308000.0],["2026-07-08",4.83,4.94,4.72,4.81,557700.0],["2026-07-09",4.885,4.98,4.74,4.91,313200.0],["2026-07-10",4.96,4.995,4.75,4.99,306500.0],["2026-07-13",4.96,5.005,4.71,4.74,193700.0],["2026-07-14",4.75,4.82,4.61,4.7,341600.0],["2026-07-15",4.7,4.87,4.65,4.86,194600.0],["2026-07-16",4.88,4.92,4.67,4.715,209200.0],["2026-07-17",4.65,4.895,4.64,4.87,225600.0],["2026-07-20",4.87,4.97,4.76,4.775,222900.0],["2026-07-21",4.73,4.89,4.67,4.87,159900.0],["2026-07-22",4.81,4.89,4.765,4.81,193000.0],["2026-07-23",4.75,4.81,4.67,4.75,181500.0],["2026-07-24",4.78,4.84,4.68,4.73,381500.0],["2026-07-27",4.77,4.924,4.74,4.82,314400.0],["2026-07-28",4.83,4.92,3.82,4.51,1392400.0],["2026-07-29",4.42,4.75,4.4101,4.62,742317.0],["2026-07-30",4.6,4.95,4.53,4.74,563209.80928]]}