{"t":"FLUX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-14",4.08,4.5,4.0,4.2,689700.0],["2020-08-17",4.4,5.2,4.35,5.04,998200.0],["2020-08-18",5.0,5.08,4.17,4.2,416100.0],["2020-08-19",4.695,4.95,4.39,4.84,525500.0],["2020-08-20",4.95,5.75,4.84,5.35,1113700.0],["2020-08-21",5.35,5.5,4.6,5.11,469000.0],["2020-08-24",4.86,5.02,4.81,4.93,235100.0],["2020-08-25",4.95,5.25,4.83,4.98,287100.0],["2020-08-26",5.39,5.42,5.01,5.05,180800.0],["2020-08-27",5.6,6.55,5.55,6.07,1316200.0],["2020-08-28",5.9,6.22,5.7,5.7,324100.0],["2020-08-31",5.87,6.15,5.59,6.0,264900.0],["2020-09-01",6.21,6.21,5.8,5.87,128600.0],["2020-09-02",5.8,5.85,5.47,5.65,232000.0],["2020-09-03",5.9,5.98,5.16,5.26,379300.0],["2020-09-04",5.2,5.45,4.68,5.19,191800.0],["2020-09-08",5.12,5.59,5.0,5.31,130700.0],["2020-09-09",5.37,5.54,5.19,5.45,93300.0],["2020-09-10",5.51,5.64,5.25,5.31,90400.0],["2020-09-11",5.35,5.38,5.19,5.24,63000.0],["2020-09-14",5.24,5.55,5.19,5.42,90600.0],["2020-09-15",5.27,5.8,5.251,5.48,60800.0],["2020-09-16",5.47,6.15,5.46,5.82,194500.0],["2020-09-17",5.92,5.92,5.7,5.8,73100.0],["2020-09-18",5.75,7.34,5.75,6.28,762100.0],["2020-09-21",6.42,7.2,6.12,6.29,431000.0],["2020-09-22",6.31,6.7,5.93,6.0,163900.0],["2020-09-23",5.72,6.102,4.95,5.17,413300.0],["2020-09-24",5.06,6.11,5.05,5.66,354700.0],["2020-09-25",5.76,6.19,5.4,5.49,238500.0],["2020-09-28",5.87,5.999,4.89,5.4,2696400.0],["2020-09-29",7.44,7.49,5.92,6.85,2277800.0],["2020-09-30",6.46,6.801,6.038,6.7,436800.0],["2020-10-01",6.49,6.7,6.3,6.7,264700.0],["2020-10-02",6.33,7.367,6.15,7.3,401800.0],["2020-10-05",7.21,7.85,7.0,7.69,331600.0],["2020-10-06",8.0,8.74,7.15,7.77,837800.0],["2020-10-07",8.2,8.89,7.59,8.6,452100.0],["2020-10-08",8.5,8.836,7.71,8.15,347700.0],["2020-10-09",8.2,9.6,8.156,9.1,464000.0],["2020-10-12",9.6,10.584,9.25,10.32,554300.0],["2020-10-13",10.35,11.35,10.225,11.35,462800.0],["2020-10-14",11.6,12.49,11.59,12.09,549600.0],["2020-10-15",11.79,11.9,10.52,11.46,422300.0],["2020-10-16",11.81,11.99,10.0,10.43,460900.0],["2020-10-19",9.69,9.86,8.37,9.24,433800.0],["2020-10-20",9.37,9.37,8.7,8.91,135200.0],["2020-10-21",8.89,8.89,8.46,8.58,140800.0],["2020-10-22",8.61,8.71,8.26,8.4,103500.0],["2020-10-23",8.4,8.83,8.3,8.66,98100.0],["2020-10-26",8.48,8.8,7.7,8.14,131800.0],["2020-10-27",8.25,8.25,7.31,7.31,136000.0],["2020-10-28",7.3,7.31,6.6,7.12,143500.0],["2020-10-29",7.14,7.8,7.0,7.31,161600.0],["2020-10-30",7.35,7.41,6.59,6.67,154300.0],["2020-11-02",6.7,7.44,6.7,7.16,90700.0],["2020-11-03",7.33,8.5,7.33,7.85,165100.0],["2020-11-04",7.98,8.38,7.77,7.91,89100.0],["2020-11-05",8.1,9.249,8.0,9.03,229400.0],["2020-11-06",10.04,10.04,9.1,9.86,168000.0],["2020-11-09",9.58,9.7,8.15,8.53,202700.0],["2020-11-10",8.86,9.09,8.26,8.84,125400.0],["2020-11-11",8.94,9.28,8.36,8.95,144400.0],["2020-11-12",9.43,9.75,8.76,8.88,175900.0],["2020-11-13",8.95,9.38,7.99,8.41,133300.0],["2020-11-16",8.56,8.95,8.554,8.89,106700.0],["2020-11-17",8.63,8.88,8.41,8.56,118200.0],["2020-11-18",8.61,8.639,7.88,8.17,273300.0],["2020-11-19",8.21,9.79,8.1,9.78,361200.0],["2020-11-20",9.8,10.44,9.616,10.36,533700.0],["2020-11-23",10.5,11.96,10.5,11.1,681400.0],["2020-11-24",11.5,11.5,9.33,9.81,526300.0],["2020-11-25",9.88,10.547,9.62,10.18,174400.0],["2020-11-27",10.24,10.89,9.84,9.99,176800.0],["2020-11-30",10.16,10.25,8.97,9.54,226600.0],["2020-12-01",9.82,10.0,9.15,9.17,181700.0],["2020-12-02",9.1,9.19,8.26,9.18,379100.0],["2020-12-03",9.25,9.295,8.75,8.91,158000.0],["2020-12-04",9.0,9.71,8.783,9.68,159700.0],["2020-12-07",9.65,9.73,8.97,9.18,340100.0],["2020-12-08",9.5,10.64,9.38,10.15,713200.0],["2020-12-09",10.45,11.155,9.55,9.62,490800.0],["2020-12-10",9.64,11.29,9.3,11.1,631100.0],["2020-12-11",10.93,11.29,10.25,10.55,317000.0],["2020-12-14",11.44,11.44,10.41,10.8,464700.0],["2020-12-15",10.94,12.7,10.81,12.35,530500.0],["2020-12-16",12.054,13.5,11.02,11.78,755100.0],["2020-12-17",11.94,12.25,11.199,11.27,265000.0],["2020-12-18",11.76,13.22,11.61,13.04,801600.0],["2020-12-21",12.44,13.3,12.31,13.21,406900.0],["2020-12-22",13.55,14.14,12.57,12.97,466400.0],["2020-12-23",13.33,13.451,12.5,12.72,235700.0],["2020-12-24",12.86,13.1,12.52,12.8,127600.0],["2020-12-28",13.41,21.89,13.39,17.44,2835700.0],["2020-12-29",17.51,18.47,16.39,17.87,623500.0],["2020-12-30",17.93,21.0,17.75,19.43,1908300.0],["2020-12-31",19.505,19.8,17.09,17.24,656900.0],["2021-01-04",16.94,16.942,14.91,15.32,639400.0],["2021-01-05",15.1,16.37,15.0,15.29,251600.0],["2021-01-06",15.95,18.679,15.693,17.4,595900.0],["2021-01-07",19.16,19.86,18.01,19.0,348400.0],["2021-01-08",19.66,19.74,17.328,18.75,343500.0],["2021-01-11",17.9,18.177,17.08,17.67,295400.0],["2021-01-12",17.7,19.39,17.435,19.075,563800.0],["2021-01-13",19.7,22.5,19.62,20.0,835700.0],["2021-01-14",19.85,20.15,18.373,18.43,592800.0],["2021-01-15",18.43,19.41,17.05,17.4,353600.0],["2021-01-19",17.76,18.55,17.2,18.2,291400.0],["2021-01-20",18.1,18.31,17.48,18.22,159100.0],["2021-01-21",18.31,18.88,17.578,18.73,371300.0],["2021-01-22",18.42,18.5,17.0,17.68,381800.0],["2021-01-25",17.75,17.78,15.308,15.96,688100.0],["2021-01-26",16.26,17.15,16.005,17.15,265700.0],["2021-01-27",16.32,16.759,15.35,15.82,299100.0],["2021-01-28",15.91,16.25,15.13,15.47,174900.0],["2021-01-29",15.59,15.89,14.6,14.69,254700.0],["2021-02-01",14.87,15.23,13.96,14.78,251300.0],["2021-02-02",15.18,15.899,15.1,15.52,222900.0],["2021-02-03",15.7,16.1,15.16,15.54,208000.0],["2021-02-04",16.55,17.18,16.41,16.69,392800.0],["2021-02-05",16.73,17.15,16.29,16.81,247900.0],["2021-02-08",16.85,17.02,15.87,16.29,296100.0],["2021-02-09",16.16,16.66,15.74,16.17,280100.0],["2021-02-10",16.34,16.86,15.279,16.0,237500.0],["2021-02-11",16.51,17.15,15.81,16.75,316900.0],["2021-02-12",16.97,17.15,16.22,16.38,195500.0],["2021-02-16",16.84,17.0,16.31,16.67,251600.0],["2021-02-17",16.67,17.0,15.28,15.8,291800.0],["2021-02-18",15.47,15.53,13.97,15.26,276800.0],["2021-02-19",15.41,15.68,14.69,14.92,224300.0],["2021-02-22",14.42,14.92,13.5,13.65,234200.0],["2021-02-23",13.1,13.23,11.0,13.22,435800.0],["2021-02-24",13.37,14.33,13.17,13.27,240400.0],["2021-02-25",13.08,13.47,11.94,12.23,185500.0],["2021-02-26",12.3,12.9,11.44,12.88,164600.0],["2021-03-01",13.23,13.61,12.77,13.19,158500.0],["2021-03-02",13.4,13.76,12.535,12.83,158600.0],["2021-03-03",12.82,13.52,12.3,12.56,145400.0],["2021-03-04",12.39,12.74,10.2,10.76,400200.0],["2021-03-05",10.86,11.08,8.34,10.01,370700.0],["2021-03-08",10.04,10.25,9.38,9.62,153100.0],["2021-03-09",9.9,10.68,9.77,10.68,160000.0],["2021-03-10",10.99,11.61,10.79,11.2,170400.0],["2021-03-11",11.865,12.21,11.23,12.21,211000.0],["2021-03-12",11.95,12.09,11.2,11.57,114100.0],["2021-03-15",11.68,12.23,11.41,11.78,187400.0],["2021-03-16",11.96,11.96,10.71,10.97,155400.0],["2021-03-17",10.65,11.63,10.36,11.44,233400.0],["2021-03-18",11.02,12.69,11.01,11.67,360100.0],["2021-03-19",11.7,15.87,11.41,15.35,1022400.0],["2021-03-22",14.81,15.35,12.52,13.09,694200.0],["2021-03-23",13.12,13.4,11.81,12.25,300400.0],["2021-03-24",12.23,12.47,11.4,11.41,152500.0],["2021-03-25",11.14,11.92,10.18,11.72,211000.0],["2021-03-26",11.93,12.36,11.24,12.1,81600.0],["2021-03-29",11.59,11.98,10.85,11.28,136800.0],["2021-03-30",11.26,11.86,11.11,11.86,129600.0],["2021-03-31",11.9,12.95,11.9,12.95,141900.0],["2021-04-01",13.14,13.58,13.04,13.31,107700.0],["2021-04-05",13.74,13.79,13.34,13.55,133900.0],["2021-04-06",13.43,13.54,13.02,13.33,86100.0],["2021-04-07",13.34,13.34,12.52,13.08,47100.0],["2021-04-08",13.16,13.305,12.62,12.71,67600.0],["2021-04-09",12.61,12.62,12.27,12.51,52600.0],["2021-04-12",12.5,12.61,11.76,11.94,63400.0],["2021-04-13",11.96,12.308,11.15,11.2,130500.0],["2021-04-14",11.41,11.73,11.195,11.69,157500.0],["2021-04-15",11.89,11.89,10.9,11.32,134100.0],["2021-04-16",11.28,11.458,10.945,11.08,66300.0],["2021-04-19",10.96,10.974,10.32,10.4,104600.0],["2021-04-20",10.32,10.5,9.66,9.91,89100.0],["2021-04-21",9.88,10.74,9.635,10.67,157400.0],["2021-04-22",10.79,11.4,10.55,11.05,132700.0],["2021-04-23",11.13,11.42,10.87,11.39,65700.0],["2021-04-26",11.55,11.789,11.39,11.59,69600.0],["2021-04-27",11.54,11.7,11.28,11.37,35300.0],["2021-04-28",11.45,11.7,11.41,11.6,33400.0],["2021-04-29",11.52,11.7,11.38,11.56,60300.0],["2021-04-30",11.4,11.68,11.01,11.03,39000.0],["2021-05-03",11.15,11.39,10.5,10.84,43400.0],["2021-05-04",10.46,10.54,9.817,10.23,75400.0],["2021-05-05",10.32,10.83,10.0,10.15,58500.0],["2021-05-06",10.09,10.24,9.25,9.3,69000.0],["2021-05-07",9.22,9.77,9.22,9.57,67600.0],["2021-05-10",9.6,10.0,8.72,8.72,81400.0],["2021-05-11",8.36,8.7,7.96,8.47,102700.0],["2021-05-12",8.5,8.75,7.3,7.69,165800.0],["2021-05-13",8.13,9.98,8.03,8.95,578600.0],["2021-05-14",9.21,9.36,8.25,8.53,178200.0],["2021-05-17",8.35,10.3,8.33,10.05,147600.0],["2021-05-18",10.2,11.21,10.154,11.15,205600.0],["2021-05-19",10.7,11.12,10.0,10.44,179700.0],["2021-05-20",10.52,11.335,10.44,11.18,174600.0],["2021-05-21",11.29,11.4,10.53,10.99,190300.0],["2021-05-24",11.29,11.29,10.4,10.84,121900.0],["2021-05-25",11.07,11.2,10.52,10.6,90000.0],["2021-05-26",10.79,10.85,10.635,10.75,42900.0],["2021-05-27",10.77,10.84,10.3,10.55,127500.0],["2021-05-28",10.63,10.7,10.3,10.44,74300.0],["2021-06-01",10.49,10.766,10.07,10.5,60300.0],["2021-06-02",10.5,10.583,10.25,10.36,97400.0],["2021-06-03",10.2,10.588,10.06,10.2,62300.0],["2021-06-04",10.2,10.8,9.85,10.75,100600.0],["2021-06-07",10.78,11.25,10.65,11.0,182400.0],["2021-06-08",11.18,11.289,10.83,10.9,88300.0],["2021-06-09",11.03,11.196,10.82,10.97,65000.0],["2021-06-10",10.97,11.23,10.48,10.49,65400.0],["2021-06-11",10.51,11.399,10.5,11.25,121700.0],["2021-06-14",11.45,11.45,10.87,10.93,70000.0],["2021-06-15",10.9,11.01,10.5,10.86,43400.0],["2021-06-16",10.9,11.05,10.58,10.89,65500.0],["2021-06-17",10.83,11.2,10.755,10.98,61600.0],["2021-06-18",10.78,11.535,10.66,11.32,260800.0],["2021-06-21",11.4,11.4,10.72,10.86,57200.0],["2021-06-22",10.68,10.68,9.83,10.27,70100.0],["2021-06-23",10.37,10.93,10.37,10.72,60300.0],["2021-06-24",10.8,11.13,10.72,10.98,61600.0],["2021-06-25",11.1,11.68,11.0,11.51,199800.0],["2021-06-28",11.48,11.69,11.02,11.49,60400.0],["2021-06-29",11.51,12.16,11.174,12.16,136500.0],["2021-06-30",12.08,12.6,11.5,11.63,91200.0],["2021-07-01",11.75,11.75,11.05,11.32,26900.0],["2021-07-02",11.4,11.538,10.51,10.63,66300.0],["2021-07-06",10.66,10.66,9.52,9.71,125200.0],["2021-07-07",9.82,10.361,9.25,9.73,97000.0],["2021-07-08",9.3,9.59,9.22,9.27,47900.0],["2021-07-09",9.51,9.51,9.22,9.41,40400.0],["2021-07-12",9.41,9.82,9.25,9.45,25600.0],["2021-07-13",9.4,9.95,9.281,9.87,43500.0],["2021-07-14",9.68,9.835,9.0,9.1,109100.0],["2021-07-15",9.02,9.37,8.47,8.75,73000.0],["2021-07-16",8.76,9.103,8.55,8.64,28900.0],["2021-07-19",8.59,8.85,8.06,8.72,47900.0],["2021-07-20",8.77,9.054,8.57,8.96,38000.0],["2021-07-21",9.04,9.81,9.022,9.63,36700.0],["2021-07-22",9.49,10.0,9.443,9.61,57400.0],["2021-07-23",9.71,10.02,9.35,9.51,39700.0],["2021-07-26",9.61,9.83,9.36,9.46,39500.0],["2021-07-27",9.4,9.78,9.06,9.67,38900.0],["2021-07-28",9.64,10.29,9.365,10.17,33800.0],["2021-07-29",10.28,10.39,9.82,10.05,34800.0],["2021-07-30",10.1,10.22,9.757,9.93,34700.0],["2021-08-02",9.88,9.93,9.539,9.58,23700.0],["2021-08-03",9.58,9.99,9.551,9.7,45700.0],["2021-08-04",9.58,9.769,8.909,9.06,28100.0],["2021-08-05",9.06,9.8,9.06,9.45,37200.0],["2021-08-06",9.58,9.82,9.33,9.42,30200.0],["2021-08-09",9.47,10.1,9.418,9.78,30100.0],["2021-08-10",9.9,10.498,9.64,9.96,38900.0],["2021-08-11",10.18,10.45,9.7,9.95,42500.0],["2021-08-12",9.91,9.99,9.67,9.77,18000.0],["2021-08-13",9.76,9.99,9.5,9.72,21500.0],["2021-08-16",9.72,9.72,8.7,8.7,47800.0],["2021-08-17",8.66,8.66,8.197,8.3,81900.0],["2021-08-18",8.28,8.74,7.92,7.96,46100.0],["2021-08-19",7.77,8.347,7.0,7.09,120500.0],["2021-08-20",7.11,7.789,6.993,7.11,139600.0],["2021-08-23",7.2,8.355,7.2,7.97,98600.0],["2021-08-24",8.11,8.52,8.11,8.52,46900.0],["2021-08-25",8.52,8.52,8.15,8.33,46500.0],["2021-08-26",8.35,8.35,8.05,8.16,12600.0],["2021-08-27",8.17,8.381,8.11,8.32,24300.0],["2021-08-30",8.37,8.58,8.1,8.35,86300.0],["2021-08-31",8.332,8.636,8.18,8.22,50300.0],["2021-09-01",8.25,8.49,8.12,8.42,32100.0],["2021-09-02",8.4,8.465,8.25,8.35,28600.0],["2021-09-03",8.31,8.455,8.22,8.35,19900.0],["2021-09-07",8.3,8.49,8.0,8.06,27800.0],["2021-09-08",8.0,8.39,8.0,8.07,23500.0],["2021-09-09",8.198,8.22,7.8,7.97,35800.0],["2021-09-10",8.13,8.34,7.564,7.79,42600.0],["2021-09-13",7.79,7.9,7.25,7.46,77300.0],["2021-09-14",7.54,7.625,6.87,7.1,83300.0],["2021-09-15",7.1,7.387,6.81,7.32,55800.0],["2021-09-16",7.24,7.24,6.4,6.69,296800.0],["2021-09-17",6.6,6.83,6.0,6.38,596300.0],["2021-09-20",6.3,6.766,6.122,6.6,130300.0],["2021-09-21",6.51,7.75,6.33,7.42,220600.0],["2021-09-22",7.5,7.84,7.4,7.52,172800.0],["2021-09-23",6.5,6.65,5.82,5.87,1339900.0],["2021-09-24",5.92,5.96,5.66,5.705,360500.0],["2021-09-27",5.68,5.81,5.406,5.72,648200.0],["2021-09-28",5.7,5.78,5.0,5.21,766000.0],["2021-09-29",5.16,5.24,4.75,4.99,2163300.0],["2021-09-30",5.05,5.34,4.85,5.08,595300.0],["2021-10-01",5.13,5.264,5.02,5.08,490400.0],["2021-10-04",5.15,5.15,4.76,4.82,321700.0],["2021-10-05",5.15,5.36,4.85,5.24,614400.0],["2021-10-06",5.2,5.65,5.06,5.16,340000.0],["2021-10-07",5.21,5.47,5.112,5.42,255100.0],["2021-10-08",5.45,5.5,5.12,5.36,183200.0],["2021-10-11",5.4,5.5,5.29,5.37,219500.0],["2021-10-12",5.45,5.585,5.4,5.55,121400.0],["2021-10-13",5.57,5.69,5.46,5.66,144100.0],["2021-10-14",5.65,5.73,5.572,5.63,197200.0],["2021-10-15",5.7,5.7,5.34,5.38,152400.0],["2021-10-18",5.45,5.636,5.39,5.58,124600.0],["2021-10-19",5.64,5.68,5.55,5.67,137400.0],["2021-10-20",5.68,6.01,5.55,6.0,436000.0],["2021-10-21",5.99,6.04,5.58,5.69,234100.0],["2021-10-22",5.66,5.66,5.369,5.55,111900.0],["2021-10-25",5.62,5.935,5.5,5.67,285400.0],["2021-10-26",5.7,5.77,5.53,5.63,122300.0],["2021-10-27",5.63,5.772,5.5,5.65,108200.0],["2021-10-28",5.65,5.8,5.49,5.65,355500.0],["2021-10-29",5.69,5.77,5.5,5.75,150600.0],["2021-11-01",5.8,6.22,5.8,6.16,744500.0],["2021-11-02",6.19,6.41,6.01,6.4,200100.0],["2021-11-03",6.36,6.399,6.135,6.36,188200.0],["2021-11-04",6.4,6.45,6.16,6.295,196900.0],["2021-11-05",6.33,6.38,5.98,6.03,213300.0],["2021-11-08",6.18,6.55,6.17,6.47,339500.0],["2021-11-09",6.5,6.613,6.15,6.34,116400.0],["2021-11-10",6.3,6.43,6.041,6.18,197100.0],["2021-11-11",6.29,6.41,6.0,6.1,240600.0],["2021-11-12",6.18,6.28,5.99,6.19,175800.0],["2021-11-15",6.25,6.25,6.0,6.21,99000.0],["2021-11-16",6.19,6.19,5.7,5.87,221900.0],["2021-11-17",5.77,5.87,5.51,5.53,177300.0],["2021-11-18",5.5,5.523,5.115,5.21,144300.0],["2021-11-19",5.23,5.55,5.23,5.46,143800.0],["2021-11-22",5.45,5.53,5.1,5.35,107300.0],["2021-11-23",5.38,5.45,5.01,5.32,202100.0],["2021-11-24",5.22,5.45,5.15,5.37,87700.0],["2021-11-26",5.18,5.28,5.03,5.16,75500.0],["2021-11-29",5.2,5.45,5.05,5.26,130400.0],["2021-11-30",5.2,5.274,4.83,5.16,123700.0],["2021-12-01",5.18,5.295,4.77,4.88,129700.0],["2021-12-02",4.99,5.209,4.88,5.15,100100.0],["2021-12-03",5.24,5.24,4.56,4.7,186700.0],["2021-12-06",4.84,5.08,4.458,4.82,173100.0],["2021-12-07",4.94,5.42,4.66,5.16,125000.0],["2021-12-08",5.13,5.45,5.02,5.23,79800.0],["2021-12-09",5.22,5.27,4.91,4.98,54400.0],["2021-12-10",5.1,5.19,4.76,4.82,114200.0],["2021-12-13",4.79,4.86,4.56,4.65,67200.0],["2021-12-14",4.802,4.85,4.54,4.81,82100.0],["2021-12-15",4.83,4.85,4.44,4.74,123800.0],["2021-12-16",4.8,4.83,4.47,4.54,70600.0],["2021-12-17",4.46,4.88,4.33,4.54,195900.0],["2021-12-20",4.53,4.535,4.3,4.31,91400.0],["2021-12-21",4.43,4.81,4.37,4.75,147000.0],["2021-12-22",4.69,4.84,4.62,4.7,68100.0],["2021-12-23",4.7,4.7,4.398,4.48,122300.0],["2021-12-27",4.51,4.535,4.218,4.29,128300.0],["2021-12-28",4.3,4.32,3.91,4.13,213700.0],["2021-12-29",4.13,4.209,3.95,3.98,92200.0],["2021-12-30",4.05,4.3,4.05,4.25,106600.0],["2021-12-31",4.399,4.399,4.16,4.29,97000.0],["2022-01-03",4.33,4.41,4.2,4.37,41900.0],["2022-01-04",4.35,4.698,4.28,4.54,244200.0],["2022-01-05",4.49,4.685,4.21,4.31,130200.0],["2022-01-06",4.34,4.35,4.05,4.18,69300.0],["2022-01-07",4.18,4.24,4.13,4.22,47400.0],["2022-01-10",4.21,4.27,4.06,4.15,47700.0],["2022-01-11",4.21,4.25,4.06,4.12,47400.0],["2022-01-12",4.16,4.19,4.0,4.11,49400.0],["2022-01-13",4.1,4.276,4.1,4.18,36000.0],["2022-01-14",4.15,4.2,3.8,4.17,120300.0],["2022-01-18",4.06,4.06,3.875,3.96,69000.0],["2022-01-19",3.94,4.0,3.8,3.86,104900.0],["2022-01-20",3.9,3.98,3.545,3.66,141900.0],["2022-01-21",3.62,3.78,3.5,3.6,82700.0],["2022-01-24",3.5,3.62,3.18,3.62,133600.0],["2022-01-25",3.5,3.569,3.33,3.44,59700.0],["2022-01-26",3.55,3.61,3.33,3.36,39700.0],["2022-01-27",3.39,3.48,3.14,3.18,45100.0],["2022-01-28",3.19,3.35,3.0,3.3,58300.0],["2022-01-31",3.36,3.55,3.31,3.49,45500.0],["2022-02-01",3.53,3.62,3.42,3.58,49400.0],["2022-02-02",3.61,3.61,3.23,3.29,64700.0],["2022-02-03",3.2,3.251,3.12,3.12,17300.0],["2022-02-04",3.14,3.17,3.0,3.12,71500.0],["2022-02-07",3.11,3.26,3.02,3.09,46400.0],["2022-02-08",3.1,3.398,3.034,3.35,100500.0],["2022-02-09",3.43,3.54,3.27,3.42,86900.0],["2022-02-10",3.41,3.503,3.31,3.47,77300.0],["2022-02-11",3.01,3.192,2.9,2.99,269900.0],["2022-02-14",2.99,3.1,2.82,2.82,77300.0],["2022-02-15",2.88,2.9,2.645,2.78,146500.0],["2022-02-16",2.81,2.839,2.704,2.74,51800.0],["2022-02-17",2.75,2.795,2.62,2.7,76800.0],["2022-02-18",2.66,2.78,2.55,2.57,80600.0],["2022-02-22",2.52,2.725,2.46,2.61,91600.0],["2022-02-23",2.61,2.669,2.42,2.42,67400.0],["2022-02-24",2.33,2.6,2.33,2.56,64700.0],["2022-02-25",2.58,2.7,2.56,2.63,35200.0],["2022-02-28",2.58,2.74,2.56,2.57,39400.0],["2022-03-01",2.57,2.639,2.39,2.4,101900.0],["2022-03-02",2.41,2.472,2.25,2.28,125900.0],["2022-03-03",2.28,2.311,2.05,2.12,221500.0],["2022-03-04",2.13,2.13,2.065,2.1,57900.0],["2022-03-07",2.07,2.26,2.05,2.16,167600.0],["2022-03-08",2.23,2.56,2.2,2.38,305200.0],["2022-03-09",2.49,2.49,2.3,2.32,90600.0],["2022-03-10",2.27,2.36,2.22,2.27,51200.0],["2022-03-11",2.27,2.36,2.04,2.08,79300.0],["2022-03-14",2.13,2.13,2.0,2.0,51200.0],["2022-03-15",2.02,2.18,2.0,2.07,60200.0],["2022-03-16",2.1,2.272,2.1,2.24,114100.0],["2022-03-17",2.24,2.54,2.24,2.53,165400.0],["2022-03-18",2.56,2.595,2.5,2.58,103200.0],["2022-03-21",2.58,2.68,2.5,2.61,180100.0],["2022-03-22",2.7,2.72,2.64,2.65,53600.0],["2022-03-23",2.65,2.73,2.59,2.71,74700.0],["2022-03-24",2.72,2.74,2.66,2.72,48300.0],["2022-03-25",2.72,2.72,2.44,2.54,136200.0],["2022-03-28",2.57,2.599,2.385,2.46,52600.0],["2022-03-29",2.53,2.59,2.47,2.49,35000.0],["2022-03-30",2.55,2.589,2.5,2.54,42600.0],["2022-03-31",2.57,2.73,2.47,2.67,205200.0],["2022-04-01",2.7,2.71,2.57,2.64,72200.0],["2022-04-04",2.66,2.924,2.617,2.91,174300.0],["2022-04-05",2.99,3.054,2.7,2.75,177500.0],["2022-04-06",2.66,2.69,2.53,2.6,68800.0],["2022-04-07",2.62,2.62,2.51,2.57,49900.0],["2022-04-08",2.6,2.67,2.51,2.54,66400.0],["2022-04-11",2.6,2.65,2.44,2.52,43500.0],["2022-04-12",2.53,2.75,2.44,2.74,120300.0],["2022-04-13",2.73,2.8,2.54,2.7,65100.0],["2022-04-14",2.71,2.99,2.608,2.99,91000.0],["2022-04-18",2.95,2.95,2.75,2.76,46800.0],["2022-04-19",2.84,3.14,2.76,2.94,186200.0],["2022-04-20",2.94,3.069,2.86,2.91,65000.0],["2022-04-21",2.9,2.938,2.61,2.66,49100.0],["2022-04-22",2.591,2.931,2.56,2.75,35000.0],["2022-04-25",2.75,2.75,2.65,2.68,33800.0],["2022-04-26",2.68,2.69,2.46,2.51,33500.0],["2022-04-27",2.47,2.521,2.4,2.42,22600.0],["2022-04-28",2.42,2.47,2.31,2.47,37000.0],["2022-04-29",2.44,2.475,2.29,2.29,17600.0],["2022-05-02",2.21,2.67,2.2,2.57,45300.0],["2022-05-03",2.61,2.73,2.6,2.64,28800.0],["2022-05-04",2.66,2.69,2.5,2.62,34100.0],["2022-05-05",2.74,2.75,2.58,2.65,21400.0],["2022-05-06",2.44,2.715,2.44,2.71,24100.0],["2022-05-09",2.51,2.71,2.48,2.55,40400.0],["2022-05-10",2.64,2.69,2.29,2.35,58700.0],["2022-05-11",2.32,2.53,2.09,2.12,25200.0],["2022-05-12",2.06,2.325,2.06,2.1,41600.0],["2022-05-13",2.42,2.46,2.3,2.31,41500.0],["2022-05-16",2.36,2.36,2.12,2.22,37500.0],["2022-05-17",2.29,2.37,2.243,2.31,38700.0],["2022-05-18",2.35,2.37,2.2,2.2,35900.0],["2022-05-19",2.285,2.35,2.13,2.15,46000.0],["2022-05-20",2.14,2.18,2.06,2.07,23700.0],["2022-05-23",2.1,2.36,2.04,2.04,40000.0],["2022-05-24",2.04,2.14,1.89,2.09,83100.0],["2022-05-25",2.009,2.29,2.0,2.22,27100.0],["2022-05-26",2.22,2.46,2.15,2.35,39500.0],["2022-05-27",2.375,2.56,2.375,2.55,68700.0],["2022-05-31",2.54,2.74,2.5,2.72,57700.0],["2022-06-01",2.8,2.884,2.72,2.85,53300.0],["2022-06-02",2.82,2.883,2.67,2.73,34000.0],["2022-06-03",2.68,2.86,2.5,2.72,73200.0],["2022-06-06",2.71,2.71,2.35,2.6,20000.0],["2022-06-07",2.57,2.74,2.56,2.71,44200.0],["2022-06-08",2.71,2.74,2.68,2.69,13900.0],["2022-06-09",2.74,2.74,2.57,2.61,18800.0],["2022-06-10",2.59,2.66,2.31,2.37,44000.0],["2022-06-13",2.34,2.357,2.18,2.19,46400.0],["2022-06-14",2.26,2.32,2.1,2.1,18100.0],["2022-06-15",2.18,2.18,2.04,2.11,35700.0],["2022-06-16",2.15,2.193,1.99,2.02,79400.0],["2022-06-17",2.11,2.172,2.04,2.17,37300.0],["2022-06-21",2.26,2.29,2.185,2.23,18600.0],["2022-06-22",2.21,2.27,2.08,2.16,14100.0],["2022-06-23",2.18,2.3,2.15,2.16,29600.0],["2022-06-24",2.21,2.3,2.16,2.3,63100.0],["2022-06-27",2.3,2.3,2.24,2.3,11800.0],["2022-06-28",2.28,2.48,2.28,2.4,26500.0],["2022-06-29",2.37,2.39,2.28,2.33,9800.0],["2022-06-30",2.31,2.44,2.28,2.4,13900.0],["2022-07-01",2.35,2.38,2.3,2.3,17600.0],["2022-07-05",2.29,2.4,2.24,2.31,27100.0],["2022-07-06",2.29,2.48,2.24,2.39,23500.0],["2022-07-07",2.48,2.49,2.26,2.29,49200.0],["2022-07-08",2.35,2.47,2.35,2.38,16000.0],["2022-07-11",2.35,2.42,2.16,2.17,20500.0],["2022-07-12",2.17,2.435,2.17,2.2,9500.0],["2022-07-13",2.22,2.36,2.2,2.23,7100.0],["2022-07-14",2.185,2.185,2.11,2.138,12200.0],["2022-07-15",2.06,2.28,2.06,2.2,14100.0],["2022-07-18",2.33,2.39,2.25,2.25,14800.0],["2022-07-19",2.37,2.45,2.37,2.4,20500.0],["2022-07-20",2.48,2.5,2.18,2.39,36300.0],["2022-07-21",2.35,2.4,2.3,2.34,11000.0],["2022-07-22",2.43,2.43,2.317,2.33,6900.0],["2022-07-25",2.3,2.3,2.18,2.24,10300.0],["2022-07-26",2.2,2.36,2.18,2.2,17800.0],["2022-07-27",2.2,2.284,2.2,2.27,10200.0],["2022-07-28",2.34,2.39,2.32,2.32,60000.0],["2022-07-29",2.37,2.7,2.341,2.63,72300.0],["2022-08-01",2.77,2.89,2.647,2.84,54200.0],["2022-08-02",2.86,3.43,2.78,3.27,109500.0],["2022-08-03",3.13,3.32,2.86,3.19,73300.0],["2022-08-04",3.19,3.42,3.178,3.27,23800.0],["2022-08-05",3.202,3.266,3.1,3.19,16500.0],["2022-08-08",3.18,3.33,3.11,3.16,19100.0],["2022-08-09",3.18,3.2,2.87,2.91,43000.0],["2022-08-10",2.88,3.0,2.805,2.92,38700.0],["2022-08-11",2.92,2.955,2.86,2.9,23800.0],["2022-08-12",3.01,3.318,2.881,2.95,58300.0],["2022-08-15",3.09,3.09,2.91,2.91,28800.0],["2022-08-16",2.92,3.03,2.78,2.97,58700.0],["2022-08-17",3.0,3.032,2.85,2.95,12600.0],["2022-08-18",2.92,3.21,2.91,2.98,14700.0],["2022-08-19",2.93,2.93,2.61,2.75,38700.0],["2022-08-22",2.63,2.63,2.52,2.57,16300.0],["2022-08-23",2.54,2.98,2.54,2.76,36300.0],["2022-08-24",2.79,2.8,2.607,2.75,34100.0],["2022-08-25",2.84,2.96,2.72,2.78,29900.0],["2022-08-26",2.77,2.77,2.659,2.7,5500.0],["2022-08-29",2.67,2.878,2.56,2.61,14500.0],["2022-08-30",2.67,2.966,2.52,2.54,32900.0],["2022-08-31",2.59,2.675,2.21,2.49,55800.0],["2022-09-01",2.37,2.57,2.34,2.35,39700.0],["2022-09-02",2.616,2.79,2.42,2.52,26600.0],["2022-09-06",2.7,2.757,2.52,2.72,30600.0],["2022-09-07",2.77,2.834,2.71,2.78,29800.0],["2022-09-08",2.71,2.929,2.71,2.83,21700.0],["2022-09-09",2.998,2.998,2.87,2.92,33800.0],["2022-09-12",3.0,3.14,2.87,3.11,96400.0],["2022-09-13",3.0,3.13,2.93,3.12,44900.0],["2022-09-14",3.13,3.329,3.0,3.23,76100.0],["2022-09-15",3.272,3.44,3.25,3.39,63200.0],["2022-09-16",3.33,3.38,3.2,3.22,54400.0],["2022-09-19",3.19,3.22,3.09,3.14,19400.0],["2022-09-20",3.14,3.14,2.813,2.9,25500.0],["2022-09-21",2.87,2.9,2.8,2.87,13700.0],["2022-09-22",2.94,3.06,2.41,2.641,95800.0],["2022-09-23",3.07,3.07,2.67,2.771,92000.0],["2022-09-26",2.8,2.843,2.63,2.75,38000.0],["2022-09-27",2.77,2.79,2.51,2.54,27200.0],["2022-09-28",2.51,2.63,2.46,2.59,11900.0],["2022-09-29",2.76,2.832,2.519,2.72,26300.0],["2022-09-30",2.61,2.75,2.51,2.56,26600.0],["2022-10-03",2.56,2.68,2.56,2.68,22900.0],["2022-10-04",2.78,3.017,2.75,2.9,39500.0],["2022-10-05",2.99,3.1,2.91,3.07,36000.0],["2022-10-06",3.1,3.105,3.04,3.09,11800.0],["2022-10-07",2.99,3.05,2.7,3.01,41100.0],["2022-10-10",2.98,3.101,2.895,2.95,17300.0],["2022-10-11",2.88,3.086,2.82,2.98,13200.0],["2022-10-12",3.05,3.11,2.93,3.01,21000.0],["2022-10-13",2.98,3.11,2.97,3.09,20000.0],["2022-10-14",3.09,3.108,2.77,2.99,40000.0],["2022-10-17",3.065,3.079,2.941,3.01,16300.0],["2022-10-18",2.94,3.125,2.94,3.12,40500.0],["2022-10-19",3.062,3.22,3.062,3.1,23900.0],["2022-10-20",3.02,3.07,3.0,3.02,37000.0],["2022-10-21",3.0,3.15,3.0,3.08,20000.0],["2022-10-24",3.13,3.13,3.0,3.1,25900.0],["2022-10-25",3.1,3.4,3.02,3.37,77600.0],["2022-10-26",3.4,3.48,3.3,3.47,30800.0],["2022-10-27",3.48,3.65,3.453,3.59,58400.0],["2022-10-28",3.64,3.85,3.59,3.8,91100.0],["2022-10-31",3.81,3.81,3.5,3.68,47500.0],["2022-11-01",3.79,3.8,3.33,3.4,74700.0],["2022-11-02",3.35,3.54,3.25,3.28,41300.0],["2022-11-03",3.25,3.52,3.16,3.46,42600.0],["2022-11-04",3.49,3.59,3.3,3.43,27000.0],["2022-11-07",3.4,3.619,3.39,3.47,25600.0],["2022-11-08",3.57,3.775,3.43,3.73,58400.0],["2022-11-09",3.77,4.06,3.73,3.81,102400.0],["2022-11-10",3.85,4.19,3.84,4.14,72700.0],["2022-11-11",4.47,4.77,4.2,4.72,223100.0],["2022-11-14",4.72,5.295,4.72,5.0,194000.0],["2022-11-15",5.2,5.27,5.0,5.26,85400.0],["2022-11-16",5.21,5.41,4.71,5.4,105400.0],["2022-11-17",5.22,5.32,4.79,4.81,92700.0],["2022-11-18",4.81,4.81,4.38,4.61,158000.0],["2022-11-21",4.57,4.57,3.96,3.99,106100.0],["2022-11-22",3.89,4.46,3.89,4.18,51900.0],["2022-11-23",4.13,4.27,4.05,4.1,26400.0],["2022-11-25",4.15,4.51,4.071,4.29,11400.0],["2022-11-28",4.23,4.43,4.19,4.19,13400.0],["2022-11-29",4.174,4.2,4.02,4.157,17000.0],["2022-11-30",4.1,4.75,4.1,4.75,70500.0],["2022-12-01",4.75,5.03,4.75,5.0,156900.0],["2022-12-02",4.84,5.3,4.781,5.26,120600.0],["2022-12-05",5.13,5.36,5.13,5.32,62500.0],["2022-12-06",5.3,5.35,4.54,5.16,102500.0],["2022-12-07",5.15,5.45,5.11,5.3,121400.0],["2022-12-08",5.29,5.411,5.2,5.31,34000.0],["2022-12-09",5.18,5.394,5.108,5.25,32900.0],["2022-12-12",5.18,5.33,5.1,5.23,25800.0],["2022-12-13",5.27,5.345,4.98,5.17,105700.0],["2022-12-14",5.1,5.22,4.93,5.05,53500.0],["2022-12-15",4.92,5.17,4.92,5.1,15300.0],["2022-12-16",5.09,5.133,4.64,4.85,57000.0],["2022-12-19",4.85,4.85,4.54,4.56,25000.0],["2022-12-20",4.5,4.658,4.31,4.44,36200.0],["2022-12-21",4.41,4.8,4.41,4.67,15700.0],["2022-12-22",4.67,4.94,4.4,4.53,27100.0],["2022-12-23",4.57,4.62,4.05,4.15,51500.0],["2022-12-27",4.17,4.41,4.12,4.24,28800.0],["2022-12-28",4.23,4.24,3.66,3.81,83100.0],["2022-12-29",3.8,4.01,3.67,3.88,68000.0],["2022-12-30",3.73,4.02,3.595,3.97,84000.0],["2023-01-03",4.03,4.14,3.875,4.14,27900.0],["2023-01-04",4.2,4.32,4.011,4.26,13000.0],["2023-01-05",4.23,4.27,4.05,4.05,6200.0],["2023-01-06",4.2,4.3,4.15,4.29,19600.0],["2023-01-09",4.32,4.49,4.18,4.24,19600.0],["2023-01-10",4.21,4.43,4.21,4.34,10200.0],["2023-01-11",4.44,4.7,4.4,4.65,21700.0],["2023-01-12",4.69,4.89,4.56,4.76,17600.0],["2023-01-13",4.85,4.94,4.712,4.85,17800.0],["2023-01-17",4.85,4.93,4.65,4.88,23500.0],["2023-01-18",4.9,4.986,4.8,4.91,28900.0],["2023-01-19",4.89,4.98,4.5,4.5,22300.0],["2023-01-20",4.56,4.56,4.29,4.535,33500.0],["2023-01-23",4.45,4.66,4.42,4.63,16900.0],["2023-01-24",4.64,5.05,4.51,4.96,37800.0],["2023-01-25",4.99,5.05,4.66,5.01,86600.0],["2023-01-26",5.05,5.14,4.89,5.05,38300.0],["2023-01-27",5.0,5.42,5.0,5.26,37300.0],["2023-01-30",5.06,5.32,5.01,5.19,29200.0],["2023-01-31",5.29,5.45,5.184,5.44,137400.0],["2023-02-01",5.42,5.619,5.24,5.46,109200.0],["2023-02-02",5.44,5.73,5.41,5.62,65200.0],["2023-02-03",5.57,5.99,5.48,5.82,100800.0],["2023-02-06",5.9,6.13,5.802,6.1,124100.0],["2023-02-07",6.1,6.1,5.79,5.99,77900.0],["2023-02-08",6.02,6.02,5.64,5.75,48200.0],["2023-02-09",5.88,6.3,5.73,6.19,135400.0],["2023-02-10",6.46,7.09,6.23,6.75,314400.0],["2023-02-13",7.02,7.5,6.63,6.71,217600.0],["2023-02-14",6.7,6.92,6.02,6.44,168800.0],["2023-02-15",6.44,6.94,6.17,6.93,73600.0],["2023-02-16",6.92,6.95,6.67,6.81,98100.0],["2023-02-17",6.75,6.95,6.6,6.93,75500.0],["2023-02-21",6.95,6.95,6.32,6.57,67000.0],["2023-02-22",6.35,6.8,6.32,6.65,51200.0],["2023-02-23",6.86,6.87,6.54,6.84,37500.0],["2023-02-24",6.71,6.79,6.36,6.41,37500.0],["2023-02-27",6.56,6.87,6.51,6.72,53600.0],["2023-02-28",6.72,6.85,6.53,6.81,88900.0],["2023-03-01",6.81,6.813,6.44,6.54,60400.0],["2023-03-02",6.41,6.6,6.16,6.51,47200.0],["2023-03-03",6.45,6.793,6.45,6.6,59700.0],["2023-03-06",6.6,6.78,6.52,6.565,22700.0],["2023-03-07",6.53,6.681,6.279,6.53,41500.0],["2023-03-08",6.55,6.85,6.54,6.85,66400.0],["2023-03-09",6.95,7.4,6.925,7.06,181600.0],["2023-03-10",7.0,7.14,5.71,5.72,212600.0],["2023-03-13",5.55,6.11,5.4,5.62,167200.0],["2023-03-14",5.65,5.82,5.25,5.27,83200.0],["2023-03-15",5.27,5.276,5.037,5.26,77300.0],["2023-03-16",5.15,5.5,5.15,5.39,33200.0],["2023-03-17",5.38,5.48,5.19,5.33,48900.0],["2023-03-20",5.35,5.43,5.08,5.13,66000.0],["2023-03-21",5.21,5.61,5.1,5.16,56100.0],["2023-03-22",5.16,5.49,5.05,5.15,57700.0],["2023-03-23",5.14,5.4,5.05,5.15,33400.0],["2023-03-24",5.06,5.242,5.02,5.24,33000.0],["2023-03-27",5.26,5.48,5.26,5.3,38400.0],["2023-03-28",5.33,5.43,5.065,5.11,31600.0],["2023-03-29",5.23,5.36,5.0,5.02,63300.0],["2023-03-30",5.08,5.16,4.8,4.8,61600.0],["2023-03-31",4.92,5.02,4.77,4.86,43200.0],["2023-04-03",5.05,5.214,4.72,4.855,44700.0],["2023-04-04",4.87,4.87,4.45,4.55,40800.0],["2023-04-05",4.51,4.64,4.32,4.4,49700.0],["2023-04-06",4.43,4.547,4.18,4.31,88100.0],["2023-04-10",4.31,4.479,4.26,4.35,26300.0],["2023-04-11",4.355,4.38,4.05,4.1,73500.0],["2023-04-12",4.11,4.32,3.95,4.0,75900.0],["2023-04-13",4.0,4.17,3.96,4.1,78000.0],["2023-04-14",4.14,4.27,3.96,4.05,37500.0],["2023-04-17",3.98,4.27,3.961,4.09,125400.0],["2023-04-18",4.14,4.17,3.83,3.83,53700.0],["2023-04-19",3.85,3.945,3.63,3.67,52300.0],["2023-04-20",3.61,3.63,3.28,3.49,357600.0],["2023-04-21",3.45,3.46,3.3,3.4,38700.0],["2023-04-24",3.35,3.35,3.2,3.21,48200.0],["2023-04-25",3.25,3.25,2.995,3.03,69500.0],["2023-04-26",3.08,3.46,3.05,3.43,91900.0],["2023-04-27",3.54,3.9,3.506,3.74,91100.0],["2023-04-28",3.78,4.05,3.72,3.91,61100.0],["2023-05-01",4.04,4.26,3.984,4.18,71900.0],["2023-05-02",4.11,4.31,3.81,3.98,52600.0],["2023-05-03",3.96,3.999,3.85,3.85,31100.0],["2023-05-04",3.89,4.02,3.57,3.61,67900.0],["2023-05-05",3.66,4.0,3.61,3.88,28400.0],["2023-05-08",3.9,3.922,3.76,3.84,16300.0],["2023-05-09",3.84,4.08,3.84,3.91,54100.0],["2023-05-10",4.005,4.1,3.83,3.97,62100.0],["2023-05-11",3.96,4.16,3.84,4.0,62000.0],["2023-05-12",3.85,3.87,3.345,3.54,195600.0],["2023-05-15",3.685,3.685,3.32,3.36,93100.0],["2023-05-16",3.33,3.625,3.28,3.42,45100.0],["2023-05-17",3.41,3.63,3.31,3.63,26900.0],["2023-05-18",3.71,4.044,3.61,3.95,52000.0],["2023-05-19",4.0,4.0,3.9,3.93,21300.0],["2023-05-22",3.93,4.02,3.8,4.015,25600.0],["2023-05-23",3.92,4.06,3.81,3.82,28200.0],["2023-05-24",3.8,3.92,3.6,3.7,33900.0],["2023-05-25",3.76,3.84,3.59,3.6,22100.0],["2023-05-26",3.66,3.765,3.6,3.65,21100.0],["2023-05-30",3.77,3.785,3.6,3.655,18400.0],["2023-05-31",3.66,3.854,3.45,3.45,42700.0],["2023-06-01",3.46,3.674,3.43,3.53,23900.0],["2023-06-02",3.58,3.68,3.528,3.68,11600.0],["2023-06-05",3.65,3.75,3.55,3.55,22500.0],["2023-06-06",3.58,3.78,3.55,3.73,17600.0],["2023-06-07",3.78,3.99,3.705,3.94,20600.0],["2023-06-08",4.05,4.141,3.91,4.1,46700.0],["2023-06-09",4.1,4.16,4.03,4.11,46600.0],["2023-06-12",4.1,4.259,4.05,4.13,36400.0],["2023-06-13",4.16,4.18,4.06,4.06,37500.0],["2023-06-14",4.14,4.14,4.01,4.01,26600.0],["2023-06-15",4.011,4.125,4.0,4.1,21800.0],["2023-06-16",4.16,4.19,4.04,4.05,25000.0],["2023-06-20",4.1,4.106,3.91,3.98,51800.0],["2023-06-21",4.0,4.0,3.89,3.91,16600.0],["2023-06-22",3.924,4.03,3.895,3.961,30900.0],["2023-06-23",3.91,4.0,3.86,3.91,21500.0],["2023-06-26",3.945,3.945,3.82,3.83,22500.0],["2023-06-27",3.84,4.04,3.81,4.04,16600.0],["2023-06-28",4.04,4.2,4.02,4.11,50400.0],["2023-06-29",4.11,4.2,4.0,4.18,12900.0],["2023-06-30",4.25,4.423,4.155,4.31,44300.0],["2023-07-03",4.26,4.48,4.26,4.468,22700.0],["2023-07-05",4.48,4.48,4.13,4.14,23900.0],["2023-07-06",4.15,4.2,3.86,4.06,41200.0],["2023-07-07",4.12,4.3,4.07,4.27,31000.0],["2023-07-10",4.3,4.56,4.26,4.46,59400.0],["2023-07-11",4.428,4.55,4.36,4.42,26100.0],["2023-07-12",4.49,4.88,4.389,4.71,49200.0],["2023-07-13",4.8,4.99,4.8,4.99,71300.0],["2023-07-14",4.97,4.98,4.705,4.72,44800.0],["2023-07-17",4.75,4.93,4.75,4.81,22800.0],["2023-07-18",4.77,5.05,4.77,4.92,36900.0],["2023-07-19",4.96,5.35,4.92,5.33,110700.0],["2023-07-20",5.32,5.37,4.72,4.82,95300.0],["2023-07-21",4.9,5.22,4.797,4.98,145800.0],["2023-07-24",4.97,5.228,4.75,4.83,116800.0],["2023-07-25",4.83,4.95,4.75,4.88,41700.0],["2023-07-26",4.93,5.07,4.8,5.01,37300.0],["2023-07-27",5.11,5.56,5.026,5.56,177400.0],["2023-07-28",5.56,5.78,5.5,5.53,107300.0],["2023-07-31",5.67,5.865,5.57,5.63,79400.0],["2023-08-01",5.68,5.68,5.3,5.36,94400.0],["2023-08-02",5.27,5.46,4.93,5.21,87000.0],["2023-08-03",5.1,5.705,5.1,5.45,55200.0],["2023-08-04",5.568,5.568,5.25,5.25,38700.0],["2023-08-07",5.24,5.25,5.0,5.145,36800.0],["2023-08-08",5.07,5.115,4.85,5.07,74200.0],["2023-08-09",5.08,5.08,4.755,4.81,42500.0],["2023-08-10",4.94,5.178,4.87,4.94,78500.0],["2023-08-11",4.85,5.05,4.784,4.87,32600.0],["2023-08-14",4.85,5.02,4.806,4.9,28300.0],["2023-08-15",4.87,5.027,4.81,4.91,32200.0],["2023-08-16",4.9,4.925,4.66,4.7,46800.0],["2023-08-17",4.7,4.74,4.45,4.46,40700.0],["2023-08-18",4.4,4.67,4.4,4.55,30000.0],["2023-08-21",4.53,4.67,4.41,4.54,39400.0],["2023-08-22",4.57,4.625,4.47,4.49,8100.0],["2023-08-23",4.52,4.57,4.4,4.52,28800.0],["2023-08-24",4.5,4.5,4.27,4.34,15300.0],["2023-08-25",4.4,4.49,4.262,4.29,23100.0],["2023-08-28",4.26,4.48,4.26,4.48,21500.0],["2023-08-29",4.43,4.57,4.4,4.525,24900.0],["2023-08-30",4.74,4.88,4.61,4.85,34100.0],["2023-08-31",4.86,4.95,4.53,4.61,24400.0],["2023-09-01",4.67,4.82,4.49,4.52,11600.0],["2023-09-05",4.49,4.52,4.28,4.326,20500.0],["2023-09-06",4.29,4.335,4.058,4.19,26800.0],["2023-09-07",4.13,4.319,4.099,4.25,11200.0],["2023-09-08",4.28,4.36,4.0,4.25,13700.0],["2023-09-11",4.01,4.281,4.01,4.05,21900.0],["2023-09-12",4.05,4.27,4.05,4.11,14700.0],["2023-09-13",4.12,4.13,4.0,4.0,32900.0],["2023-09-14",4.06,4.27,4.02,4.08,16700.0],["2023-09-15",4.06,4.181,4.0,4.1,44600.0],["2023-09-18",4.1,4.23,4.01,4.09,20300.0],["2023-09-19",4.09,4.239,4.03,4.08,23200.0],["2023-09-20",4.27,4.44,4.166,4.36,30100.0],["2023-09-21",4.31,5.0,4.3,4.95,243000.0],["2023-09-22",4.1,4.45,3.69,4.08,203700.0],["2023-09-25",4.05,4.05,3.8,3.86,74400.0],["2023-09-26",3.85,3.95,3.6,3.64,76300.0],["2023-09-27",3.62,3.9,3.6,3.63,48300.0],["2023-09-28",3.61,3.9,3.59,3.63,90200.0],["2023-09-29",3.63,3.73,3.43,3.44,42000.0],["2023-10-02",3.44,3.56,3.162,3.3,57600.0],["2023-10-03",3.3,3.3,3.07,3.18,35000.0],["2023-10-04",3.13,3.53,2.97,3.49,118100.0],["2023-10-05",3.47,3.626,3.38,3.54,44300.0],["2023-10-06",3.46,3.8,3.46,3.68,40900.0],["2023-10-09",3.67,3.87,3.56,3.87,32000.0],["2023-10-10",3.76,4.0,3.76,3.91,13500.0],["2023-10-11",3.92,3.98,3.77,3.79,13800.0],["2023-10-12",3.65,3.779,3.62,3.65,17700.0],["2023-10-13",3.76,3.76,3.51,3.54,32200.0],["2023-10-16",3.58,3.69,3.55,3.58,10400.0],["2023-10-17",3.51,3.68,3.5,3.53,21600.0],["2023-10-18",3.49,3.49,3.27,3.35,18300.0],["2023-10-19",3.3,3.375,3.13,3.18,27700.0],["2023-10-20",3.18,3.19,3.0,3.11,167900.0],["2023-10-23",3.06,3.4,3.051,3.36,34500.0],["2023-10-24",3.42,3.49,3.257,3.42,29700.0],["2023-10-25",3.39,3.55,3.39,3.45,13300.0],["2023-10-26",3.45,3.54,3.34,3.458,19700.0],["2023-10-27",3.54,3.54,3.25,3.3,23100.0],["2023-10-30",3.36,3.375,3.21,3.229,7900.0],["2023-10-31",3.26,3.5,3.12,3.225,39300.0],["2023-11-01",3.25,3.28,3.13,3.23,21000.0],["2023-11-02",3.3,3.3,3.15,3.24,18000.0],["2023-11-03",3.3,3.84,3.29,3.7,53300.0],["2023-11-06",3.76,3.764,3.46,3.51,22300.0],["2023-11-07",3.5,3.57,3.45,3.45,11400.0],["2023-11-08",3.51,3.66,3.5,3.59,19700.0],["2023-11-09",3.71,3.75,3.35,3.485,68200.0],["2023-11-10",3.5,3.8,3.4,3.65,42800.0],["2023-11-13",3.65,3.94,3.55,3.55,41900.0],["2023-11-14",3.68,3.85,3.6,3.69,27900.0],["2023-11-15",3.71,3.9,3.55,3.55,20500.0],["2023-11-16",3.57,3.8,3.43,3.59,28500.0],["2023-11-17",3.65,3.67,3.481,3.55,18200.0],["2023-11-20",3.51,3.685,3.5,3.54,17900.0],["2023-11-21",3.61,3.633,3.51,3.51,5400.0],["2023-11-22",3.59,3.73,3.47,3.52,32100.0],["2023-11-24",3.53,3.7,3.53,3.59,5600.0],["2023-11-27",3.41,3.695,3.41,3.58,46600.0],["2023-11-28",3.6,3.69,3.42,3.44,23100.0],["2023-11-29",3.41,3.495,3.31,3.32,34100.0],["2023-11-30",3.39,3.56,3.33,3.33,14100.0],["2023-12-01",3.393,3.4,3.19,3.4,24200.0],["2023-12-04",3.35,3.6,3.25,3.42,22300.0],["2023-12-05",3.41,3.53,3.3,3.35,14800.0],["2023-12-06",3.34,3.49,3.277,3.35,14000.0],["2023-12-07",3.35,3.5,3.35,3.46,30200.0],["2023-12-08",3.481,3.57,3.32,3.39,38800.0],["2023-12-11",3.37,3.405,3.32,3.33,14500.0],["2023-12-12",3.301,3.4,3.05,3.06,43300.0],["2023-12-13",3.1,3.39,3.1,3.25,31800.0],["2023-12-14",3.33,3.401,3.26,3.26,30600.0],["2023-12-15",3.21,3.56,3.21,3.45,33700.0],["2023-12-18",3.446,3.58,3.446,3.47,24100.0],["2023-12-19",3.43,3.6,3.4,3.4,38900.0],["2023-12-20",3.32,3.474,3.32,3.35,35100.0],["2023-12-21",3.41,3.42,3.26,3.35,27000.0],["2023-12-22",3.324,3.49,3.3,3.47,20000.0],["2023-12-26",3.42,3.55,3.4,3.43,34900.0],["2023-12-27",3.46,3.57,3.41,3.43,15400.0],["2023-12-28",3.58,4.23,3.5,3.82,192300.0],["2023-12-29",3.87,4.45,3.87,4.11,97000.0],["2024-01-02",4.27,5.05,4.18,5.05,145900.0],["2024-01-03",5.15,5.6,4.72,5.42,268000.0],["2024-01-04",5.24,5.8,5.031,5.61,150000.0],["2024-01-05",5.74,5.74,4.74,4.84,152900.0],["2024-01-08",4.85,4.98,4.59,4.72,89400.0],["2024-01-09",4.72,4.75,4.64,4.74,48700.0],["2024-01-10",4.75,5.23,4.75,5.18,93800.0],["2024-01-11",5.26,5.47,4.77,4.8,79900.0],["2024-01-12",4.79,5.02,4.55,4.59,75100.0],["2024-01-16",4.52,4.734,4.33,4.49,103000.0],["2024-01-17",4.46,4.88,4.46,4.74,75300.0],["2024-01-18",4.74,4.87,4.643,4.66,31200.0],["2024-01-19",4.67,4.851,4.66,4.79,46400.0],["2024-01-22",4.82,5.33,4.74,5.19,110500.0],["2024-01-23",5.24,5.34,4.91,5.0,91900.0],["2024-01-24",5.0,5.206,4.8,4.88,66700.0],["2024-01-25",4.92,5.03,4.84,4.93,49000.0],["2024-01-26",4.93,5.0,4.82,4.84,26500.0],["2024-01-29",4.83,4.98,4.71,4.87,29000.0],["2024-01-30",4.87,4.9,4.711,4.87,48500.0],["2024-01-31",4.8,4.92,4.57,4.58,30800.0],["2024-02-01",4.6,4.79,4.571,4.64,62200.0],["2024-02-02",4.65,4.7,4.54,4.62,20700.0],["2024-02-05",4.65,4.688,4.52,4.58,28500.0],["2024-02-06",4.63,4.67,4.225,4.37,74000.0],["2024-02-07",4.35,4.42,4.01,4.08,105300.0],["2024-02-08",4.11,4.28,3.77,3.85,89900.0],["2024-02-09",4.19,4.438,3.919,4.23,80400.0],["2024-02-12",4.23,4.49,4.23,4.39,102600.0],["2024-02-13",4.3,4.44,4.245,4.38,93500.0],["2024-02-14",4.4,5.513,4.376,5.2,296300.0],["2024-02-15",5.28,5.86,5.1,5.55,195100.0],["2024-02-16",5.58,5.74,5.3,5.3,180400.0],["2024-02-20",5.42,5.66,5.35,5.6,100800.0],["2024-02-21",5.61,5.639,5.34,5.47,77300.0],["2024-02-22",5.48,5.529,5.15,5.4,95400.0],["2024-02-23",5.53,5.537,5.15,5.31,59900.0],["2024-02-26",5.23,5.404,5.15,5.28,70200.0],["2024-02-27",5.29,5.35,4.93,5.14,58000.0],["2024-02-28",5.13,5.13,4.51,4.53,135600.0],["2024-02-29",4.72,4.875,4.37,4.61,120900.0],["2024-03-01",4.6,4.75,4.31,4.36,54400.0],["2024-03-04",4.34,4.46,4.2,4.36,57700.0],["2024-03-05",4.36,4.474,4.1,4.24,65000.0],["2024-03-06",4.35,4.49,4.23,4.33,72000.0],["2024-03-07",4.34,4.44,4.278,4.34,36600.0],["2024-03-08",4.59,4.59,4.1,4.22,51700.0],["2024-03-11",4.2,4.42,4.1,4.14,31500.0],["2024-03-12",4.2,4.278,3.96,4.05,100200.0],["2024-03-13",4.03,4.243,3.991,4.07,50400.0],["2024-03-14",4.1,4.12,3.93,4.04,35000.0],["2024-03-15",3.98,4.02,3.9,3.97,38100.0],["2024-03-18",4.0,4.06,3.89,4.0,40700.0],["2024-03-19",3.99,4.038,3.829,3.92,46500.0],["2024-03-20",3.92,4.16,3.873,4.08,41000.0],["2024-03-21",4.209,4.24,4.02,4.08,49700.0],["2024-03-22",4.11,4.424,4.01,4.34,68500.0],["2024-03-25",4.36,4.39,4.15,4.16,49900.0],["2024-03-26",4.19,4.36,4.16,4.28,54900.0],["2024-03-27",4.26,4.4,4.192,4.35,22100.0],["2024-03-28",4.34,4.55,4.29,4.43,49300.0],["2024-04-01",4.49,4.677,4.25,4.35,82400.0],["2024-04-02",4.25,4.28,4.15,4.2,53900.0],["2024-04-03",4.25,4.7,4.24,4.51,102300.0],["2024-04-04",4.58,5.458,4.58,5.03,327700.0],["2024-04-05",5.04,5.24,4.81,4.96,83200.0],["2024-04-08",4.91,5.086,4.833,4.96,36000.0],["2024-04-09",4.97,5.0,4.61,4.76,115600.0],["2024-04-10",4.69,4.79,4.43,4.49,86800.0],["2024-04-11",4.58,4.86,4.44,4.84,58500.0],["2024-04-12",4.78,4.958,4.568,4.7,57800.0],["2024-04-15",4.74,4.82,4.47,4.58,65900.0],["2024-04-16",4.54,4.61,4.36,4.59,41000.0],["2024-04-17",4.62,4.62,4.41,4.47,35700.0],["2024-04-18",4.5,4.5,4.22,4.25,32400.0],["2024-04-19",4.24,4.42,4.21,4.23,32000.0],["2024-04-22",4.22,4.34,3.95,4.05,74000.0],["2024-04-23",4.29,4.49,4.08,4.34,67200.0],["2024-04-24",4.36,4.43,4.22,4.26,21500.0],["2024-04-25",4.25,4.49,4.15,4.41,53200.0],["2024-04-26",4.41,4.588,4.33,4.43,34400.0],["2024-04-29",4.55,4.88,4.4,4.88,62000.0],["2024-04-30",4.87,5.05,4.65,4.65,105500.0],["2024-05-01",4.66,4.89,4.44,4.8,54900.0],["2024-05-02",4.84,4.97,4.68,4.83,36700.0],["2024-05-03",4.86,5.0,4.82,4.91,20600.0],["2024-05-06",4.92,5.05,4.91,4.95,45200.0],["2024-05-07",5.0,5.0,4.81,4.93,34300.0],["2024-05-08",4.93,4.955,4.75,4.84,36800.0],["2024-05-09",4.86,4.981,4.51,4.58,151600.0],["2024-05-10",3.85,3.85,2.9,3.42,591300.0],["2024-05-13",3.5,3.536,3.2,3.22,111300.0],["2024-05-14",3.14,3.52,3.01,3.38,125500.0],["2024-05-15",3.41,3.53,3.22,3.26,75900.0],["2024-05-16",3.25,3.41,3.25,3.33,55000.0],["2024-05-17",3.35,3.37,3.13,3.21,119200.0],["2024-05-20",3.24,3.279,2.92,3.015,169800.0],["2024-05-21",3.06,3.14,3.0,3.11,44300.0],["2024-05-22",3.12,3.29,3.092,3.2,66300.0],["2024-05-23",3.23,3.265,3.08,3.13,56400.0],["2024-05-24",3.1,3.19,3.1,3.13,26100.0],["2024-05-28",3.14,3.259,3.06,3.09,23300.0],["2024-05-29",3.06,3.078,3.0,3.0,43500.0],["2024-05-30",3.01,3.21,2.96,3.06,52700.0],["2024-05-31",3.08,3.125,3.0,3.03,35200.0],["2024-06-03",3.07,3.14,2.98,3.1,33400.0],["2024-06-04",3.03,3.12,3.0,3.01,40400.0],["2024-06-05",3.03,3.03,2.91,2.92,67400.0],["2024-06-06",2.91,3.0,2.79,2.86,84200.0],["2024-06-07",2.86,2.98,2.8,2.8,46100.0],["2024-06-10",2.8,2.92,2.8,2.87,34400.0],["2024-06-11",2.86,2.86,2.64,2.75,109600.0],["2024-06-12",2.89,3.09,2.85,3.05,416700.0],["2024-06-13",3.06,3.95,3.05,3.7,267200.0],["2024-06-14",3.75,4.16,3.16,3.33,261000.0],["2024-06-17",3.27,3.295,2.991,3.17,130200.0],["2024-06-18",3.16,3.25,3.003,3.05,58300.0],["2024-06-20",3.05,3.26,3.0,3.13,47900.0],["2024-06-21",3.14,3.2,3.0,3.15,44000.0],["2024-06-24",3.16,3.33,3.092,3.25,91000.0],["2024-06-25",3.23,3.255,3.031,3.13,27200.0],["2024-06-26",3.09,3.23,3.09,3.19,24400.0],["2024-06-27",3.19,3.23,3.03,3.21,52600.0],["2024-06-28",3.25,3.27,3.02,3.11,45300.0],["2024-07-01",3.11,3.11,3.0,3.07,39900.0],["2024-07-02",3.07,3.19,3.07,3.08,38900.0],["2024-07-03",3.1,3.23,3.021,3.17,27000.0],["2024-07-05",3.13,3.27,3.0,3.12,112100.0],["2024-07-08",3.14,3.43,3.14,3.4,61100.0],["2024-07-09",3.42,3.59,3.25,3.35,126500.0],["2024-07-10",3.42,3.88,3.42,3.57,215300.0],["2024-07-11",3.79,4.2,3.74,4.06,227300.0],["2024-07-12",4.1,4.5,3.98,4.45,197600.0],["2024-07-15",4.6,4.75,3.81,3.88,293400.0],["2024-07-16",3.91,4.1,3.8,4.06,61300.0],["2024-07-17",4.06,4.24,3.97,4.04,85600.0],["2024-07-18",4.09,4.55,4.0,4.02,156200.0],["2024-07-19",4.01,4.1,3.83,3.94,83700.0],["2024-07-22",3.9,4.06,3.8,3.84,84200.0],["2024-07-23",3.85,4.02,3.75,3.96,122500.0],["2024-07-24",3.96,4.01,3.6,3.66,125800.0],["2024-07-25",3.67,3.85,3.51,3.67,119900.0],["2024-07-26",3.75,3.85,3.605,3.79,100900.0],["2024-07-29",3.8,3.99,3.57,3.62,115200.0],["2024-07-30",3.6,3.7,3.51,3.56,78400.0],["2024-07-31",3.63,3.7,3.51,3.66,93200.0],["2024-08-01",3.63,3.775,3.38,3.51,111200.0],["2024-08-02",3.49,3.76,3.25,3.39,118600.0],["2024-08-05",3.08,3.35,3.08,3.29,66300.0],["2024-08-06",3.31,3.47,3.24,3.35,53100.0],["2024-08-07",3.42,3.471,3.15,3.15,19000.0],["2024-08-08",3.24,3.3,3.21,3.23,20100.0],["2024-08-09",3.26,3.47,3.22,3.34,31900.0],["2024-08-12",3.33,3.39,3.05,3.14,52500.0],["2024-08-13",3.15,3.24,3.1,3.24,19000.0],["2024-08-14",3.23,3.23,3.16,3.22,11500.0],["2024-08-15",3.25,3.365,3.19,3.26,64500.0],["2024-08-16",3.25,3.3,3.15,3.21,27000.0],["2024-08-19",3.26,3.434,3.22,3.38,60600.0],["2024-08-20",3.39,3.448,3.247,3.3,30200.0],["2024-08-21",3.31,3.42,3.2,3.37,41500.0],["2024-08-22",3.4,3.43,3.246,3.3,38100.0],["2024-08-23",3.36,3.39,3.2,3.37,47200.0],["2024-08-26",3.36,3.421,3.25,3.25,24600.0],["2024-08-27",3.24,3.332,3.2,3.29,29600.0],["2024-08-28",3.27,3.643,3.18,3.31,47600.0],["2024-08-29",3.33,3.64,3.32,3.42,40700.0],["2024-08-30",3.51,3.57,3.26,3.27,32600.0],["2024-09-03",3.24,3.29,3.14,3.16,19500.0],["2024-09-04",3.1,3.28,3.041,3.11,69200.0],["2024-09-05",3.15,3.36,3.069,3.17,94700.0],["2024-09-06",3.08,3.24,2.94,3.0,164700.0],["2024-09-09",2.99,3.1,2.8,2.88,66500.0],["2024-09-10",2.92,2.966,2.8,2.89,85900.0],["2024-09-11",2.91,2.97,2.79,2.94,70900.0],["2024-09-12",2.98,3.28,2.98,3.27,120900.0],["2024-09-13",3.29,3.483,3.203,3.28,144000.0],["2024-09-16",3.26,3.41,3.21,3.23,89800.0],["2024-09-17",3.25,3.38,3.12,3.21,83100.0],["2024-09-18",3.2,3.2,3.07,3.07,27000.0],["2024-09-19",3.17,3.25,3.04,3.07,95500.0],["2024-09-20",3.03,3.18,2.93,3.01,91500.0],["2024-09-23",2.989,3.31,2.942,3.12,90300.0],["2024-09-24",3.13,3.244,3.03,3.03,82600.0],["2024-09-25",3.06,3.15,3.03,3.08,17700.0],["2024-09-26",3.07,3.148,2.966,3.11,63100.0],["2024-09-27",3.155,3.187,3.01,3.11,35000.0],["2024-09-30",3.08,3.15,2.93,3.04,51000.0],["2024-10-01",3.03,3.03,2.85,2.86,43900.0],["2024-10-02",2.88,2.96,2.88,2.94,13400.0],["2024-10-03",2.97,3.25,2.97,3.12,148900.0],["2024-10-04",3.15,3.385,3.04,3.28,42300.0],["2024-10-07",3.29,3.3,3.03,3.07,77800.0],["2024-10-08",3.12,3.15,3.0,3.06,22100.0],["2024-10-09",3.06,3.2,3.056,3.11,51700.0],["2024-10-10",3.09,3.188,2.971,2.98,69400.0],["2024-10-11",2.98,3.13,2.98,3.13,40000.0],["2024-10-14",3.01,3.147,2.99,3.06,111000.0],["2024-10-15",3.06,3.11,3.0,3.0,30700.0],["2024-10-16",3.01,3.14,2.97,3.085,40700.0],["2024-10-17",3.12,3.18,3.08,3.105,47500.0],["2024-10-18",3.14,3.21,3.07,3.18,19800.0],["2024-10-21",3.08,3.24,3.08,3.15,42400.0],["2024-10-22",3.15,3.25,3.11,3.18,29900.0],["2024-10-23",3.15,3.24,3.08,3.11,33400.0],["2024-10-24",3.09,3.109,3.03,3.03,10500.0],["2024-10-25",3.06,3.08,3.0,3.06,20700.0],["2024-10-28",3.11,3.11,2.96,2.98,53300.0],["2024-10-29",2.98,2.99,2.9,2.94,63700.0],["2024-10-30",2.95,3.04,2.91,2.91,26600.0],["2024-10-31",2.91,3.015,2.766,2.83,74200.0],["2024-11-01",2.84,2.96,2.71,2.8,104900.0],["2024-11-04",2.78,2.87,2.46,2.48,111900.0],["2024-11-05",2.45,2.48,2.3,2.38,75300.0],["2024-11-06",2.4,2.593,2.4,2.55,73300.0],["2024-11-07",2.57,2.61,2.51,2.53,53700.0],["2024-11-08",2.54,2.89,2.54,2.67,88300.0],["2024-11-11",2.67,2.806,2.5,2.5,39000.0],["2024-11-12",2.53,2.644,2.48,2.54,64500.0],["2024-11-13",2.6,2.6,2.35,2.4,78700.0],["2024-11-14",2.37,2.519,2.27,2.38,101900.0],["2024-11-15",2.38,2.38,2.1,2.19,74000.0],["2024-11-18",2.16,2.25,2.02,2.07,102500.0],["2024-11-19",2.05,2.28,2.05,2.24,60300.0],["2024-11-20",2.23,2.249,2.1,2.2,32300.0],["2024-11-21",2.22,2.42,2.066,2.37,122000.0],["2024-11-22",2.02,2.38,2.02,2.06,175000.0],["2024-11-25",2.08,2.18,2.0,2.01,49700.0],["2024-11-26",2.1,2.128,1.95,1.98,78200.0],["2024-11-27",1.99,2.019,1.56,1.6,412000.0],["2024-11-29",1.66,1.923,1.66,1.9,162800.0],["2024-12-02",1.92,1.945,1.7,1.82,126200.0],["2024-12-03",1.9,1.9,1.7,1.73,69000.0],["2024-12-04",1.88,1.88,1.7,1.7,79200.0],["2024-12-05",1.7,1.78,1.61,1.76,136200.0],["2024-12-06",1.77,1.82,1.702,1.76,75600.0],["2024-12-09",1.76,1.88,1.67,1.82,86700.0],["2024-12-10",1.82,1.82,1.67,1.69,55100.0],["2024-12-11",1.66,1.77,1.66,1.76,78400.0],["2024-12-12",1.76,1.87,1.727,1.79,93000.0],["2024-12-13",1.77,1.81,1.7,1.72,36000.0],["2024-12-16",1.7,1.813,1.68,1.75,54700.0],["2024-12-17",1.75,1.75,1.66,1.67,43100.0],["2024-12-18",1.67,1.713,1.55,1.58,92100.0],["2024-12-19",1.61,1.67,1.55,1.59,97000.0],["2024-12-20",1.55,1.73,1.55,1.71,121000.0],["2024-12-23",1.7,1.7,1.59,1.65,82800.0],["2024-12-24",1.62,1.8,1.6,1.73,62500.0],["2024-12-26",1.7,1.75,1.58,1.65,311300.0],["2024-12-27",1.65,1.77,1.648,1.67,206100.0],["2024-12-30",1.69,1.75,1.64,1.68,226300.0],["2024-12-31",1.68,1.73,1.56,1.58,125000.0],["2025-01-02",1.61,1.75,1.568,1.74,64300.0],["2025-01-03",1.76,1.837,1.7,1.8,44500.0],["2025-01-06",1.8,2.15,1.8,2.03,326600.0],["2025-01-07",2.23,2.25,1.95,1.99,228500.0],["2025-01-08",1.94,1.98,1.72,1.72,105600.0],["2025-01-10",1.73,1.737,1.66,1.705,73200.0],["2025-01-13",1.69,1.694,1.57,1.59,107100.0],["2025-01-14",1.61,1.78,1.595,1.74,60000.0],["2025-01-15",1.76,1.88,1.71,1.76,34800.0],["2025-01-16",1.77,1.785,1.75,1.78,19800.0],["2025-01-17",1.8,1.845,1.75,1.8,43100.0],["2025-01-21",1.7,1.89,1.7,1.85,80600.0],["2025-01-22",1.88,1.9,1.76,1.81,47800.0],["2025-01-23",1.81,1.88,1.79,1.87,40800.0],["2025-01-24",1.87,1.89,1.75,1.83,33400.0],["2025-01-27",1.77,1.89,1.77,1.8,26100.0],["2025-01-28",1.8,1.835,1.71,1.72,48600.0],["2025-01-29",1.72,1.76,1.67,1.69,45000.0],["2025-01-30",1.65,1.79,1.65,1.66,80400.0],["2025-01-31",1.65,1.82,1.65,1.79,49300.0],["2025-02-03",1.76,1.785,1.66,1.75,49900.0],["2025-02-04",1.78,1.87,1.73,1.785,50200.0],["2025-02-05",1.8,1.862,1.746,1.78,49100.0],["2025-02-06",1.76,1.82,1.72,1.73,44500.0],["2025-02-07",1.74,1.8,1.66,1.665,28200.0],["2025-02-10",1.66,1.76,1.66,1.73,20900.0],["2025-02-11",1.74,1.75,1.64,1.69,43700.0],["2025-02-12",1.66,1.721,1.57,1.6,56100.0],["2025-02-13",1.59,1.68,1.563,1.63,39400.0],["2025-02-14",1.61,1.64,1.575,1.64,42200.0],["2025-02-18",1.62,1.625,1.46,1.46,156500.0],["2025-02-19",1.45,1.486,1.268,1.42,199600.0],["2025-02-20",1.4,1.53,1.4,1.49,126100.0],["2025-02-21",1.48,1.7,1.48,1.53,183600.0],["2025-02-24",1.49,1.53,1.34,1.43,51800.0],["2025-02-25",1.43,1.45,1.37,1.39,22600.0],["2025-02-26",1.36,1.49,1.35,1.38,49300.0],["2025-02-27",1.35,1.386,1.26,1.26,46500.0],["2025-02-28",1.24,1.32,1.21,1.28,52200.0],["2025-03-03",1.26,1.33,1.21,1.29,30300.0],["2025-03-04",1.25,1.27,1.15,1.21,79400.0],["2025-03-05",1.2,1.26,1.165,1.21,72600.0],["2025-03-06",1.19,1.34,1.19,1.34,104500.0],["2025-03-07",1.34,1.46,1.267,1.41,42600.0],["2025-03-10",1.19,1.415,1.19,1.31,45400.0],["2025-03-11",1.31,1.44,1.31,1.42,35800.0],["2025-03-12",1.4,1.435,1.31,1.35,29900.0],["2025-03-13",1.4,1.42,1.33,1.36,19100.0],["2025-03-14",1.35,1.42,1.29,1.41,39800.0],["2025-03-17",1.41,1.88,1.37,1.82,266300.0],["2025-03-18",1.78,1.86,1.73,1.82,108600.0],["2025-03-19",1.83,2.09,1.61,1.62,239900.0],["2025-03-20",1.65,1.702,1.6,1.625,32200.0],["2025-03-21",1.63,2.19,1.53,1.95,248200.0],["2025-03-24",1.97,2.135,1.921,2.1,151500.0],["2025-03-25",2.08,2.204,2.02,2.07,58800.0],["2025-03-26",2.07,2.08,1.86,1.94,39000.0],["2025-03-27",1.86,2.04,1.86,2.03,41900.0],["2025-03-28",1.965,2.01,1.802,1.88,54400.0],["2025-03-31",1.82,1.87,1.715,1.72,41500.0],["2025-04-01",1.71,1.71,1.61,1.64,89200.0],["2025-04-02",1.68,1.69,1.61,1.63,33200.0],["2025-04-03",1.52,1.583,1.5,1.53,24700.0],["2025-04-04",1.46,1.6,1.4,1.46,40200.0],["2025-04-07",1.33,1.54,1.31,1.43,44100.0],["2025-04-08",1.46,1.5,1.369,1.39,37000.0],["2025-04-09",1.41,1.54,1.36,1.54,43700.0],["2025-04-10",1.54,1.58,1.44,1.51,31700.0],["2025-04-11",1.46,1.536,1.42,1.49,10200.0],["2025-04-14",1.5,1.58,1.42,1.48,20800.0],["2025-04-15",1.495,1.532,1.46,1.49,10600.0],["2025-04-16",1.46,1.46,1.37,1.38,21400.0],["2025-04-17",1.445,1.5,1.4,1.4,16000.0],["2025-04-21",1.45,1.45,1.38,1.44,27700.0],["2025-04-22",1.45,1.58,1.45,1.51,14400.0],["2025-04-23",1.56,1.712,1.521,1.7,47800.0],["2025-04-24",1.71,1.71,1.566,1.65,13800.0],["2025-04-25",1.65,1.72,1.58,1.68,13100.0],["2025-04-28",1.67,1.729,1.65,1.7,7000.0],["2025-04-29",1.695,1.75,1.67,1.72,13500.0],["2025-04-30",1.75,1.93,1.669,1.69,57200.0],["2025-05-01",1.7,1.899,1.653,1.73,33200.0],["2025-05-02",1.8,1.826,1.7,1.71,13500.0],["2025-05-05",1.75,1.88,1.732,1.81,96500.0],["2025-05-06",1.82,1.85,1.673,1.77,42000.0],["2025-05-07",1.78,1.96,1.739,1.91,50000.0],["2025-05-08",1.885,1.98,1.83,1.97,78200.0],["2025-05-09",1.88,1.93,1.77,1.89,43700.0],["2025-05-12",1.93,2.04,1.88,2.03,46800.0],["2025-05-13",2.04,2.13,1.92,1.99,46800.0],["2025-05-14",1.96,2.007,1.78,1.83,96100.0],["2025-05-15",1.85,1.96,1.82,1.9,86000.0],["2025-05-16",1.97,1.99,1.84,1.9,35600.0],["2025-05-19",1.86,1.93,1.78,1.92,101900.0],["2025-05-20",1.94,1.98,1.825,1.95,189900.0],["2025-05-21",1.9,1.943,1.8,1.8,19800.0],["2025-05-22",1.8,1.805,1.665,1.72,19800.0],["2025-05-23",1.66,1.75,1.645,1.71,23200.0],["2025-05-27",1.64,1.78,1.62,1.65,50400.0],["2025-05-28",1.61,1.68,1.58,1.6,18800.0],["2025-05-29",1.561,1.647,1.561,1.574,14500.0],["2025-05-30",1.59,1.63,1.52,1.52,19800.0],["2025-06-02",1.55,1.6,1.52,1.53,42900.0],["2025-06-03",1.55,1.6,1.51,1.52,32400.0],["2025-06-04",1.54,1.6,1.5,1.55,64100.0],["2025-06-05",1.599,1.607,1.5,1.536,39000.0],["2025-06-06",1.54,1.61,1.54,1.55,14200.0],["2025-06-09",1.56,1.62,1.56,1.6,13200.0],["2025-06-10",1.62,1.69,1.58,1.58,29700.0],["2025-06-11",1.635,1.65,1.58,1.61,38400.0],["2025-06-12",1.62,1.68,1.52,1.545,39100.0],["2025-06-13",1.53,1.668,1.51,1.56,45500.0],["2025-06-16",1.51,1.64,1.51,1.54,37500.0],["2025-06-17",1.53,1.61,1.53,1.54,16700.0],["2025-06-18",1.64,1.64,1.52,1.52,29500.0],["2025-06-20",1.55,1.57,1.45,1.45,95400.0],["2025-06-23",1.42,1.53,1.36,1.37,33300.0],["2025-06-24",1.42,1.525,1.38,1.49,83600.0],["2025-06-25",1.47,1.6,1.45,1.46,116300.0],["2025-06-26",1.486,1.56,1.46,1.46,61400.0],["2025-06-27",1.5,1.6,1.46,1.46,102100.0],["2025-06-30",1.5,1.6,1.48,1.51,59100.0],["2025-07-01",1.66,1.77,1.55,1.64,384400.0],["2025-07-02",1.67,1.82,1.648,1.79,192800.0],["2025-07-03",1.83,1.985,1.79,1.95,113200.0],["2025-07-07",2.0,2.53,1.97,2.38,652800.0],["2025-07-08",2.5,2.5,2.1,2.1,305200.0],["2025-07-09",2.11,2.252,2.05,2.13,91700.0],["2025-07-10",2.15,2.18,2.04,2.11,88600.0],["2025-07-11",2.08,2.112,1.9,1.91,126100.0],["2025-07-14",1.92,1.94,1.8,1.81,88100.0],["2025-07-15",1.83,1.88,1.72,1.87,60100.0],["2025-07-16",1.87,2.185,1.84,2.1,190900.0],["2025-07-17",2.09,2.18,1.94,1.95,99800.0],["2025-07-18",1.96,2.01,1.86,1.98,65300.0],["2025-07-21",1.99,2.08,1.95,1.99,57400.0],["2025-07-22",2.0,2.13,1.875,2.06,100500.0],["2025-07-23",2.11,2.14,1.97,2.12,96200.0],["2025-07-24",2.12,2.15,1.96,1.96,47000.0],["2025-07-25",2.01,2.05,1.7,1.83,174000.0],["2025-07-28",1.83,1.899,1.8,1.8,38400.0],["2025-07-29",1.83,1.854,1.7,1.75,77400.0],["2025-07-30",1.71,1.83,1.71,1.71,43700.0],["2025-07-31",1.74,1.79,1.7,1.73,26000.0],["2025-08-01",1.73,1.73,1.59,1.62,65700.0],["2025-08-04",1.59,1.74,1.57,1.59,49800.0],["2025-08-05",1.52,1.68,1.51,1.53,178400.0],["2025-08-06",1.54,1.693,1.53,1.57,40300.0],["2025-08-07",1.57,1.604,1.42,1.515,88100.0],["2025-08-08",1.51,1.574,1.47,1.525,39100.0],["2025-08-11",1.61,1.74,1.61,1.67,98400.0],["2025-08-12",1.7,1.79,1.66,1.69,40400.0],["2025-08-13",1.7,1.73,1.63,1.68,44400.0],["2025-08-14",1.73,1.93,1.7,1.9,252500.0],["2025-08-15",1.95,2.01,1.8,1.84,125200.0],["2025-08-18",1.83,1.92,1.75,1.77,75400.0],["2025-08-19",1.74,1.827,1.69,1.69,26100.0],["2025-08-20",1.68,1.804,1.66,1.7,39300.0],["2025-08-21",1.63,1.765,1.56,1.76,457900.0],["2025-08-22",1.76,1.859,1.715,1.78,66500.0],["2025-08-25",1.85,1.85,1.633,1.64,136900.0],["2025-08-26",1.7,1.74,1.64,1.64,114100.0],["2025-08-27",1.67,1.712,1.641,1.66,32700.0],["2025-08-28",1.65,1.667,1.6,1.62,58100.0],["2025-08-29",1.62,1.625,1.5,1.52,76100.0],["2025-09-02",1.55,1.55,1.47,1.5,78300.0],["2025-09-03",1.49,1.88,1.47,1.59,816300.0],["2025-09-04",1.6,1.6,1.49,1.49,141900.0],["2025-09-05",1.5,1.575,1.47,1.49,95500.0],["2025-09-08",1.57,1.59,1.465,1.48,132600.0],["2025-09-09",1.49,1.58,1.49,1.56,67600.0],["2025-09-10",1.56,1.79,1.56,1.69,230900.0],["2025-09-11",1.73,1.83,1.699,1.8,133800.0],["2025-09-12",1.83,1.87,1.74,1.81,125900.0],["2025-09-15",1.83,2.1,1.82,2.07,391400.0],["2025-09-16",2.2,3.305,2.2,3.15,7558000.0],["2025-09-17",2.71,2.935,2.41,2.78,976400.0],["2025-09-18",2.76,2.94,2.46,2.57,555900.0],["2025-09-19",2.72,2.72,2.54,2.58,308800.0],["2025-09-22",2.6,3.02,2.52,3.02,472100.0],["2025-09-23",3.02,3.146,2.81,2.84,313400.0],["2025-09-24",2.85,3.4,2.83,3.31,434800.0],["2025-09-25",3.28,3.35,3.0,3.3,263800.0],["2025-09-26",3.33,3.8,3.229,3.8,428400.0],["2025-09-29",3.81,4.64,3.631,4.47,906100.0],["2025-09-30",4.6,4.8,3.72,3.74,959600.0],["2025-10-01",3.77,4.2,3.61,4.03,330900.0],["2025-10-02",3.8,3.87,3.483,3.82,543500.0],["2025-10-03",3.91,4.06,3.66,3.73,438700.0],["2025-10-06",3.86,5.15,3.86,4.9,1293500.0],["2025-10-07",4.95,5.09,4.55,4.87,376200.0],["2025-10-08",5.01,5.67,4.94,5.6,802400.0],["2025-10-09",5.67,6.0,5.2,5.94,602300.0],["2025-10-10",6.1,7.3,5.75,5.85,1456200.0],["2025-10-13",6.12,6.81,5.563,5.86,765000.0],["2025-10-14",5.69,6.23,5.15,6.19,565600.0],["2025-10-15",6.34,6.561,5.921,6.37,467200.0],["2025-10-16",6.28,6.38,5.061,5.16,627000.0],["2025-10-17",5.06,5.59,5.06,5.37,355100.0],["2025-10-20",5.29,5.99,5.06,5.8,520500.0],["2025-10-21",5.75,6.6,5.66,6.19,580100.0],["2025-10-22",6.11,6.78,5.73,6.66,927200.0],["2025-10-23",6.73,7.55,6.57,6.61,1914500.0],["2025-10-24",6.95,7.17,6.08,6.14,917300.0],["2025-10-27",6.4,6.4,5.44,5.56,795800.0],["2025-10-28",5.41,5.56,4.2,4.34,1555600.0],["2025-10-29",4.41,4.53,4.2,4.22,431200.0],["2025-10-30",4.25,4.255,3.65,3.66,762600.0],["2025-10-31",2.74,3.45,2.24,2.37,4079400.0],["2025-11-03",2.525,2.9,2.45,2.66,2167000.0],["2025-11-04",2.54,2.72,2.195,2.22,1497800.0],["2025-11-05",2.25,2.53,2.24,2.39,997900.0],["2025-11-06",2.37,2.57,2.28,2.35,840300.0],["2025-11-07",2.395,2.41,2.125,2.23,910200.0],["2025-11-10",2.25,2.41,2.21,2.37,513200.0],["2025-11-11",2.36,2.43,2.21,2.39,426200.0],["2025-11-12",2.42,2.48,2.26,2.37,429400.0],["2025-11-13",2.33,2.4,2.17,2.2,549300.0],["2025-11-14",1.84,2.0,1.7,1.84,1132300.0],["2025-11-17",1.86,1.86,1.47,1.52,1170000.0],["2025-11-18",1.48,1.72,1.48,1.67,564000.0],["2025-11-19",1.66,1.71,1.5,1.57,587800.0],["2025-11-20",1.77,1.83,1.54,1.58,833500.0],["2025-11-21",1.58,1.58,1.42,1.52,545600.0],["2025-11-24",1.52,1.56,1.48,1.54,248900.0],["2025-11-25",1.51,1.59,1.47,1.55,173200.0],["2025-11-26",1.55,1.72,1.521,1.67,240800.0],["2025-11-28",1.67,1.75,1.65,1.68,222800.0],["2025-12-01",1.66,1.66,1.5,1.51,275000.0],["2025-12-02",1.54,1.58,1.49,1.53,256100.0],["2025-12-03",1.57,1.66,1.51,1.64,173800.0],["2025-12-04",1.64,1.725,1.61,1.7,196800.0],["2025-12-05",1.7,1.72,1.569,1.58,197000.0],["2025-12-08",1.59,1.67,1.495,1.61,305600.0],["2025-12-09",1.61,1.68,1.57,1.63,186400.0],["2025-12-10",1.62,1.62,1.55,1.57,156400.0],["2025-12-11",1.59,1.645,1.53,1.61,227800.0],["2025-12-12",1.61,1.62,1.515,1.53,313300.0],["2025-12-15",1.57,1.589,1.36,1.36,559900.0],["2025-12-16",1.405,1.51,1.4,1.43,235600.0],["2025-12-17",1.42,1.455,1.33,1.39,346500.0],["2025-12-18",1.43,1.45,1.3,1.34,380300.0],["2025-12-19",1.36,1.39,1.3,1.36,452200.0],["2025-12-22",1.38,1.5,1.36,1.38,439500.0],["2025-12-23",1.4,1.415,1.33,1.36,264000.0],["2025-12-24",1.36,1.48,1.36,1.4,181300.0],["2025-12-26",1.42,1.45,1.37,1.4,233600.0],["2025-12-29",1.38,1.415,1.31,1.32,389100.0],["2025-12-30",1.34,1.35,1.275,1.29,395300.0],["2025-12-31",1.29,1.31,1.245,1.27,257300.0],["2026-01-02",1.3,1.425,1.294,1.42,250400.0],["2026-01-05",1.48,1.66,1.42,1.58,423700.0],["2026-01-06",1.6,1.63,1.54,1.58,211000.0],["2026-01-07",1.58,1.61,1.54,1.57,125000.0],["2026-01-08",1.575,1.61,1.53,1.59,141900.0],["2026-01-09",1.6,1.65,1.55,1.59,148600.0],["2026-01-12",1.6,1.61,1.51,1.58,255600.0],["2026-01-13",1.58,1.6,1.49,1.5,156400.0],["2026-01-14",1.5,1.58,1.47,1.51,60900.0],["2026-01-15",1.51,1.55,1.501,1.52,61200.0],["2026-01-16",1.51,1.58,1.49,1.54,106000.0],["2026-01-20",1.5,1.52,1.42,1.45,162000.0],["2026-01-21",1.48,1.6,1.4,1.49,130000.0],["2026-01-22",1.51,1.58,1.5,1.56,163700.0],["2026-01-23",1.55,1.55,1.48,1.5,94800.0],["2026-01-26",1.49,1.5,1.44,1.45,60900.0],["2026-01-27",1.46,1.47,1.4,1.45,80400.0],["2026-01-28",1.46,1.49,1.439,1.48,104300.0],["2026-01-29",1.51,1.512,1.4,1.41,80500.0],["2026-01-30",1.42,1.44,1.305,1.32,207200.0],["2026-02-02",1.31,1.37,1.3,1.3,118000.0],["2026-02-03",1.3,1.3,1.18,1.24,260600.0],["2026-02-04",1.23,1.26,1.1,1.13,298200.0],["2026-02-05",1.14,1.175,1.06,1.08,200700.0],["2026-02-06",1.12,1.3,1.09,1.19,147500.0],["2026-02-09",1.2,1.425,1.2,1.35,168500.0],["2026-02-10",1.39,1.47,1.28,1.29,118700.0],["2026-02-11",1.3,1.44,1.25,1.41,189500.0],["2026-02-12",1.42,1.44,1.26,1.26,5772000.0],["2026-02-13",1.1,1.12,1.02,1.03,1572400.0],["2026-02-17",1.04,1.12,1.01,1.07,405700.0],["2026-02-18",1.08,1.33,1.07,1.26,808800.0],["2026-02-19",1.27,1.55,1.262,1.52,997000.0],["2026-02-20",1.51,1.69,1.47,1.51,782200.0],["2026-02-23",1.51,1.51,1.36,1.4,380500.0],["2026-02-24",1.4,1.7,1.4,1.67,745000.0],["2026-02-25",1.68,1.689,1.51,1.53,242900.0],["2026-02-26",1.55,1.582,1.44,1.54,137500.0],["2026-02-27",1.53,1.53,1.44,1.48,83200.0],["2026-03-02",1.46,1.575,1.42,1.53,180400.0],["2026-03-03",1.46,1.524,1.43,1.44,108100.0],["2026-03-04",1.45,1.525,1.43,1.46,166400.0],["2026-03-05",1.48,1.499,1.41,1.45,111600.0],["2026-03-06",1.42,1.44,1.31,1.37,171000.0],["2026-03-09",1.34,1.478,1.32,1.47,160900.0],["2026-03-10",1.43,1.56,1.43,1.49,168800.0],["2026-03-11",1.5,1.55,1.43,1.43,91600.0],["2026-03-12",1.4,1.484,1.39,1.42,113900.0],["2026-03-13",1.46,1.491,1.36,1.38,124600.0],["2026-03-16",1.41,1.435,1.274,1.29,241700.0],["2026-03-17",1.27,1.32,1.25,1.29,189100.0],["2026-03-18",1.29,1.33,1.22,1.27,173800.0],["2026-03-19",1.25,1.269,1.19,1.23,116100.0],["2026-03-20",1.21,1.269,1.158,1.21,114500.0],["2026-03-23",1.2,1.242,1.16,1.19,111700.0],["2026-03-24",1.18,1.22,1.15,1.15,95500.0],["2026-03-25",1.18,1.18,1.1,1.13,46500.0],["2026-03-26",1.14,1.14,1.06,1.08,108200.0],["2026-03-27",1.06,1.09,0.97,1.01,213000.0],["2026-03-30",1.04,1.08,0.97,1.03,102700.0],["2026-03-31",1.04,1.1,1.03,1.07,61400.0],["2026-04-01",1.07,1.13,1.07,1.09,72600.0],["2026-04-02",1.09,1.15,1.06,1.12,48600.0],["2026-04-06",1.13,1.2,1.12,1.17,70000.0],["2026-04-07",1.17,1.17,1.11,1.11,29000.0],["2026-04-08",1.16,1.167,1.11,1.14,42800.0],["2026-04-09",1.11,1.148,1.08,1.08,46200.0],["2026-04-10",1.11,1.15,1.08,1.09,101600.0],["2026-04-13",1.08,1.15,1.08,1.14,79400.0],["2026-04-14",1.15,1.25,1.14,1.21,97800.0],["2026-04-15",1.21,1.28,1.161,1.23,233400.0],["2026-04-16",1.26,1.26,1.15,1.2,102300.0],["2026-04-17",1.22,1.4,1.215,1.35,432700.0],["2026-04-20",1.32,1.34,1.23,1.25,214700.0],["2026-04-21",1.32,1.37,1.27,1.3,181600.0],["2026-04-22",1.31,1.33,1.271,1.3,113000.0],["2026-04-23",1.29,1.31,1.24,1.26,30800.0],["2026-04-24",1.27,1.29,1.221,1.24,69400.0],["2026-04-27",1.25,1.255,1.19,1.22,35000.0],["2026-04-28",1.22,1.24,1.2,1.2,31600.0],["2026-04-29",1.22,1.22,1.17,1.17,50800.0],["2026-04-30",1.2,1.23,1.18,1.22,67600.0],["2026-05-01",1.24,1.32,1.19,1.31,129000.0],["2026-05-04",1.32,1.35,1.278,1.3,104300.0],["2026-05-05",1.34,1.34,1.29,1.3,44500.0],["2026-05-06",1.29,1.35,1.28,1.33,87100.0],["2026-05-07",1.32,1.36,1.28,1.3,157000.0],["2026-05-08",1.1,1.1,0.91,1.03,812600.0],["2026-05-11",0.99,1.08,0.99,1.015,302300.0],["2026-05-12",1.06,1.063,0.98,1.03,98100.0],["2026-05-13",1.03,1.04,1.0,1.02,93600.0],["2026-05-14",1.02,1.05,1.01,1.04,101200.0],["2026-05-15",1.02,1.02,0.98,0.98,68600.0],["2026-05-18",1.05,1.06,0.99,1.0,127900.0],["2026-05-19",1.0,1.01,0.94,0.969,196200.0],["2026-05-20",0.96,0.99,0.91,0.96,78500.0],["2026-05-21",0.97,1.02,0.94,0.99,72400.0],["2026-05-22",1.01,1.055,0.99,1.02,66700.0],["2026-05-26",1.0,1.065,1.0,1.05,98100.0],["2026-05-27",1.037,1.159,1.032,1.11,121300.0],["2026-05-28",1.09,1.14,1.08,1.12,55800.0],["2026-05-29",1.09,1.106,1.04,1.08,77500.0],["2026-06-01",1.09,1.115,1.06,1.09,52100.0],["2026-06-02",1.09,1.1,1.05,1.06,91100.0],["2026-06-03",1.07,1.14,1.01,1.02,212200.0],["2026-06-04",1.01,1.07,1.01,1.04,93100.0],["2026-06-05",1.02,1.03,0.935,0.97,161100.0],["2026-06-08",1.0,1.06,0.99,1.0,105400.0],["2026-06-09",1.0,1.04,0.91,0.954,129800.0],["2026-06-10",0.949,0.961,0.902,0.902,65300.0],["2026-06-11",0.902,0.965,0.9,0.912,89000.0],["2026-06-12",0.91,0.96,0.838,0.846,160400.0],["2026-06-15",0.88,0.912,0.88,0.88,76200.0],["2026-06-16",0.899,0.91,0.861,0.87,77700.0],["2026-06-17",0.872,0.894,0.85,0.876,114200.0],["2026-06-18",0.876,0.887,0.852,0.86,100200.0],["2026-06-22",0.86,0.865,0.805,0.805,123500.0],["2026-06-23",0.8,0.825,0.77,0.79,81100.0],["2026-06-24",0.82,0.844,0.78,0.78,106400.0],["2026-06-25",0.807,0.85,0.775,0.784,62400.0],["2026-06-26",0.785,0.826,0.775,0.775,38300.0],["2026-06-29",0.798,0.807,0.775,0.792,30800.0],["2026-06-30",0.788,0.88,0.78,0.865,166600.0],["2026-07-01",0.87,0.975,0.847,0.97,128700.0],["2026-07-02",0.96,0.96,0.83,0.899,152900.0],["2026-07-06",0.852,0.904,0.81,0.82,142100.0],["2026-07-07",0.81,0.869,0.74,0.75,148600.0],["2026-07-08",0.756,0.77,0.72,0.728,58300.0],["2026-07-09",0.773,0.803,0.728,0.745,93400.0],["2026-07-10",0.78,0.806,0.75,0.777,43500.0],["2026-07-13",0.777,0.777,0.713,0.73,50600.0],["2026-07-14",0.735,0.77,0.703,0.717,70900.0],["2026-07-15",0.728,0.77,0.71,0.714,24300.0],["2026-07-16",0.713,0.753,0.66,0.671,71200.0],["2026-07-17",0.702,0.702,0.663,0.663,49700.0],["2026-07-20",0.679,0.689,0.625,0.63,78500.0],["2026-07-21",0.623,0.667,0.623,0.64,55400.0],["2026-07-22",0.655,0.667,0.647,0.647,20200.0],["2026-07-23",0.658,0.667,0.64,0.64,38500.0],["2026-07-24",0.651,0.651,0.59,0.591,70900.0],["2026-07-27",0.613,0.641,0.6,0.625,32200.0],["2026-07-28",0.616,0.65,0.514,0.565,273400.0],["2026-07-29",0.56,0.57,0.509,0.512,178600.0],["2026-07-30",0.482,0.549,0.47,0.538,159300.0],["2026-07-31",0.55,0.56,0.52,0.524,47500.0],["2026-08-03",0.54,0.59,0.523,0.541,95100.0],["2026-08-04",0.541,0.61,0.523,0.58,57800.0],["2026-08-05",0.57,0.6,0.52,0.539,96400.0],["2026-08-06",0.536,0.552,0.52,0.532,39500.0],["2026-08-07",0.52,0.575,0.504,0.535,409500.0],["2026-08-10",0.545,0.558,0.511,0.524,423500.0],["2026-08-11",0.52,0.55,0.52,0.536,112400.0],["2026-08-12",0.57,0.663,0.532,0.584,868900.0],["2026-08-13",0.56,0.631,0.56,0.594,407900.0],["2026-08-14",0.585,0.615,0.57,0.595,64000.0],["2026-08-17",0.609,0.667,0.6,0.635,154600.0],["2026-08-18",0.649,0.777,0.646,0.729,403700.0],["2026-08-19",0.73,0.82,0.667,0.71,206700.0],["2026-08-20",0.75,0.85,0.671,0.82,12558600.0],["2026-08-21",0.65,0.6814,0.57,0.5989,1619493.0],["2026-08-24",0.6012,0.7549,0.58,0.6999,1815601.158126]]}