{"t":"NAUT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-07",10.5,10.97,10.3,10.44,730300.0],["2020-08-10",10.75,10.79,10.4,10.4,49000.0],["2020-08-11",10.4,10.48,10.4,10.4,108200.0],["2020-08-12",10.31,10.56,10.3,10.4,64600.0],["2020-08-13",10.31,10.5,10.31,10.4,30000.0],["2020-08-14",10.4,10.5,10.4,10.49,111800.0],["2020-08-17",10.63,10.63,10.4,10.55,32800.0],["2020-08-18",10.5,10.5,10.42,10.43,2000.0],["2020-08-19",10.445,10.471,10.4,10.43,50900.0],["2020-08-20",10.49,10.5,10.35,10.49,35700.0],["2020-08-21",10.47,10.47,10.4,10.4,72800.0],["2020-08-24",10.5,10.5,10.4,10.5,21700.0],["2020-08-25",10.5,10.73,10.4,10.4,454900.0],["2020-08-26",10.41,10.7,10.4,10.6,124200.0],["2020-08-27",10.75,10.75,10.56,10.75,6300.0],["2020-08-28",10.625,10.75,10.6,10.75,4600.0],["2020-08-31",10.51,10.7,10.51,10.7,2500.0],["2020-09-01",10.52,10.835,10.4,10.7,93900.0],["2020-09-02",10.79,10.85,10.46,10.73,8800.0],["2020-09-03",10.79,10.79,10.536,10.79,40400.0],["2020-09-04",10.71,10.78,10.55,10.695,67700.0],["2020-09-08",10.645,10.79,10.5,10.79,43600.0],["2020-09-09",10.79,11.84,10.64,11.24,111300.0],["2020-09-10",11.0,11.07,10.8,10.825,46300.0],["2020-09-11",10.86,11.0,10.81,10.9,8700.0],["2020-09-14",10.95,11.0,10.89,10.9,43700.0],["2020-09-15",10.9,10.9,10.805,10.9,8600.0],["2020-09-16",10.9,10.9,10.8,10.81,18400.0],["2020-09-17",10.77,10.857,10.75,10.75,2300.0],["2020-09-18",10.9,10.9,10.78,10.82,8800.0],["2020-09-21",10.94,10.94,10.58,10.7,10500.0],["2020-09-22",10.75,10.9,10.6,10.88,5000.0],["2020-09-23",10.91,10.99,10.7,10.7,2400.0],["2020-09-24",10.65,10.95,10.524,10.7,7300.0],["2020-09-25",10.7,10.76,10.625,10.71,99900.0],["2020-09-28",10.89,10.89,10.737,10.755,7900.0],["2020-09-29",10.71,10.76,10.71,10.75,10100.0],["2020-09-30",10.74,10.92,10.7,10.815,161300.0],["2020-10-01",10.92,10.92,10.71,10.75,3100.0],["2020-10-02",10.785,10.785,10.65,10.71,1700.0],["2020-10-05",10.54,10.55,10.46,10.55,102200.0],["2020-10-06",10.425,10.76,10.3,10.758,45600.0],["2020-10-07",10.75,10.75,10.3,10.69,5400.0],["2020-10-08",10.67,10.69,10.51,10.65,10400.0],["2020-10-09",10.69,10.69,10.33,10.571,2300.0],["2020-10-12",10.5,10.7,10.5,10.67,2700.0],["2020-10-13",10.67,10.67,10.67,10.67,0.0],["2020-10-14",10.479,10.479,10.45,10.45,1600.0],["2020-10-15",10.532,10.59,10.4,10.4,28200.0],["2020-10-16",10.5,10.5,10.4,10.4,1000.0],["2020-10-19",10.43,10.5,10.4,10.409,1300.0],["2020-10-20",10.4,10.4,10.389,10.389,270700.0],["2020-10-21",10.33,10.4,10.3,10.3,5700.0],["2020-10-22",10.285,10.285,10.285,10.285,600.0],["2020-10-23",10.25,10.26,10.2,10.2,10400.0],["2020-10-26",10.25,10.25,10.06,10.14,15800.0],["2020-10-27",10.32,10.47,10.32,10.47,1200.0],["2020-10-28",10.13,10.5,10.13,10.37,3400.0],["2020-10-29",10.216,10.3,10.13,10.3,281900.0],["2020-10-30",10.15,10.29,10.15,10.24,2000.0],["2020-11-02",10.279,10.279,10.25,10.26,11500.0],["2020-11-03",10.27,10.27,10.24,10.24,800.0],["2020-11-04",10.28,10.3,10.28,10.3,1500.0],["2020-11-05",10.29,10.5,10.278,10.5,2400.0],["2020-11-06",10.5,10.5,10.5,10.5,0.0],["2020-11-09",10.61,10.8,10.3,10.3,4400.0],["2020-11-10",10.38,10.429,10.35,10.39,14500.0],["2020-11-11",10.39,10.407,10.335,10.335,4800.0],["2020-11-12",10.3,10.4,10.29,10.4,3300.0],["2020-11-13",10.38,10.38,10.27,10.31,900.0],["2020-11-16",10.35,10.49,10.28,10.42,30700.0],["2020-11-17",10.4,10.44,10.34,10.34,15300.0],["2020-11-18",10.44,10.44,10.35,10.35,7500.0],["2020-11-19",10.38,10.4,10.38,10.4,700.0],["2020-11-20",10.33,10.41,10.33,10.38,3700.0],["2020-11-23",10.49,10.49,10.28,10.31,13800.0],["2020-11-24",10.31,10.31,10.31,10.31,200.0],["2020-11-25",10.34,10.45,10.34,10.4,5200.0],["2020-11-27",10.34,10.4,10.34,10.36,36700.0],["2020-11-30",10.5,10.525,10.4,10.49,24600.0],["2020-12-01",10.54,10.565,10.35,10.47,6100.0],["2020-12-02",10.46,10.56,10.28,10.35,13800.0],["2020-12-03",10.35,10.42,10.26,10.36,20800.0],["2020-12-04",10.36,10.62,10.36,10.53,5300.0],["2020-12-07",10.63,11.25,10.55,10.75,19100.0],["2020-12-08",10.835,10.87,10.38,10.75,11000.0],["2020-12-09",10.676,10.74,10.45,10.74,40800.0],["2020-12-10",10.79,10.79,10.346,10.65,3900.0],["2020-12-11",10.7,10.7,10.56,10.7,15700.0],["2020-12-14",10.721,10.8,10.595,10.7,40400.0],["2020-12-15",10.63,10.95,10.63,10.8,62300.0],["2020-12-16",10.7,10.95,10.7,10.95,48900.0],["2020-12-17",10.9,10.9,10.6,10.87,11200.0],["2020-12-18",10.747,10.814,10.7,10.745,46700.0],["2020-12-21",10.85,10.86,10.85,10.85,16700.0],["2020-12-22",10.915,10.95,10.7,10.8,43300.0],["2020-12-23",10.85,10.9,10.7,10.84,77000.0],["2020-12-24",10.99,11.0,10.875,10.88,15900.0],["2020-12-28",10.88,10.9,10.84,10.9,28000.0],["2020-12-29",10.89,10.9,10.82,10.89,37600.0],["2020-12-30",10.9,10.955,10.85,10.9,58200.0],["2020-12-31",10.95,10.95,10.8,10.85,70200.0],["2021-01-04",10.84,10.9,10.84,10.875,129200.0],["2021-01-05",10.9,10.905,10.85,10.88,163100.0],["2021-01-06",11.0,11.0,10.85,10.875,48600.0],["2021-01-07",10.85,10.9,10.85,10.89,98500.0],["2021-01-08",11.04,11.51,10.942,11.05,106200.0],["2021-01-11",11.0,11.25,10.954,11.2,494100.0],["2021-01-12",11.2,11.67,11.2,11.34,194300.0],["2021-01-13",11.43,11.6,11.35,11.57,142200.0],["2021-01-14",11.55,12.6,11.34,11.96,95800.0],["2021-01-15",12.07,12.07,11.35,11.5,45800.0],["2021-01-19",12.07,12.31,11.56,11.6,475700.0],["2021-01-20",11.6,11.65,11.41,11.41,52900.0],["2021-01-21",11.5,11.83,11.4,11.41,69000.0],["2021-01-22",11.4,11.5,11.4,11.5,50200.0],["2021-01-25",11.65,11.9,11.5,11.84,63300.0],["2021-01-26",11.88,12.0,11.59,11.79,104100.0],["2021-01-27",11.73,11.73,11.02,11.21,124600.0],["2021-01-28",11.25,11.605,11.22,11.26,11000.0],["2021-01-29",11.1,11.325,10.64,11.25,49900.0],["2021-02-01",11.36,11.94,11.14,11.16,31100.0],["2021-02-02",11.29,11.75,11.06,11.18,15300.0],["2021-02-03",11.24,11.655,11.11,11.2,12200.0],["2021-02-04",11.65,11.65,11.11,11.12,29100.0],["2021-02-05",11.18,11.3,11.15,11.21,47500.0],["2021-02-08",13.01,25.886,13.01,22.43,13580200.0],["2021-02-09",21.37,22.7,18.6,19.3,2083400.0],["2021-02-10",20.04,22.0,19.15,19.9,739500.0],["2021-02-11",19.3,20.31,17.27,18.37,625800.0],["2021-02-12",18.12,19.88,17.93,19.34,275000.0],["2021-02-16",20.0,20.25,17.06,17.35,456000.0],["2021-02-17",18.61,18.62,16.66,17.28,182600.0],["2021-02-18",17.02,18.19,16.7,17.25,448900.0],["2021-02-19",17.82,19.61,17.716,19.01,1213400.0],["2021-02-22",19.1,19.29,18.22,18.84,447900.0],["2021-02-23",18.0,18.29,15.77,16.8,359900.0],["2021-02-24",17.6,17.6,16.82,17.17,263000.0],["2021-02-25",17.11,17.75,15.69,15.95,195900.0],["2021-02-26",15.72,15.99,14.25,15.7,369300.0],["2021-03-01",16.68,16.99,15.93,16.31,191700.0],["2021-03-02",16.23,16.3,15.1,15.41,177900.0],["2021-03-03",15.8,15.8,14.02,14.66,341300.0],["2021-03-04",14.16,14.39,12.75,13.25,400900.0],["2021-03-05",13.77,14.73,12.12,14.49,304500.0],["2021-03-08",14.55,15.79,12.87,13.34,261300.0],["2021-03-09",13.33,13.85,13.05,13.15,222400.0],["2021-03-10",13.5,15.0,13.5,14.99,163800.0],["2021-03-11",15.0,15.0,14.2,14.82,212100.0],["2021-03-12",14.59,14.87,13.81,14.59,106300.0],["2021-03-15",14.25,14.97,14.2,14.73,85300.0],["2021-03-16",14.75,15.0,13.33,13.78,203500.0],["2021-03-17",13.74,14.2,12.92,13.74,119400.0],["2021-03-18",13.6,13.75,12.9,13.15,109000.0],["2021-03-19",13.01,13.64,13.0,13.33,86900.0],["2021-03-22",13.75,13.77,13.33,13.73,55900.0],["2021-03-23",13.69,14.46,13.424,13.89,122200.0],["2021-03-24",14.16,14.405,12.75,12.89,106500.0],["2021-03-25",12.85,12.85,11.2,12.26,457000.0],["2021-03-26",12.4,13.16,12.4,12.84,208100.0],["2021-03-29",12.7,12.895,12.13,12.62,80600.0],["2021-03-30",12.69,13.8,12.4,13.5,69600.0],["2021-03-31",13.81,14.42,13.63,13.78,72100.0],["2021-04-01",13.9,14.5,13.62,14.07,148700.0],["2021-04-05",14.5,14.95,14.04,14.19,111700.0],["2021-04-06",14.09,14.38,14.0,14.05,79900.0],["2021-04-07",13.94,14.09,13.16,13.21,64800.0],["2021-04-08",13.32,13.84,12.88,13.07,76400.0],["2021-04-09",13.03,13.03,12.5,12.69,53700.0],["2021-04-12",12.75,12.75,11.66,12.0,85300.0],["2021-04-13",11.95,12.13,11.67,11.94,65500.0],["2021-04-14",11.86,12.23,11.765,12.09,87900.0],["2021-04-15",12.16,12.39,11.97,12.11,47400.0],["2021-04-16",12.25,12.274,11.73,12.04,142700.0],["2021-04-19",12.0,12.0,11.68,11.9,53800.0],["2021-04-20",12.16,12.16,11.7,11.96,75000.0],["2021-04-21",11.8,12.065,11.52,11.67,110000.0],["2021-04-22",11.68,11.9,11.61,11.78,73600.0],["2021-04-23",11.821,11.821,11.425,11.49,33300.0],["2021-04-26",11.49,11.98,11.49,11.6,132300.0],["2021-04-27",11.73,11.99,11.53,11.69,20500.0],["2021-04-28",11.72,11.78,11.37,11.45,15900.0],["2021-04-29",11.5,11.5,11.0,11.24,30600.0],["2021-04-30",11.17,11.4,11.0,11.16,29700.0],["2021-05-03",11.1,11.157,10.54,10.89,51900.0],["2021-05-04",10.7,11.023,10.59,10.71,57100.0],["2021-05-05",10.74,10.9,10.43,10.43,36500.0],["2021-05-06",10.37,10.51,10.02,10.12,429700.0],["2021-05-07",10.05,10.3,9.82,10.05,218500.0],["2021-05-10",10.2,10.2,9.99,10.06,117700.0],["2021-05-11",9.85,10.19,9.83,10.06,269300.0],["2021-05-12",10.01,10.22,9.97,10.0,72300.0],["2021-05-13",10.02,10.12,9.88,9.91,64500.0],["2021-05-14",9.94,10.14,9.94,10.09,49500.0],["2021-05-17",10.13,10.24,9.94,9.99,121500.0],["2021-05-18",10.1,10.21,10.0,10.21,53100.0],["2021-05-19",10.15,10.2,10.0,10.05,41100.0],["2021-05-20",10.16,10.25,10.0,10.15,585900.0],["2021-05-21",10.3,10.3,10.03,10.15,29000.0],["2021-05-24",10.17,10.18,10.04,10.05,35600.0],["2021-05-25",10.2,10.74,10.18,10.27,133000.0],["2021-05-26",10.26,10.72,10.14,10.2,80700.0],["2021-05-27",10.25,10.34,10.2,10.22,61900.0],["2021-05-28",10.19,10.5,10.15,10.36,26400.0],["2021-06-01",10.5,10.6,10.19,10.2,172700.0],["2021-06-02",10.26,10.4,10.11,10.27,353200.0],["2021-06-03",10.22,10.31,9.97,10.06,1318600.0],["2021-06-04",10.4,10.4,10.05,10.12,147000.0],["2021-06-07",10.07,10.67,10.06,10.49,225900.0],["2021-06-08",10.89,10.9,10.5,10.68,185400.0],["2021-06-09",10.9,11.251,10.77,11.16,366200.0],["2021-06-10",11.49,11.691,10.95,11.0,210100.0],["2021-06-11",11.38,11.46,10.32,10.45,274400.0],["2021-06-14",10.84,10.84,9.61,10.1,393600.0],["2021-06-15",10.1,10.18,9.91,10.05,103100.0],["2021-06-16",10.05,10.297,9.62,9.91,124600.0],["2021-06-17",9.87,10.238,9.62,9.72,118600.0],["2021-06-18",9.7,9.883,9.13,9.4,204200.0],["2021-06-21",9.35,9.35,8.85,9.22,248800.0],["2021-06-22",9.31,9.41,9.17,9.41,195000.0],["2021-06-23",9.43,9.66,8.98,9.04,280400.0],["2021-06-24",9.25,10.06,9.12,9.8,468100.0],["2021-06-25",9.72,10.08,9.49,9.85,202800.0],["2021-06-28",9.98,10.37,9.68,10.01,193500.0],["2021-06-29",10.2,10.3,9.75,9.91,349200.0],["2021-06-30",9.82,10.2,9.82,10.1,127200.0],["2021-07-01",10.09,10.54,9.82,10.02,154700.0],["2021-07-02",10.09,10.42,9.8,10.01,78400.0],["2021-07-06",10.15,10.3,9.85,10.0,199000.0],["2021-07-07",10.2,10.2,9.64,9.9,106300.0],["2021-07-08",9.67,10.09,9.5,9.89,168000.0],["2021-07-09",10.39,10.39,9.91,10.1,231500.0],["2021-07-12",10.24,10.3,9.85,10.0,95300.0],["2021-07-13",10.16,10.35,9.7,9.8,114400.0],["2021-07-14",9.77,9.85,9.37,9.47,171200.0],["2021-07-15",9.4,9.4,9.032,9.21,105300.0],["2021-07-16",9.26,9.33,9.06,9.12,103200.0],["2021-07-19",9.0,9.53,9.0,9.11,82400.0],["2021-07-20",9.06,9.46,8.92,8.99,103700.0],["2021-07-21",8.91,9.24,8.835,9.2,73000.0],["2021-07-22",9.1,9.3,9.1,9.23,75400.0],["2021-07-23",9.1,9.34,9.03,9.09,57500.0],["2021-07-26",9.17,9.2,8.53,8.6,121100.0],["2021-07-27",8.6,8.6,7.78,8.1,230100.0],["2021-07-28",8.04,8.355,7.77,7.98,349200.0],["2021-07-29",8.16,8.16,7.77,7.99,225000.0],["2021-07-30",7.9,8.295,7.82,7.84,233400.0],["2021-08-02",8.22,8.385,7.73,7.78,308900.0],["2021-08-03",7.69,7.99,7.5,7.65,170100.0],["2021-08-04",7.56,7.78,7.28,7.49,173400.0],["2021-08-05",7.51,12.38,7.34,8.25,28304800.0],["2021-08-06",8.37,8.38,7.411,7.48,1817200.0],["2021-08-09",7.54,8.22,7.397,7.98,1064900.0],["2021-08-10",7.8,8.09,7.458,7.58,618700.0],["2021-08-11",7.66,7.7,7.05,7.3,716500.0],["2021-08-12",7.3,7.73,7.25,7.69,640400.0],["2021-08-13",7.58,7.76,7.45,7.64,190200.0],["2021-08-16",7.75,7.89,7.5,7.88,219300.0],["2021-08-17",7.95,8.02,7.64,7.66,447400.0],["2021-08-18",7.6,8.12,7.4,7.63,424500.0],["2021-08-19",7.6,8.0,7.21,7.26,357000.0],["2021-08-20",7.3,7.74,7.22,7.38,338400.0],["2021-08-23",7.5,7.7,7.33,7.42,281200.0],["2021-08-24",7.43,7.89,7.36,7.87,668000.0],["2021-08-25",7.85,7.89,7.67,7.83,190900.0],["2021-08-26",7.76,8.03,7.66,7.72,276400.0],["2021-08-27",7.97,8.1,7.88,8.0,541500.0],["2021-08-30",7.98,8.0,7.8,7.88,276800.0],["2021-08-31",7.93,8.02,7.816,7.89,242700.0],["2021-09-01",7.79,8.02,7.61,7.68,243100.0],["2021-09-02",7.62,8.0,7.62,7.95,159600.0],["2021-09-03",7.97,8.01,7.6,7.69,474300.0],["2021-09-07",7.82,8.0,7.45,7.49,472100.0],["2021-09-08",7.52,8.61,7.44,7.55,1856100.0],["2021-09-09",7.51,7.61,7.262,7.48,501800.0],["2021-09-10",7.58,7.58,7.112,7.14,409900.0],["2021-09-13",7.13,7.29,6.86,6.95,983700.0],["2021-09-14",7.0,7.18,6.87,6.9,235300.0],["2021-09-15",6.85,7.14,6.76,7.11,330600.0],["2021-09-16",7.17,7.23,6.83,6.94,456500.0],["2021-09-17",6.91,7.06,6.76,6.76,2418400.0],["2021-09-20",6.8,7.05,6.71,6.91,509200.0],["2021-09-21",6.96,7.17,6.76,6.94,504100.0],["2021-09-22",6.98,7.037,6.84,6.97,180400.0],["2021-09-23",7.05,7.07,6.76,6.77,403200.0],["2021-09-24",6.76,6.845,6.6,6.63,270000.0],["2021-09-27",6.692,6.692,6.438,6.56,212800.0],["2021-09-28",6.49,6.589,6.21,6.34,573100.0],["2021-09-29",6.41,6.42,6.12,6.16,339300.0],["2021-09-30",6.17,6.26,6.1,6.14,332700.0],["2021-10-01",6.1,6.23,6.01,6.21,186100.0],["2021-10-04",6.16,6.22,5.81,5.84,454400.0],["2021-10-05",5.84,6.145,5.84,5.91,271300.0],["2021-10-06",5.88,5.89,5.71,5.77,187000.0],["2021-10-07",5.78,5.87,5.74,5.76,182700.0],["2021-10-08",5.85,5.89,5.61,5.65,414800.0],["2021-10-11",5.66,5.67,5.39,5.44,457900.0],["2021-10-12",5.52,5.84,5.4,5.66,537300.0],["2021-10-13",5.7,5.92,5.58,5.83,234800.0],["2021-10-14",6.17,6.21,5.73,5.81,415100.0],["2021-10-15",5.8,5.85,5.62,5.71,183100.0],["2021-10-18",5.71,5.71,5.55,5.56,235100.0],["2021-10-19",5.58,5.85,5.5,5.69,385100.0],["2021-10-20",5.7,5.72,5.5,5.55,397800.0],["2021-10-21",5.62,5.69,5.41,5.44,405900.0],["2021-10-22",5.4,5.4,5.11,5.14,862100.0],["2021-10-25",5.18,5.44,5.08,5.31,449600.0],["2021-10-26",5.38,5.5,5.26,5.3,275800.0],["2021-10-27",5.26,5.33,5.216,5.25,328200.0],["2021-10-28",5.25,5.49,5.25,5.45,406400.0],["2021-10-29",5.543,5.543,5.22,5.34,378400.0],["2021-11-01",5.32,5.57,5.3,5.44,367000.0],["2021-11-02",5.71,6.33,5.61,5.83,893600.0],["2021-11-03",5.78,5.9,5.644,5.84,297600.0],["2021-11-04",5.81,5.845,5.57,5.71,349300.0],["2021-11-05",5.71,5.72,5.54,5.6,204300.0],["2021-11-08",5.58,5.75,5.52,5.58,495200.0],["2021-11-09",5.6,5.72,5.54,5.65,479900.0],["2021-11-10",5.62,5.65,5.26,5.34,327600.0],["2021-11-11",5.34,5.37,5.2,5.2,273700.0],["2021-11-12",5.23,5.36,5.19,5.19,261500.0],["2021-11-15",5.21,5.38,5.14,5.36,343500.0],["2021-11-16",5.35,5.35,5.05,5.07,256700.0],["2021-11-17",5.06,5.11,4.95,5.01,269500.0],["2021-11-18",5.22,5.32,5.05,5.06,349100.0],["2021-11-19",5.05,5.27,4.99,5.01,280700.0],["2021-11-22",5.0,5.06,4.65,4.68,442000.0],["2021-11-23",4.74,4.839,4.43,4.59,401100.0],["2021-11-24",4.53,5.07,4.44,4.83,858000.0],["2021-11-26",4.841,4.96,4.65,4.86,224800.0],["2021-11-29",4.92,4.945,4.57,4.57,406500.0],["2021-11-30",4.57,4.86,4.48,4.85,595900.0],["2021-12-01",4.79,5.03,4.41,4.45,504200.0],["2021-12-02",4.6,5.0,4.55,5.0,769300.0],["2021-12-03",4.97,5.06,4.84,5.06,613300.0],["2021-12-06",5.08,5.08,4.82,4.95,356100.0],["2021-12-07",4.99,5.2,4.97,5.07,423000.0],["2021-12-08",5.06,5.46,4.99,5.41,503400.0],["2021-12-09",5.44,5.7,5.323,5.34,404400.0],["2021-12-10",5.42,5.49,4.95,4.95,450500.0],["2021-12-13",5.22,5.7,5.22,5.32,622000.0],["2021-12-14",5.21,5.3,5.01,5.08,396200.0],["2021-12-15",5.03,5.5,4.92,5.27,1092500.0],["2021-12-16",5.28,5.3,4.95,5.03,554600.0],["2021-12-17",5.07,5.21,4.764,5.03,1001000.0],["2021-12-20",5.0,5.08,4.88,5.0,401800.0],["2021-12-21",5.04,5.29,4.97,5.27,541700.0],["2021-12-22",5.42,6.1,5.4,5.97,1148600.0],["2021-12-23",5.93,6.29,5.75,6.04,790200.0],["2021-12-27",6.28,6.29,5.65,5.77,411400.0],["2021-12-28",5.595,5.67,5.48,5.54,328100.0],["2021-12-29",5.5,5.66,5.3,5.57,353100.0],["2021-12-30",5.54,5.72,5.31,5.35,704500.0],["2021-12-31",5.41,5.425,5.16,5.18,576500.0],["2022-01-03",5.1,5.335,5.08,5.3,223700.0],["2022-01-04",5.22,5.22,4.92,5.08,639100.0],["2022-01-05",5.04,5.08,4.84,4.85,379600.0],["2022-01-06",4.9,4.94,4.68,4.78,269000.0],["2022-01-07",4.74,4.88,4.636,4.73,146800.0],["2022-01-10",4.67,4.81,4.537,4.8,271200.0],["2022-01-11",4.84,4.87,4.71,4.8,229200.0],["2022-01-12",4.85,5.0,4.65,4.72,175700.0],["2022-01-13",4.73,4.73,4.46,4.49,235800.0],["2022-01-14",4.44,4.56,4.21,4.43,423400.0],["2022-01-18",4.42,4.489,4.13,4.14,301600.0],["2022-01-19",4.17,4.32,4.1,4.15,228200.0],["2022-01-20",4.21,4.415,4.05,4.05,298400.0],["2022-01-21",4.05,4.2,3.94,3.97,713000.0],["2022-01-24",4.06,4.34,3.95,4.33,933800.0],["2022-01-25",4.29,4.349,4.11,4.19,489700.0],["2022-01-26",4.33,4.37,4.114,4.15,316700.0],["2022-01-27",4.15,4.23,3.86,3.87,510300.0],["2022-01-28",3.86,4.003,3.68,3.87,500900.0],["2022-01-31",3.85,4.036,3.85,3.92,793200.0],["2022-02-01",4.05,4.14,3.89,4.12,530100.0],["2022-02-02",4.16,4.16,3.92,3.93,436500.0],["2022-02-03",3.87,3.965,3.735,3.82,464500.0],["2022-02-04",3.85,3.93,3.74,3.89,388600.0],["2022-02-07",3.89,4.15,3.89,4.05,236900.0],["2022-02-08",4.06,4.1,3.94,4.07,186600.0],["2022-02-09",4.16,4.32,4.14,4.3,204400.0],["2022-02-10",4.25,4.436,4.22,4.27,207700.0],["2022-02-11",4.27,4.39,4.05,4.07,178300.0],["2022-02-14",4.12,4.14,3.912,3.92,142500.0],["2022-02-15",3.99,4.11,3.95,4.04,160500.0],["2022-02-16",4.04,4.05,3.91,4.03,118900.0],["2022-02-17",3.99,4.02,3.8,3.84,161000.0],["2022-02-18",3.86,3.89,3.74,3.8,213200.0],["2022-02-22",3.72,3.73,3.56,3.66,242100.0],["2022-02-23",3.76,3.83,3.54,3.56,209700.0],["2022-02-24",3.5,3.88,3.36,3.86,383500.0],["2022-02-25",3.83,3.9,3.6,3.78,315500.0],["2022-02-28",3.78,4.0,3.76,4.0,406700.0],["2022-03-01",4.06,4.09,3.8,3.91,217100.0],["2022-03-02",3.92,3.92,3.68,3.73,142900.0],["2022-03-03",3.77,3.77,3.48,3.5,218600.0],["2022-03-04",3.45,3.58,3.42,3.5,183900.0],["2022-03-07",3.62,3.805,3.61,3.66,294400.0],["2022-03-08",3.7,3.95,3.59,3.85,183400.0],["2022-03-09",3.9,3.935,3.84,3.89,110600.0],["2022-03-10",3.84,3.945,3.78,3.93,111600.0],["2022-03-11",3.93,3.98,3.78,3.79,109200.0],["2022-03-14",3.77,3.9,3.55,3.58,146300.0],["2022-03-15",3.65,3.72,3.56,3.67,118300.0],["2022-03-16",3.75,3.93,3.68,3.93,370800.0],["2022-03-17",3.89,4.06,3.81,4.06,527300.0],["2022-03-18",4.05,4.13,3.91,4.08,580800.0],["2022-03-21",4.07,4.25,4.01,4.21,598500.0],["2022-03-22",4.23,4.32,4.13,4.29,523600.0],["2022-03-23",4.25,4.35,4.01,4.11,605600.0],["2022-03-24",4.17,4.17,3.93,4.12,202500.0],["2022-03-25",4.13,4.2,4.0,4.16,406800.0],["2022-03-28",4.13,4.2,3.973,4.1,177100.0],["2022-03-29",4.1,4.225,4.07,4.21,209700.0],["2022-03-30",4.21,4.41,4.1,4.24,217200.0],["2022-03-31",4.3,4.39,4.15,4.34,140000.0],["2022-04-01",4.34,4.52,4.27,4.5,221800.0],["2022-04-04",4.5,4.6,4.45,4.57,162000.0],["2022-04-05",4.59,4.62,4.41,4.59,193400.0],["2022-04-06",4.53,4.62,4.31,4.55,179900.0],["2022-04-07",4.53,4.55,4.33,4.47,125200.0],["2022-04-08",4.48,4.54,4.37,4.43,166400.0],["2022-04-11",4.36,4.48,4.05,4.06,200700.0],["2022-04-12",4.07,4.28,4.07,4.19,299900.0],["2022-04-13",4.27,4.37,3.99,4.16,362600.0],["2022-04-14",4.21,4.21,4.0,4.05,179400.0],["2022-04-18",4.0,4.07,3.79,3.91,222000.0],["2022-04-19",3.92,4.07,3.88,3.95,168000.0],["2022-04-20",4.01,4.04,3.87,4.01,169400.0],["2022-04-21",4.1,4.1,3.86,3.95,204900.0],["2022-04-22",4.04,4.06,3.895,4.03,310400.0],["2022-04-25",3.94,4.25,3.89,4.23,291900.0],["2022-04-26",4.22,4.22,4.09,4.11,179300.0],["2022-04-27",4.11,4.2,4.053,4.1,224500.0],["2022-04-28",4.12,4.5,4.02,4.5,332400.0],["2022-04-29",4.49,4.76,4.47,4.67,232200.0],["2022-05-02",4.63,4.86,4.55,4.84,282700.0],["2022-05-03",4.8,5.065,4.69,4.75,427600.0],["2022-05-04",4.71,4.76,4.41,4.72,293200.0],["2022-05-05",4.7,4.71,4.315,4.34,198900.0],["2022-05-06",4.32,4.579,3.98,4.21,231700.0],["2022-05-09",4.1,4.19,3.53,3.56,434500.0],["2022-05-10",3.58,3.71,3.3,3.31,470300.0],["2022-05-11",3.34,3.45,3.2,3.23,386100.0],["2022-05-12",3.28,3.5,3.13,3.45,376000.0],["2022-05-13",3.55,3.9,3.53,3.74,315800.0],["2022-05-16",3.68,3.88,3.68,3.8,179400.0],["2022-05-17",3.89,4.01,3.835,3.95,153900.0],["2022-05-18",3.9,3.99,3.805,3.9,168700.0],["2022-05-19",3.82,3.97,3.81,3.85,182600.0],["2022-05-20",3.9,4.01,3.71,3.85,125600.0],["2022-05-23",3.86,3.98,3.77,3.93,89500.0],["2022-05-24",3.9,3.91,3.61,3.62,250800.0],["2022-05-25",3.62,3.69,3.41,3.45,256900.0],["2022-05-26",3.47,3.52,3.28,3.3,280400.0],["2022-05-27",3.29,3.59,3.28,3.54,489200.0],["2022-05-31",3.56,3.83,3.48,3.66,543800.0],["2022-06-01",3.72,3.904,3.68,3.72,414700.0],["2022-06-02",3.68,3.83,3.68,3.78,215400.0],["2022-06-03",3.71,3.84,3.6,3.81,256400.0],["2022-06-06",3.9,3.98,3.61,3.62,351500.0],["2022-06-07",3.6,3.633,3.26,3.5,412200.0],["2022-06-08",3.49,3.62,3.47,3.52,124600.0],["2022-06-09",3.47,3.47,3.22,3.24,335300.0],["2022-06-10",3.2,3.24,3.05,3.07,251300.0],["2022-06-13",3.03,3.09,2.7,2.7,458000.0],["2022-06-14",2.7,2.785,2.65,2.68,210600.0],["2022-06-15",2.77,2.83,2.68,2.7,654900.0],["2022-06-16",2.65,2.75,2.55,2.65,468500.0],["2022-06-17",2.68,3.0,2.67,2.93,473200.0],["2022-06-21",2.98,3.07,2.89,3.0,415400.0],["2022-06-22",3.0,3.15,2.86,2.89,933000.0],["2022-06-23",2.89,3.17,2.791,3.13,451100.0],["2022-06-24",3.08,3.21,2.99,3.02,5451600.0],["2022-06-27",3.13,3.13,2.7,2.77,430500.0],["2022-06-28",2.75,2.85,2.67,2.675,165400.0],["2022-06-29",2.72,2.72,2.55,2.64,323500.0],["2022-06-30",2.67,2.69,2.53,2.69,230100.0],["2022-07-01",2.68,2.74,2.595,2.67,132700.0],["2022-07-05",2.61,2.85,2.56,2.82,256400.0],["2022-07-06",2.81,2.93,2.792,2.86,102500.0],["2022-07-07",2.89,3.05,2.87,3.04,180200.0],["2022-07-08",3.02,3.19,3.02,3.13,157300.0],["2022-07-11",3.06,3.21,2.92,2.96,743800.0],["2022-07-12",2.96,2.96,2.76,2.82,194300.0],["2022-07-13",2.78,2.94,2.7,2.87,153300.0],["2022-07-14",2.85,2.869,2.67,2.73,177800.0],["2022-07-15",2.81,2.81,2.61,2.73,248300.0],["2022-07-18",2.77,2.829,2.58,2.61,229200.0],["2022-07-19",2.66,2.79,2.61,2.77,176400.0],["2022-07-20",2.77,2.92,2.74,2.86,138600.0],["2022-07-21",2.87,2.965,2.85,2.92,181700.0],["2022-07-22",2.95,2.95,2.63,2.64,194800.0],["2022-07-25",2.65,2.7,2.58,2.64,105600.0],["2022-07-26",2.64,2.764,2.58,2.69,104300.0],["2022-07-27",2.74,2.84,2.68,2.81,107700.0],["2022-07-28",2.82,2.88,2.74,2.83,114900.0],["2022-07-29",2.81,2.95,2.77,2.91,128600.0],["2022-08-01",2.91,2.94,2.821,2.86,138500.0],["2022-08-02",2.98,3.23,2.76,2.82,489500.0],["2022-08-03",2.88,3.12,2.815,2.83,222000.0],["2022-08-04",2.9,2.92,2.75,2.82,128600.0],["2022-08-05",2.78,3.01,2.72,2.94,221400.0],["2022-08-08",2.96,3.04,2.88,2.91,192900.0],["2022-08-09",3.11,3.13,2.82,2.84,282900.0],["2022-08-10",2.88,2.895,2.77,2.84,292800.0],["2022-08-11",2.82,3.29,2.82,2.94,512600.0],["2022-08-12",2.99,3.045,2.84,2.89,225000.0],["2022-08-15",2.88,2.956,2.73,2.82,275700.0],["2022-08-16",2.82,2.82,2.67,2.74,209100.0],["2022-08-17",2.74,2.74,2.63,2.7,196900.0],["2022-08-18",2.7,2.7,2.62,2.67,178800.0],["2022-08-19",2.62,2.63,2.07,2.21,1375300.0],["2022-08-22",2.16,2.19,2.1,2.11,222200.0],["2022-08-23",2.21,2.25,2.08,2.22,263900.0],["2022-08-24",2.24,2.48,2.235,2.33,338800.0],["2022-08-25",2.37,2.445,2.34,2.39,135000.0],["2022-08-26",2.39,2.4,2.24,2.25,206000.0],["2022-08-29",2.23,2.28,2.15,2.18,142400.0],["2022-08-30",2.17,2.22,2.14,2.19,181400.0],["2022-08-31",2.2,2.26,2.18,2.21,119800.0],["2022-09-01",2.19,2.2,2.08,2.17,179500.0],["2022-09-02",2.18,2.2,2.12,2.13,82300.0],["2022-09-06",2.11,2.185,2.1,2.16,170800.0],["2022-09-07",2.13,2.23,2.13,2.2,169800.0],["2022-09-08",2.17,2.2,2.1,2.18,65700.0],["2022-09-09",2.18,2.37,2.18,2.27,192200.0],["2022-09-12",2.26,2.39,2.26,2.37,138800.0],["2022-09-13",2.29,2.34,2.115,2.14,165900.0],["2022-09-14",2.13,2.15,2.1,2.12,232800.0],["2022-09-15",2.13,2.31,2.125,2.21,211700.0],["2022-09-16",2.18,2.21,1.98,2.1,326300.0],["2022-09-19",2.1,2.11,2.04,2.1,63600.0],["2022-09-20",2.19,2.27,2.08,2.17,132400.0],["2022-09-21",2.18,2.275,2.135,2.16,88300.0],["2022-09-22",2.12,2.12,2.03,2.07,162200.0],["2022-09-23",2.04,2.11,1.86,2.0,437000.0],["2022-09-26",2.04,2.1,1.96,1.96,140600.0],["2022-09-27",1.99,2.1,1.97,2.03,192000.0],["2022-09-28",2.1,2.2,2.01,2.13,173000.0],["2022-09-29",2.11,2.21,2.06,2.14,91700.0],["2022-09-30",2.18,2.27,2.11,2.12,146000.0],["2022-10-03",2.18,2.18,2.09,2.15,75200.0],["2022-10-04",2.18,2.4,2.18,2.34,260200.0],["2022-10-05",2.26,2.265,2.07,2.17,89900.0],["2022-10-06",2.13,2.193,2.04,2.06,145000.0],["2022-10-07",2.06,2.12,2.0,2.01,88500.0],["2022-10-10",2.03,2.06,1.98,2.02,78300.0],["2022-10-11",2.0,2.0,1.91,1.91,155200.0],["2022-10-12",1.91,2.05,1.89,2.03,104500.0],["2022-10-13",1.97,2.05,1.95,2.04,178400.0],["2022-10-14",2.05,2.13,2.01,2.04,72400.0],["2022-10-17",2.12,2.12,1.981,2.08,124400.0],["2022-10-18",2.13,2.18,2.061,2.12,61900.0],["2022-10-19",2.09,2.14,1.94,1.97,98700.0],["2022-10-20",2.0,2.125,1.93,1.95,120600.0],["2022-10-21",2.01,2.02,1.88,1.95,215500.0],["2022-10-24",1.96,2.04,1.9,2.02,182100.0],["2022-10-25",2.04,2.24,2.04,2.17,216500.0],["2022-10-26",2.19,2.3,2.18,2.23,105700.0],["2022-10-27",2.26,2.35,2.18,2.25,99000.0],["2022-10-28",2.28,2.43,2.235,2.39,125200.0],["2022-10-31",2.37,2.56,2.33,2.47,178300.0],["2022-11-01",2.42,2.461,2.243,2.38,153300.0],["2022-11-02",2.39,2.443,2.175,2.19,125900.0],["2022-11-03",2.22,2.22,2.095,2.1,76500.0],["2022-11-04",2.14,2.15,2.01,2.08,139800.0],["2022-11-07",2.1,2.17,2.09,2.11,128200.0],["2022-11-08",2.13,2.19,2.08,2.11,99600.0],["2022-11-09",2.11,2.13,2.0,2.03,116100.0],["2022-11-10",2.11,2.24,2.09,2.15,194200.0],["2022-11-11",2.13,2.22,2.02,2.08,191000.0],["2022-11-14",2.04,2.1,1.96,1.98,235300.0],["2022-11-15",2.01,2.09,1.98,2.01,113800.0],["2022-11-16",1.97,2.01,1.84,1.88,274400.0],["2022-11-17",1.88,1.93,1.82,1.93,169800.0],["2022-11-18",2.0,2.0,1.86,1.91,120700.0],["2022-11-21",1.9,1.9,1.75,1.78,138100.0],["2022-11-22",1.79,1.834,1.73,1.79,135400.0],["2022-11-23",1.76,1.8,1.72,1.78,108200.0],["2022-11-25",1.79,1.87,1.75,1.78,53900.0],["2022-11-28",1.76,1.84,1.71,1.76,166200.0],["2022-11-29",1.74,1.8,1.72,1.74,72900.0],["2022-11-30",1.74,1.83,1.71,1.81,105800.0],["2022-12-01",1.83,1.85,1.77,1.82,91600.0],["2022-12-02",1.82,1.83,1.77,1.78,101800.0],["2022-12-05",1.77,1.84,1.72,1.76,273300.0],["2022-12-06",1.75,1.787,1.69,1.71,164000.0],["2022-12-07",1.72,1.77,1.69,1.7,104100.0],["2022-12-08",1.7,1.795,1.65,1.71,91900.0],["2022-12-09",1.71,1.73,1.65,1.69,87700.0],["2022-12-12",1.69,1.69,1.61,1.65,163500.0],["2022-12-13",1.64,1.735,1.59,1.63,229900.0],["2022-12-14",1.63,1.68,1.6,1.62,119100.0],["2022-12-15",1.59,1.62,1.55,1.57,114700.0],["2022-12-16",1.55,1.59,1.51,1.55,328700.0],["2022-12-19",1.58,1.62,1.5,1.58,324900.0],["2022-12-20",1.57,1.75,1.51,1.74,368900.0],["2022-12-21",1.76,1.95,1.73,1.88,231300.0],["2022-12-22",1.86,1.93,1.77,1.8,269500.0],["2022-12-23",1.8,1.95,1.79,1.85,161700.0],["2022-12-27",1.83,1.85,1.55,1.66,122000.0],["2022-12-28",1.66,1.73,1.61,1.63,198800.0],["2022-12-29",1.65,1.75,1.605,1.73,114700.0],["2022-12-30",1.72,1.83,1.7,1.8,92700.0],["2023-01-03",1.8,1.836,1.685,1.69,47100.0],["2023-01-04",1.69,1.73,1.64,1.69,96700.0],["2023-01-05",1.68,1.81,1.57,1.67,326900.0],["2023-01-06",1.67,1.8,1.6,1.78,91900.0],["2023-01-09",1.81,1.93,1.793,1.87,151400.0],["2023-01-10",1.85,2.05,1.85,1.92,203100.0],["2023-01-11",1.9,2.02,1.9,2.02,105800.0],["2023-01-12",2.01,2.04,1.979,2.04,226400.0],["2023-01-13",2.025,2.08,2.003,2.06,251200.0],["2023-01-17",2.05,2.06,1.87,1.9,76700.0],["2023-01-18",1.93,1.95,1.87,1.88,48800.0],["2023-01-19",1.86,1.89,1.81,1.81,81500.0],["2023-01-20",1.86,1.86,1.8,1.82,136100.0],["2023-01-23",1.83,1.92,1.8,1.84,118900.0],["2023-01-24",1.84,1.86,1.75,1.82,247200.0],["2023-01-25",1.79,1.89,1.75,1.88,278400.0],["2023-01-26",1.89,1.98,1.89,1.97,80100.0],["2023-01-27",2.0,2.01,1.918,1.99,189600.0],["2023-01-30",2.0,2.014,1.928,1.93,90400.0],["2023-01-31",1.93,2.01,1.93,1.96,77400.0],["2023-02-01",1.95,2.07,1.92,2.0,110400.0],["2023-02-02",2.05,2.13,2.0,2.06,178300.0],["2023-02-03",2.05,2.12,2.02,2.09,134500.0],["2023-02-06",2.1,2.1,2.01,2.02,81400.0],["2023-02-07",2.03,2.08,2.0,2.04,84000.0],["2023-02-08",2.04,2.06,2.0,2.0,68900.0],["2023-02-09",2.05,2.057,1.981,2.01,112600.0],["2023-02-10",1.99,2.03,1.96,2.0,82000.0],["2023-02-13",2.0,2.055,1.96,1.99,51500.0],["2023-02-14",1.96,2.04,1.96,2.03,60800.0],["2023-02-15",2.0,2.07,2.0,2.06,26600.0],["2023-02-16",2.05,2.21,1.98,2.2,155500.0],["2023-02-17",2.21,2.29,2.15,2.23,90900.0],["2023-02-21",2.21,2.21,2.0,2.0,61900.0],["2023-02-22",2.02,2.052,2.0,2.0,56500.0],["2023-02-23",2.1,2.141,1.839,1.86,133200.0],["2023-02-24",1.85,1.875,1.78,1.79,67000.0],["2023-02-27",1.79,2.01,1.78,2.0,86500.0],["2023-02-28",2.05,2.18,1.97,2.12,109600.0],["2023-03-01",2.14,2.19,2.11,2.15,64300.0],["2023-03-02",2.14,2.24,2.125,2.17,137100.0],["2023-03-03",2.21,2.225,2.17,2.19,53700.0],["2023-03-06",2.2,2.24,2.002,2.15,134200.0],["2023-03-07",2.18,2.27,2.148,2.23,91500.0],["2023-03-08",2.26,2.26,2.15,2.2,107200.0],["2023-03-09",2.22,2.28,2.18,2.2,167900.0],["2023-03-10",2.2,2.22,2.15,2.22,103500.0],["2023-03-13",2.21,2.22,2.0,2.03,70600.0],["2023-03-14",2.06,2.25,2.015,2.2,102300.0],["2023-03-15",2.13,2.25,2.1,2.21,71800.0],["2023-03-16",2.16,2.27,2.134,2.25,68600.0],["2023-03-17",2.24,2.34,2.21,2.26,792100.0],["2023-03-20",2.25,2.45,2.19,2.3,381600.0],["2023-03-21",2.32,2.65,2.32,2.64,327300.0],["2023-03-22",2.64,2.64,2.48,2.48,87200.0],["2023-03-23",2.48,2.53,2.36,2.41,76600.0],["2023-03-24",2.36,2.582,2.36,2.51,123600.0],["2023-03-27",2.5,2.55,2.49,2.51,74000.0],["2023-03-28",2.5,2.7,2.49,2.68,157900.0],["2023-03-29",2.68,2.75,2.58,2.62,119400.0],["2023-03-30",2.62,2.68,2.552,2.63,69400.0],["2023-03-31",2.63,2.83,2.63,2.77,166000.0],["2023-04-03",2.78,2.82,2.665,2.75,77600.0],["2023-04-04",2.78,2.78,2.63,2.67,88900.0],["2023-04-05",2.66,2.66,2.56,2.63,64500.0],["2023-04-06",2.57,2.68,2.554,2.63,40900.0],["2023-04-10",2.7,2.74,2.58,2.72,97300.0],["2023-04-11",2.69,2.8,2.69,2.77,80200.0],["2023-04-12",2.79,2.81,2.67,2.76,68600.0],["2023-04-13",2.79,2.85,2.78,2.83,61800.0],["2023-04-14",2.85,2.86,2.8,2.83,51600.0],["2023-04-17",2.85,2.85,2.79,2.8,41900.0],["2023-04-18",2.8,2.8,2.59,2.62,43500.0],["2023-04-19",2.6,2.679,2.6,2.62,27300.0],["2023-04-20",2.6,2.7,2.6,2.68,34800.0],["2023-04-21",2.66,2.67,2.47,2.52,189500.0],["2023-04-24",2.55,2.705,2.49,2.58,84800.0],["2023-04-25",2.59,2.59,2.44,2.47,64000.0],["2023-04-26",2.44,2.51,2.4,2.44,38300.0],["2023-04-27",2.41,2.545,2.37,2.54,41500.0],["2023-04-28",2.54,2.64,2.47,2.58,34900.0],["2023-05-01",2.61,2.73,2.43,2.54,44400.0],["2023-05-02",2.47,2.6,2.195,2.27,143400.0],["2023-05-03",2.25,2.4,2.2,2.21,37000.0],["2023-05-04",2.16,2.33,2.16,2.3,79300.0],["2023-05-05",2.33,2.41,2.3,2.36,36900.0],["2023-05-08",2.36,2.44,2.35,2.38,34700.0],["2023-05-09",2.36,2.4,2.3,2.39,28900.0],["2023-05-10",2.4,2.51,2.326,2.49,46900.0],["2023-05-11",2.47,2.51,2.42,2.43,32000.0],["2023-05-12",2.52,2.53,2.41,2.49,38500.0],["2023-05-15",2.48,2.55,2.42,2.55,30400.0],["2023-05-16",2.55,2.55,2.44,2.505,61500.0],["2023-05-17",2.54,2.54,2.36,2.42,61900.0],["2023-05-18",2.45,2.5,2.274,2.35,109000.0],["2023-05-19",2.42,2.42,2.29,2.31,140900.0],["2023-05-22",2.32,2.445,2.32,2.44,62700.0],["2023-05-23",2.43,2.59,2.41,2.58,38700.0],["2023-05-24",2.57,2.7,2.525,2.69,69000.0],["2023-05-25",2.69,2.7,2.55,2.63,44600.0],["2023-05-26",2.61,2.87,2.6,2.84,75100.0],["2023-05-30",2.89,3.0,2.83,2.99,88700.0],["2023-05-31",2.99,3.0,2.84,2.86,63600.0],["2023-06-01",2.85,2.85,2.68,2.76,70200.0],["2023-06-02",2.78,2.8,2.67,2.78,69600.0],["2023-06-05",2.75,2.86,2.67,2.73,86100.0],["2023-06-06",2.71,2.99,2.669,2.98,162700.0],["2023-06-07",3.0,3.21,2.91,3.15,242000.0],["2023-06-08",3.15,3.2,2.99,3.15,109300.0],["2023-06-09",3.17,3.36,3.04,3.31,75500.0],["2023-06-12",3.31,3.68,3.31,3.58,162200.0],["2023-06-13",3.54,3.82,3.51,3.72,144800.0],["2023-06-14",3.73,3.789,3.51,3.59,100100.0],["2023-06-15",3.6,3.98,3.6,3.97,119800.0],["2023-06-16",4.0,4.0,3.81,3.98,222900.0],["2023-06-20",4.02,4.58,3.97,4.52,294200.0],["2023-06-21",4.5,4.65,4.32,4.42,152000.0],["2023-06-22",4.41,4.42,3.81,3.86,138200.0],["2023-06-23",3.8,3.94,3.55,3.67,880500.0],["2023-06-26",3.62,3.62,3.05,3.12,275400.0],["2023-06-27",3.2,3.36,3.05,3.22,87500.0],["2023-06-28",3.2,3.33,3.19,3.29,59800.0],["2023-06-29",3.3,3.55,3.2,3.47,193200.0],["2023-06-30",3.52,3.92,3.45,3.87,221500.0],["2023-07-03",3.95,4.0,3.7,3.77,146100.0],["2023-07-05",3.83,3.833,3.42,3.68,206300.0],["2023-07-06",3.54,3.566,3.13,3.485,239800.0],["2023-07-07",3.47,3.59,3.38,3.46,86500.0],["2023-07-10",3.4,3.655,3.4,3.54,90700.0],["2023-07-11",3.55,3.675,3.49,3.55,88600.0],["2023-07-12",3.63,3.86,3.527,3.65,199000.0],["2023-07-13",3.75,3.94,3.5,3.55,141700.0],["2023-07-14",3.53,3.595,3.35,3.42,77900.0],["2023-07-17",3.41,3.6,3.37,3.45,70300.0],["2023-07-18",3.45,3.59,3.45,3.54,77500.0],["2023-07-19",3.54,3.56,3.34,3.39,57400.0],["2023-07-20",3.42,3.47,3.27,3.33,45800.0],["2023-07-21",3.36,3.395,3.21,3.25,60700.0],["2023-07-24",3.25,3.36,3.11,3.21,65200.0],["2023-07-25",3.16,3.27,3.09,3.15,54900.0],["2023-07-26",3.15,3.31,3.06,3.1,59000.0],["2023-07-27",3.14,3.17,3.0,3.06,68900.0],["2023-07-28",3.06,3.28,3.04,3.07,108300.0],["2023-07-31",3.08,3.44,3.08,3.29,134200.0],["2023-08-01",3.27,3.48,3.04,3.15,79000.0],["2023-08-02",3.0,3.265,3.0,3.08,106200.0],["2023-08-03",3.08,3.2,3.019,3.14,116400.0],["2023-08-04",3.14,3.29,3.08,3.19,52500.0],["2023-08-07",3.2,3.2,3.0,3.03,47400.0],["2023-08-08",3.02,3.14,2.85,3.11,103900.0],["2023-08-09",3.11,3.14,3.005,3.1,57700.0],["2023-08-10",3.09,3.23,3.04,3.13,46500.0],["2023-08-11",3.12,3.15,3.02,3.06,46100.0],["2023-08-14",3.03,3.13,3.0,3.05,46600.0],["2023-08-15",3.05,3.17,3.03,3.09,60300.0],["2023-08-16",3.09,3.17,3.0,3.01,54200.0],["2023-08-17",3.02,3.02,2.87,2.94,66100.0],["2023-08-18",2.89,3.02,2.85,2.91,58300.0],["2023-08-21",2.91,2.99,2.85,2.89,38800.0],["2023-08-22",2.93,2.98,2.85,2.87,48900.0],["2023-08-23",2.9,2.97,2.86,2.93,41100.0],["2023-08-24",2.91,2.97,2.85,2.88,39100.0],["2023-08-25",2.87,3.19,2.83,3.13,38100.0],["2023-08-28",3.13,3.19,3.0,3.05,24800.0],["2023-08-29",3.02,3.29,2.95,3.16,32500.0],["2023-08-30",3.15,3.28,3.02,3.18,44300.0],["2023-08-31",3.18,3.46,3.18,3.23,112600.0],["2023-09-01",3.23,3.47,3.23,3.41,54500.0],["2023-09-05",3.38,3.58,3.04,3.17,94500.0],["2023-09-06",3.18,3.28,3.085,3.15,78000.0],["2023-09-07",3.15,3.36,3.11,3.2,53800.0],["2023-09-08",3.2,3.34,3.08,3.28,41500.0],["2023-09-11",3.28,3.51,3.28,3.42,39300.0],["2023-09-12",3.426,3.58,3.37,3.52,43500.0],["2023-09-13",3.49,3.54,3.31,3.35,50000.0],["2023-09-14",3.36,3.53,3.36,3.51,45700.0],["2023-09-15",3.51,4.0,3.351,3.94,383300.0],["2023-09-18",3.91,3.91,3.55,3.55,85600.0],["2023-09-19",3.52,3.55,3.259,3.3,46400.0],["2023-09-20",3.35,3.53,3.285,3.51,51900.0],["2023-09-21",3.48,3.62,3.42,3.46,65900.0],["2023-09-22",3.46,3.49,3.15,3.19,52400.0],["2023-09-25",3.13,3.39,3.03,3.26,75400.0],["2023-09-26",3.18,3.25,3.14,3.18,40800.0],["2023-09-27",3.15,3.349,3.15,3.21,38500.0],["2023-09-28",3.21,3.21,3.01,3.05,58700.0],["2023-09-29",3.08,3.19,3.06,3.16,57400.0],["2023-10-02",3.13,3.21,2.863,2.95,91500.0],["2023-10-03",2.93,3.09,2.89,3.01,105800.0],["2023-10-04",3.01,3.29,3.01,3.06,74400.0],["2023-10-05",3.06,3.18,2.96,3.075,105100.0],["2023-10-06",3.03,3.08,2.94,3.02,69900.0],["2023-10-09",2.99,3.14,2.9,3.01,62900.0],["2023-10-10",3.02,3.24,3.02,3.04,63400.0],["2023-10-11",3.0,3.1,2.86,2.98,106300.0],["2023-10-12",2.85,3.03,2.85,2.88,35400.0],["2023-10-13",2.88,2.922,2.82,2.86,71600.0],["2023-10-16",2.82,2.828,2.68,2.69,161600.0],["2023-10-17",2.84,3.06,2.61,2.67,145100.0],["2023-10-18",2.65,2.65,2.55,2.58,112500.0],["2023-10-19",2.55,2.653,2.32,2.395,181100.0],["2023-10-20",2.4,2.4,2.31,2.35,158300.0],["2023-10-23",2.35,2.4,2.31,2.34,114100.0],["2023-10-24",2.45,2.88,2.32,2.74,146500.0],["2023-10-25",2.72,2.82,2.45,2.48,115400.0],["2023-10-26",2.47,2.55,2.42,2.51,64300.0],["2023-10-27",2.51,2.57,2.37,2.41,84900.0],["2023-10-30",2.43,2.518,2.3,2.34,119000.0],["2023-10-31",2.35,2.57,2.33,2.56,100400.0],["2023-11-01",2.45,2.67,2.448,2.56,85600.0],["2023-11-02",2.57,2.75,2.57,2.69,99100.0],["2023-11-03",2.72,2.95,2.7,2.87,115900.0],["2023-11-06",2.86,2.87,2.4,2.45,126800.0],["2023-11-07",2.45,2.59,2.41,2.585,67000.0],["2023-11-08",2.63,2.77,2.55,2.7,116400.0],["2023-11-09",2.72,2.81,2.6,2.6,53200.0],["2023-11-10",2.62,2.77,2.521,2.65,191400.0],["2023-11-13",2.58,3.1,2.52,3.05,116200.0],["2023-11-14",3.1,3.25,2.91,3.22,149400.0],["2023-11-15",3.25,3.25,2.905,3.0,78200.0],["2023-11-16",3.0,3.29,2.613,2.955,80100.0],["2023-11-17",2.98,3.17,2.96,3.06,179500.0],["2023-11-20",3.04,3.05,2.76,2.78,53500.0],["2023-11-21",2.84,2.92,2.65,2.7,67800.0],["2023-11-22",2.77,2.967,2.77,2.87,26800.0],["2023-11-24",2.87,3.09,2.87,2.99,22900.0],["2023-11-27",2.95,2.99,2.74,2.87,47500.0],["2023-11-28",2.93,3.079,2.79,2.81,62000.0],["2023-11-29",2.83,2.95,2.82,2.84,44100.0],["2023-11-30",2.89,2.9,2.72,2.75,60400.0],["2023-12-01",2.63,3.02,2.63,2.93,81600.0],["2023-12-04",2.97,3.01,2.86,2.93,119900.0],["2023-12-05",2.94,2.94,2.77,2.92,89400.0],["2023-12-06",2.99,3.05,2.92,2.94,49000.0],["2023-12-07",2.97,3.08,2.81,3.08,60100.0],["2023-12-08",3.07,3.07,2.91,3.04,41500.0],["2023-12-11",3.02,3.02,2.84,2.9,68300.0],["2023-12-12",2.87,2.98,2.86,2.91,43200.0],["2023-12-13",2.96,3.15,2.87,3.15,116900.0],["2023-12-14",3.15,3.35,2.985,3.05,202700.0],["2023-12-15",3.23,3.233,2.89,3.18,291300.0],["2023-12-18",3.19,3.2,2.87,2.88,167600.0],["2023-12-19",2.91,3.22,2.91,2.94,183100.0],["2023-12-20",2.92,3.2,2.92,3.0,129500.0],["2023-12-21",3.01,3.2,3.01,3.17,47500.0],["2023-12-22",3.18,3.4,3.07,3.31,117100.0],["2023-12-26",3.3,3.37,3.12,3.28,98700.0],["2023-12-27",3.24,3.455,3.13,3.39,88400.0],["2023-12-28",3.4,3.45,3.23,3.29,86800.0],["2023-12-29",3.31,3.349,2.98,2.99,213100.0],["2024-01-02",2.95,3.22,2.88,3.02,188700.0],["2024-01-03",3.08,3.13,2.91,2.95,201300.0],["2024-01-04",3.06,3.12,2.96,3.02,56000.0],["2024-01-05",3.0,3.13,3.0,3.05,105100.0],["2024-01-08",3.01,3.16,3.01,3.14,57700.0],["2024-01-09",3.07,3.25,3.07,3.16,72600.0],["2024-01-10",3.15,3.19,3.07,3.18,54600.0],["2024-01-11",3.15,3.16,3.03,3.07,73500.0],["2024-01-12",3.12,3.22,3.083,3.11,43400.0],["2024-01-16",3.07,3.07,2.95,3.05,125300.0],["2024-01-17",2.98,3.03,2.91,2.98,72300.0],["2024-01-18",3.0,3.07,2.915,2.99,44600.0],["2024-01-19",3.02,3.09,2.935,3.01,63700.0],["2024-01-22",3.0,3.114,2.986,3.09,59500.0],["2024-01-23",3.12,3.12,3.0,3.05,51400.0],["2024-01-24",3.1,3.12,3.01,3.06,47800.0],["2024-01-25",3.08,3.107,3.02,3.06,50400.0],["2024-01-26",3.1,3.1,2.99,2.99,41800.0],["2024-01-29",3.0,3.06,2.96,2.98,40600.0],["2024-01-30",2.96,3.02,2.89,2.91,69800.0],["2024-01-31",2.9,3.0,2.74,2.78,58100.0],["2024-02-01",2.82,3.04,2.82,2.88,64400.0],["2024-02-02",2.84,2.86,2.7,2.7,56300.0],["2024-02-05",2.63,2.745,2.56,2.61,149700.0],["2024-02-06",2.59,2.725,2.59,2.67,88100.0],["2024-02-07",2.67,2.77,2.59,2.7,95800.0],["2024-02-08",2.67,2.75,2.67,2.7,52900.0],["2024-02-09",2.73,2.87,2.69,2.8,55700.0],["2024-02-12",2.83,3.0,2.805,2.95,140200.0],["2024-02-13",2.83,2.9,2.719,2.76,104600.0],["2024-02-14",2.83,2.97,2.81,2.88,71200.0],["2024-02-15",2.92,3.1,2.85,3.06,58900.0],["2024-02-16",3.06,3.075,2.8,2.83,68600.0],["2024-02-20",2.77,2.83,2.7,2.74,58300.0],["2024-02-21",2.78,2.839,2.687,2.77,43800.0],["2024-02-22",2.75,2.951,2.69,2.8,53200.0],["2024-02-23",2.8,2.88,2.716,2.81,30000.0],["2024-02-26",2.82,2.95,2.71,2.72,77600.0],["2024-02-27",2.77,2.97,2.7,2.94,86800.0],["2024-02-28",2.8,2.94,2.717,2.8,69100.0],["2024-02-29",2.9,2.9,2.68,2.69,117300.0],["2024-03-01",2.71,2.79,2.6,2.72,121400.0],["2024-03-04",2.72,2.72,2.547,2.69,69500.0],["2024-03-05",2.66,2.69,2.57,2.61,67700.0],["2024-03-06",2.58,2.77,2.54,2.68,63600.0],["2024-03-07",2.71,3.0,2.695,2.94,110600.0],["2024-03-08",3.0,3.08,2.91,2.98,79500.0],["2024-03-11",2.96,3.0,2.38,2.41,318000.0],["2024-03-12",2.5,2.72,2.49,2.54,143200.0],["2024-03-13",2.54,2.675,2.54,2.64,56800.0],["2024-03-14",2.63,2.66,2.39,2.5,118400.0],["2024-03-15",2.44,2.59,2.44,2.56,229600.0],["2024-03-18",2.52,2.71,2.52,2.62,97400.0],["2024-03-19",2.65,2.65,2.55,2.6,38700.0],["2024-03-20",2.57,2.757,2.57,2.73,42900.0],["2024-03-21",2.72,2.802,2.7,2.76,75700.0],["2024-03-22",2.76,2.76,2.65,2.65,34600.0],["2024-03-25",2.68,2.72,2.611,2.65,43900.0],["2024-03-26",2.71,2.74,2.61,2.61,42400.0],["2024-03-27",2.65,2.79,2.62,2.77,60600.0],["2024-03-28",2.75,3.09,2.735,2.94,137200.0],["2024-04-01",2.9,3.07,2.89,3.0,55000.0],["2024-04-02",2.96,2.96,2.63,2.71,63200.0],["2024-04-03",2.69,2.8,2.69,2.77,62000.0],["2024-04-04",2.78,2.79,2.62,2.64,83400.0],["2024-04-05",2.64,2.75,2.62,2.67,95200.0],["2024-04-08",2.67,2.75,2.66,2.7,34000.0],["2024-04-09",2.72,2.78,2.62,2.63,29400.0],["2024-04-10",2.6,2.69,2.54,2.56,109800.0],["2024-04-11",2.52,2.67,2.52,2.63,61400.0],["2024-04-12",2.62,2.627,2.45,2.47,72700.0],["2024-04-15",2.52,2.64,2.426,2.46,52200.0],["2024-04-16",2.46,2.61,2.46,2.52,61400.0],["2024-04-17",2.57,2.57,2.43,2.43,76400.0],["2024-04-18",2.44,2.508,2.33,2.34,99700.0],["2024-04-19",2.31,2.46,2.31,2.46,52500.0],["2024-04-22",2.49,2.49,2.4,2.42,31700.0],["2024-04-23",2.45,2.58,2.45,2.49,24900.0],["2024-04-24",2.5,2.569,2.4,2.4,44200.0],["2024-04-25",2.4,2.6,2.32,2.36,85800.0],["2024-04-26",2.42,2.52,2.351,2.49,30000.0],["2024-04-29",2.54,2.64,2.47,2.57,53100.0],["2024-04-30",2.65,3.0,2.47,2.54,190100.0],["2024-05-01",2.59,2.9,2.53,2.78,107900.0],["2024-05-02",2.81,2.81,2.67,2.67,73900.0],["2024-05-03",2.78,2.82,2.64,2.69,65300.0],["2024-05-06",2.71,2.87,2.71,2.82,40300.0],["2024-05-07",2.81,2.87,2.74,2.76,41000.0],["2024-05-08",2.73,2.79,2.65,2.67,32700.0],["2024-05-09",2.69,2.8,2.69,2.8,62600.0],["2024-05-10",2.83,2.83,2.712,2.74,27200.0],["2024-05-13",2.75,2.76,2.681,2.73,25300.0],["2024-05-14",2.79,2.87,2.7,2.86,100100.0],["2024-05-15",2.89,2.94,2.851,2.87,140700.0],["2024-05-16",2.81,2.94,2.81,2.92,48400.0],["2024-05-17",2.95,2.97,2.89,2.95,92500.0],["2024-05-20",2.92,2.96,2.81,2.84,27800.0],["2024-05-21",2.83,2.94,2.75,2.77,52700.0],["2024-05-22",2.77,2.85,2.75,2.77,49200.0],["2024-05-23",2.77,2.776,2.6,2.64,71700.0],["2024-05-24",2.69,2.71,2.64,2.69,43600.0],["2024-05-28",2.68,2.68,2.555,2.58,91600.0],["2024-05-29",2.56,2.59,2.55,2.58,47800.0],["2024-05-30",2.6,2.73,2.6,2.64,39900.0],["2024-05-31",2.68,2.74,2.66,2.74,219600.0],["2024-06-03",2.67,2.75,2.65,2.71,53200.0],["2024-06-04",2.7,2.71,2.58,2.58,71800.0],["2024-06-05",2.61,2.705,2.55,2.58,49200.0],["2024-06-06",2.57,2.69,2.57,2.68,63800.0],["2024-06-07",2.68,2.74,2.6,2.6,73100.0],["2024-06-10",2.57,2.69,2.57,2.62,28600.0],["2024-06-11",2.59,2.66,2.59,2.66,48100.0],["2024-06-12",2.75,2.88,2.701,2.82,73400.0],["2024-06-13",2.82,2.848,2.6,2.63,44200.0],["2024-06-14",2.61,2.67,2.54,2.56,51300.0],["2024-06-17",2.56,2.62,2.53,2.56,36200.0],["2024-06-18",2.59,2.615,2.41,2.41,90400.0],["2024-06-20",2.44,2.58,2.43,2.53,49500.0],["2024-06-21",2.54,2.54,2.38,2.45,292100.0],["2024-06-24",2.45,2.49,2.19,2.24,166100.0],["2024-06-25",2.24,2.31,2.211,2.255,50500.0],["2024-06-26",2.23,2.31,2.2,2.22,69400.0],["2024-06-27",2.28,2.35,2.22,2.28,69000.0],["2024-06-28",2.31,2.38,2.24,2.34,223000.0],["2024-07-01",2.34,2.35,2.22,2.27,68500.0],["2024-07-02",2.25,2.28,2.2,2.27,46400.0],["2024-07-03",2.29,2.33,2.26,2.27,24200.0],["2024-07-05",2.26,2.357,2.2,2.3,64900.0],["2024-07-08",2.31,2.33,2.25,2.28,43300.0],["2024-07-09",2.28,2.33,2.23,2.26,39700.0],["2024-07-10",2.28,2.33,2.25,2.27,48200.0],["2024-07-11",2.32,2.52,2.3,2.51,101700.0],["2024-07-12",2.5,2.555,2.47,2.53,66300.0],["2024-07-15",2.57,2.625,2.481,2.61,85000.0],["2024-07-16",2.66,2.74,2.61,2.73,115600.0],["2024-07-17",2.68,2.79,2.62,2.77,83100.0],["2024-07-18",2.72,2.85,2.7,2.7,45100.0],["2024-07-19",2.71,2.73,2.59,2.61,47000.0],["2024-07-22",2.66,2.72,2.585,2.7,58300.0],["2024-07-23",2.69,2.8,2.68,2.8,74700.0],["2024-07-24",2.76,2.86,2.734,2.77,56900.0],["2024-07-25",2.79,2.9,2.75,2.88,87000.0],["2024-07-26",2.9,2.92,2.86,2.92,61000.0],["2024-07-29",2.91,2.92,2.67,2.74,88900.0],["2024-07-30",2.74,2.74,2.62,2.67,81500.0],["2024-07-31",2.63,2.76,2.63,2.71,69500.0],["2024-08-01",2.71,2.71,2.51,2.51,92200.0],["2024-08-02",2.48,2.51,2.38,2.42,85600.0],["2024-08-05",2.38,2.38,2.2,2.26,143300.0],["2024-08-06",2.26,2.32,2.24,2.29,70200.0],["2024-08-07",2.36,2.386,2.25,2.26,101900.0],["2024-08-08",2.28,2.355,2.26,2.29,54500.0],["2024-08-09",2.29,2.34,2.25,2.27,35000.0],["2024-08-12",2.28,2.29,2.21,2.28,63000.0],["2024-08-13",2.3,2.33,2.23,2.29,32100.0],["2024-08-14",2.29,2.32,2.2,2.24,33800.0],["2024-08-15",2.33,2.35,2.27,2.31,53100.0],["2024-08-16",2.3,2.33,2.25,2.27,85800.0],["2024-08-19",2.27,2.45,2.27,2.45,56300.0],["2024-08-20",2.43,2.43,2.35,2.37,36100.0],["2024-08-21",2.4,2.439,2.36,2.43,58200.0],["2024-08-22",2.42,2.46,2.38,2.4,40800.0],["2024-08-23",2.42,2.619,2.42,2.6,100700.0],["2024-08-26",2.6,2.665,2.57,2.64,74000.0],["2024-08-27",2.65,2.67,2.545,2.64,34700.0],["2024-08-28",2.6,2.7,2.6,2.62,44200.0],["2024-08-29",2.66,2.7,2.57,2.58,45300.0],["2024-08-30",2.59,2.6,2.52,2.6,47700.0],["2024-09-03",2.57,2.59,2.5,2.54,72200.0],["2024-09-04",2.5,2.53,2.425,2.48,56400.0],["2024-09-05",2.49,2.58,2.47,2.57,58700.0],["2024-09-06",2.56,2.61,2.53,2.55,39200.0],["2024-09-09",2.54,2.68,2.535,2.66,52200.0],["2024-09-10",2.66,2.85,2.63,2.82,96900.0],["2024-09-11",2.79,2.83,2.63,2.75,46900.0],["2024-09-12",2.76,2.78,2.715,2.73,39400.0],["2024-09-13",2.78,2.9,2.76,2.9,71400.0],["2024-09-16",2.9,2.99,2.85,2.96,89500.0],["2024-09-17",2.95,3.01,2.73,2.905,165600.0],["2024-09-18",2.87,3.0,2.85,2.87,94600.0],["2024-09-19",2.88,3.02,2.88,3.0,94500.0],["2024-09-20",2.9,3.09,2.87,3.08,357500.0],["2024-09-23",3.09,3.09,2.77,2.785,149400.0],["2024-09-24",2.8,3.05,2.734,3.02,108000.0],["2024-09-25",3.02,3.02,2.815,2.82,84000.0],["2024-09-26",2.83,2.89,2.79,2.85,69500.0],["2024-09-27",2.89,2.93,2.86,2.91,37600.0],["2024-09-30",2.88,2.94,2.81,2.85,42500.0],["2024-10-01",2.86,2.86,2.695,2.7,51000.0],["2024-10-02",2.68,2.77,2.68,2.73,53100.0],["2024-10-03",2.7,2.73,2.6,2.63,47200.0],["2024-10-04",2.69,2.73,2.64,2.71,37900.0],["2024-10-07",2.69,2.71,2.62,2.66,35300.0],["2024-10-08",2.67,2.75,2.67,2.69,26900.0],["2024-10-09",2.69,2.83,2.68,2.79,40500.0],["2024-10-10",2.74,2.78,2.685,2.71,39100.0],["2024-10-11",2.72,2.88,2.69,2.86,72800.0],["2024-10-14",2.8,2.86,2.77,2.82,34100.0],["2024-10-15",2.82,2.91,2.78,2.84,51600.0],["2024-10-16",2.89,3.026,2.84,2.96,87800.0],["2024-10-17",2.95,2.99,2.855,2.87,48900.0],["2024-10-18",2.87,2.97,2.808,2.95,107000.0],["2024-10-21",2.92,2.945,2.755,2.77,49700.0],["2024-10-22",2.801,2.82,2.736,2.78,253900.0],["2024-10-23",2.76,2.784,2.678,2.75,36100.0],["2024-10-24",2.78,2.8,2.71,2.72,35200.0],["2024-10-25",2.75,2.77,2.69,2.69,48100.0],["2024-10-28",2.73,2.82,2.69,2.81,79300.0],["2024-10-29",2.68,2.89,2.63,2.77,107200.0],["2024-10-30",2.81,2.82,2.65,2.65,43400.0],["2024-10-31",2.65,2.71,2.6,2.6,48800.0],["2024-11-01",2.65,2.72,2.6,2.61,39000.0],["2024-11-04",2.59,2.66,2.46,2.57,55400.0],["2024-11-05",2.56,2.69,2.549,2.64,58500.0],["2024-11-06",2.81,2.9,2.742,2.89,241100.0],["2024-11-07",2.84,2.918,2.66,2.66,145700.0],["2024-11-08",2.67,2.68,2.44,2.49,159300.0],["2024-11-11",2.57,2.668,2.35,2.42,546900.0],["2024-11-12",2.43,2.58,2.4,2.49,159600.0],["2024-11-13",2.52,2.554,2.445,2.47,77800.0],["2024-11-14",2.48,2.505,2.43,2.46,81700.0],["2024-11-15",2.49,2.49,2.3,2.3,113900.0],["2024-11-18",2.31,2.365,2.27,2.32,81300.0],["2024-11-19",2.3,2.34,2.23,2.24,155600.0],["2024-11-20",2.22,2.35,2.21,2.34,68300.0],["2024-11-21",2.36,2.43,2.28,2.38,101700.0],["2024-11-22",2.4,2.5,2.38,2.4,108400.0],["2024-11-25",2.42,2.51,2.399,2.44,59700.0],["2024-11-26",2.47,2.47,2.21,2.24,220200.0],["2024-11-27",2.25,2.38,2.25,2.3,72200.0],["2024-11-29",2.35,2.44,2.24,2.24,171200.0],["2024-12-02",2.24,2.32,2.23,2.27,97100.0],["2024-12-03",2.27,2.27,2.17,2.18,265000.0],["2024-12-04",2.18,2.255,2.18,2.225,84800.0],["2024-12-05",2.2,2.263,1.875,1.92,281000.0],["2024-12-06",1.97,2.14,1.91,2.14,181200.0],["2024-12-09",2.15,2.21,2.06,2.17,202500.0],["2024-12-10",2.18,2.205,2.07,2.11,121100.0],["2024-12-11",2.15,2.15,2.02,2.08,86000.0],["2024-12-12",2.11,2.125,2.02,2.04,96900.0],["2024-12-13",2.04,2.04,1.92,1.95,95700.0],["2024-12-16",1.95,2.03,1.92,2.0,100400.0],["2024-12-17",1.99,1.99,1.9,1.98,148600.0],["2024-12-18",1.97,2.1,1.795,1.81,185600.0],["2024-12-19",1.83,1.94,1.78,1.8,159300.0],["2024-12-20",1.77,1.9,1.74,1.76,706900.0],["2024-12-23",1.78,1.78,1.65,1.72,242000.0],["2024-12-24",1.71,1.759,1.69,1.73,98400.0],["2024-12-26",1.7,1.81,1.68,1.78,97500.0],["2024-12-27",1.79,1.849,1.67,1.7,115300.0],["2024-12-30",1.7,1.7,1.61,1.67,95300.0],["2024-12-31",1.68,1.72,1.641,1.68,140600.0],["2025-01-02",1.73,1.84,1.665,1.69,193200.0],["2025-01-03",1.71,1.75,1.66,1.67,196800.0],["2025-01-06",1.71,1.82,1.71,1.74,96700.0],["2025-01-07",1.75,1.797,1.71,1.72,111400.0],["2025-01-08",1.72,1.89,1.681,1.82,210600.0],["2025-01-10",1.8,1.8,1.685,1.76,172100.0],["2025-01-13",1.78,1.85,1.74,1.84,99900.0],["2025-01-14",1.83,1.88,1.8,1.86,126900.0],["2025-01-15",1.9,2.0,1.9,1.94,122800.0],["2025-01-16",1.94,1.94,1.89,1.9,68200.0],["2025-01-17",1.92,1.94,1.885,1.93,77500.0],["2025-01-21",1.95,2.11,1.95,2.04,92900.0],["2025-01-22",2.06,2.1,1.99,2.01,112000.0],["2025-01-23",2.0,2.07,1.95,2.0,100400.0],["2025-01-24",1.98,2.02,1.9,1.92,492100.0],["2025-01-27",1.94,1.965,1.81,1.84,81800.0],["2025-01-28",1.82,1.855,1.79,1.8,35100.0],["2025-01-29",1.8,1.82,1.74,1.76,50800.0],["2025-01-30",1.77,1.85,1.75,1.77,22200.0],["2025-01-31",1.76,1.8,1.694,1.71,59900.0],["2025-02-03",1.69,1.747,1.681,1.71,48400.0],["2025-02-04",1.72,1.8,1.713,1.74,45300.0],["2025-02-05",1.75,1.79,1.71,1.76,55200.0],["2025-02-06",1.76,1.777,1.67,1.7,58600.0],["2025-02-07",1.68,1.705,1.6,1.62,153100.0],["2025-02-10",1.63,1.7,1.6,1.7,94700.0],["2025-02-11",1.67,1.67,1.573,1.6,119600.0],["2025-02-12",1.59,1.665,1.56,1.6,161200.0],["2025-02-13",1.63,1.73,1.56,1.72,105000.0],["2025-02-14",1.76,1.76,1.69,1.71,39800.0],["2025-02-18",1.71,1.75,1.664,1.71,78600.0],["2025-02-19",1.69,1.73,1.65,1.67,53800.0],["2025-02-20",1.65,1.66,1.59,1.6,77400.0],["2025-02-21",1.63,1.65,1.53,1.54,79800.0],["2025-02-24",1.59,1.59,1.5,1.5,77900.0],["2025-02-25",1.52,1.53,1.47,1.47,67000.0],["2025-02-26",1.47,1.49,1.4,1.43,84500.0],["2025-02-27",1.26,1.31,1.1,1.17,528200.0],["2025-02-28",1.18,1.309,1.18,1.3,233700.0],["2025-03-03",1.3,1.36,1.24,1.24,124700.0],["2025-03-04",1.22,1.25,1.19,1.21,208000.0],["2025-03-05",1.2,1.25,1.19,1.2,56800.0],["2025-03-06",1.19,1.25,1.13,1.14,81100.0],["2025-03-07",1.14,1.213,1.14,1.2,86500.0],["2025-03-10",1.18,1.21,1.13,1.14,129600.0],["2025-03-11",1.17,1.27,1.11,1.13,69400.0],["2025-03-12",1.15,1.23,1.112,1.14,89300.0],["2025-03-13",1.12,1.15,1.05,1.06,107700.0],["2025-03-14",1.11,1.16,1.09,1.11,84500.0],["2025-03-17",1.13,1.17,1.11,1.12,67800.0],["2025-03-18",1.11,1.14,1.06,1.06,67000.0],["2025-03-19",1.07,1.1,0.943,0.96,545200.0],["2025-03-20",0.955,1.06,0.93,1.0,190800.0],["2025-03-21",1.01,1.02,0.945,0.99,366500.0],["2025-03-24",1.0,1.06,0.98,1.0,152500.0],["2025-03-25",0.98,1.03,0.9,0.92,266900.0],["2025-03-26",0.9,0.947,0.89,0.9,147100.0],["2025-03-27",0.9,0.94,0.89,0.937,123200.0],["2025-03-28",0.93,0.93,0.88,0.888,78100.0],["2025-03-31",0.89,0.899,0.824,0.861,121000.0],["2025-04-01",0.86,0.9,0.83,0.83,111600.0],["2025-04-02",0.816,0.892,0.8,0.892,232200.0],["2025-04-03",0.85,0.85,0.751,0.751,251500.0],["2025-04-04",0.729,0.729,0.668,0.696,292100.0],["2025-04-07",0.66,0.808,0.66,0.804,236200.0],["2025-04-08",0.82,0.91,0.703,0.72,221800.0],["2025-04-09",0.728,0.834,0.67,0.813,138900.0],["2025-04-10",0.79,0.85,0.706,0.74,172100.0],["2025-04-11",0.727,0.802,0.701,0.791,121000.0],["2025-04-14",0.82,0.82,0.704,0.782,150500.0],["2025-04-15",0.769,0.83,0.751,0.77,69000.0],["2025-04-16",0.773,0.796,0.715,0.723,152100.0],["2025-04-17",0.72,0.82,0.72,0.758,88100.0],["2025-04-21",0.77,0.77,0.707,0.72,154200.0],["2025-04-22",0.74,0.785,0.72,0.782,134400.0],["2025-04-23",0.799,0.822,0.71,0.742,260700.0],["2025-04-24",0.744,0.744,0.7,0.713,227900.0],["2025-04-25",0.704,0.712,0.665,0.688,276300.0],["2025-04-28",0.72,0.72,0.67,0.68,312100.0],["2025-04-29",0.7,0.734,0.671,0.734,203300.0],["2025-04-30",0.71,0.71,0.675,0.689,198000.0],["2025-05-01",0.691,0.699,0.67,0.685,121700.0],["2025-05-02",0.687,0.708,0.673,0.677,176700.0],["2025-05-05",0.67,0.699,0.66,0.685,121200.0],["2025-05-06",0.685,0.699,0.666,0.668,193800.0],["2025-05-07",0.698,0.7,0.676,0.7,140500.0],["2025-05-08",0.706,0.752,0.694,0.715,180200.0],["2025-05-09",0.71,0.715,0.698,0.7,105600.0],["2025-05-12",0.75,0.75,0.7,0.723,141900.0],["2025-05-13",0.749,1.01,0.74,0.927,814600.0],["2025-05-14",0.94,0.94,0.832,0.882,191600.0],["2025-05-15",0.87,0.9,0.849,0.866,95500.0],["2025-05-16",0.86,0.882,0.808,0.824,117900.0],["2025-05-19",0.816,0.848,0.762,0.8,156300.0],["2025-05-20",0.78,0.854,0.78,0.822,93300.0],["2025-05-21",0.83,0.834,0.769,0.785,194100.0],["2025-05-22",0.794,0.83,0.772,0.784,94900.0],["2025-05-23",0.761,0.798,0.73,0.732,200900.0],["2025-05-27",0.74,0.778,0.73,0.773,110500.0],["2025-05-28",0.771,0.787,0.742,0.743,130900.0],["2025-05-29",0.73,0.8,0.721,0.8,152500.0],["2025-05-30",0.788,0.8,0.733,0.747,108800.0],["2025-06-02",0.75,0.75,0.705,0.732,120100.0],["2025-06-03",0.75,0.788,0.73,0.768,174000.0],["2025-06-04",0.8,0.8,0.731,0.775,176100.0],["2025-06-05",0.798,0.798,0.74,0.742,144900.0],["2025-06-06",0.75,0.779,0.74,0.769,234600.0],["2025-06-09",0.761,0.779,0.741,0.772,208600.0],["2025-06-10",0.772,0.793,0.751,0.751,289500.0],["2025-06-11",0.752,0.781,0.725,0.725,235600.0],["2025-06-12",0.726,0.73,0.7,0.714,205000.0],["2025-06-13",0.7,0.72,0.7,0.701,160500.0],["2025-06-16",0.705,0.752,0.679,0.72,300200.0],["2025-06-17",0.71,0.749,0.696,0.701,305600.0],["2025-06-18",0.7,0.748,0.68,0.708,625200.0],["2025-06-20",0.71,0.749,0.703,0.715,163500.0],["2025-06-23",0.711,0.737,0.69,0.695,920500.0],["2025-06-24",0.7,0.75,0.7,0.718,146700.0],["2025-06-25",0.72,0.817,0.7,0.793,503800.0],["2025-06-26",0.82,0.848,0.79,0.807,307500.0],["2025-06-27",0.806,0.807,0.694,0.694,5729000.0],["2025-06-30",0.702,0.773,0.702,0.725,546000.0],["2025-07-01",0.721,0.776,0.72,0.73,423900.0],["2025-07-02",0.731,0.793,0.73,0.783,132900.0],["2025-07-03",0.787,0.85,0.77,0.82,107600.0],["2025-07-07",0.82,0.836,0.77,0.796,83300.0],["2025-07-08",0.79,0.823,0.771,0.79,101700.0],["2025-07-09",0.79,0.824,0.79,0.813,73400.0],["2025-07-10",0.8,0.805,0.751,0.752,209800.0],["2025-07-11",0.756,0.784,0.74,0.782,267300.0],["2025-07-14",0.78,0.82,0.75,0.788,107400.0],["2025-07-15",0.766,0.81,0.72,0.72,134200.0],["2025-07-16",0.72,0.755,0.72,0.749,136100.0],["2025-07-17",0.749,0.77,0.71,0.735,412700.0],["2025-07-18",0.73,0.765,0.717,0.725,130200.0],["2025-07-21",0.75,0.772,0.721,0.727,146600.0],["2025-07-22",0.74,0.75,0.73,0.735,105300.0],["2025-07-23",0.75,0.76,0.74,0.741,105100.0],["2025-07-24",0.73,0.773,0.73,0.761,133100.0],["2025-07-25",0.768,0.786,0.75,0.758,79400.0],["2025-07-28",0.75,0.8,0.75,0.782,159000.0],["2025-07-29",0.79,0.795,0.73,0.746,125000.0],["2025-07-30",0.74,0.804,0.74,0.76,232200.0],["2025-07-31",0.799,0.83,0.752,0.76,377900.0],["2025-08-01",0.77,0.787,0.738,0.764,140000.0],["2025-08-04",0.76,0.77,0.73,0.741,85200.0],["2025-08-05",0.747,0.756,0.741,0.751,843400.0],["2025-08-06",0.76,0.8,0.732,0.788,350900.0],["2025-08-07",0.764,0.764,0.735,0.745,169800.0],["2025-08-08",0.75,0.76,0.73,0.731,114100.0],["2025-08-11",0.74,0.74,0.714,0.72,100200.0],["2025-08-12",0.712,0.734,0.71,0.713,129400.0],["2025-08-13",0.73,0.763,0.715,0.715,141600.0],["2025-08-14",0.73,0.75,0.714,0.722,132800.0],["2025-08-15",0.739,0.74,0.71,0.713,153600.0],["2025-08-18",0.71,0.72,0.687,0.7,162700.0],["2025-08-19",0.7,0.713,0.672,0.688,255500.0],["2025-08-20",0.68,0.7,0.675,0.69,101500.0],["2025-08-21",0.69,0.697,0.66,0.668,125900.0],["2025-08-22",0.665,0.713,0.66,0.701,166000.0],["2025-08-25",0.7,0.732,0.69,0.718,215300.0],["2025-08-26",0.73,0.73,0.699,0.706,248500.0],["2025-08-27",0.71,0.728,0.7,0.703,85800.0],["2025-08-28",0.705,0.705,0.67,0.687,248400.0],["2025-08-29",0.69,0.699,0.673,0.68,153400.0],["2025-09-02",0.68,0.696,0.665,0.673,67300.0],["2025-09-03",0.678,0.68,0.633,0.639,737000.0],["2025-09-04",0.636,0.686,0.62,0.652,197800.0],["2025-09-05",0.67,0.69,0.652,0.661,310500.0],["2025-09-08",0.676,0.715,0.652,0.701,433400.0],["2025-09-09",0.71,0.72,0.66,0.67,231800.0],["2025-09-10",0.73,0.75,0.7,0.707,647200.0],["2025-09-11",0.73,0.75,0.697,0.706,217500.0],["2025-09-12",0.748,0.75,0.71,0.721,286900.0],["2025-09-15",0.743,0.799,0.721,0.774,358800.0],["2025-09-16",0.79,0.79,0.74,0.75,297200.0],["2025-09-17",0.74,0.79,0.71,0.721,369800.0],["2025-09-18",0.73,0.751,0.72,0.729,428300.0],["2025-09-19",0.745,0.771,0.681,0.681,631600.0],["2025-09-22",0.7,0.72,0.695,0.71,555800.0],["2025-09-23",0.71,0.732,0.69,0.725,574900.0],["2025-09-24",0.73,0.739,0.701,0.72,332000.0],["2025-09-25",0.72,0.84,0.716,0.822,1172300.0],["2025-09-26",0.822,0.89,0.775,0.829,495800.0],["2025-09-29",0.851,0.863,0.79,0.802,260100.0],["2025-09-30",0.81,0.845,0.8,0.845,152300.0],["2025-10-01",0.844,0.89,0.82,0.835,219500.0],["2025-10-02",0.84,0.88,0.84,0.869,127700.0],["2025-10-03",0.88,0.92,0.86,0.883,263100.0],["2025-10-06",0.9,0.918,0.86,0.865,252300.0],["2025-10-07",0.88,0.92,0.838,0.866,327900.0],["2025-10-08",0.898,0.92,0.888,0.902,167700.0],["2025-10-09",0.92,0.93,0.88,0.9,168300.0],["2025-10-10",0.91,0.91,0.82,0.851,292100.0],["2025-10-13",0.89,0.9,0.851,0.889,231400.0],["2025-10-14",0.91,0.977,0.84,0.941,373800.0],["2025-10-15",0.99,1.14,0.98,1.1,731400.0],["2025-10-16",1.13,1.24,1.03,1.07,749800.0],["2025-10-17",1.04,1.08,0.95,0.97,486900.0],["2025-10-20",1.02,1.16,1.015,1.11,338900.0],["2025-10-21",1.165,1.57,1.11,1.42,3144500.0],["2025-10-22",1.42,1.43,1.25,1.26,723400.0],["2025-10-23",1.26,1.52,1.24,1.45,564700.0],["2025-10-24",1.49,1.49,1.211,1.22,801100.0],["2025-10-27",1.22,1.355,1.21,1.35,805300.0],["2025-10-28",1.35,1.52,1.28,1.43,1497200.0],["2025-10-29",1.42,1.63,1.36,1.41,797000.0],["2025-10-30",1.39,1.45,1.31,1.41,349400.0],["2025-10-31",1.41,1.453,1.28,1.33,199400.0],["2025-11-03",1.35,1.87,1.33,1.85,2908300.0],["2025-11-04",1.66,1.83,1.5,1.59,1082300.0],["2025-11-05",1.61,1.61,1.44,1.51,415800.0],["2025-11-06",1.53,1.6,1.46,1.51,201900.0],["2025-11-07",1.48,1.53,1.41,1.51,206800.0],["2025-11-10",1.56,1.69,1.51,1.66,242000.0],["2025-11-11",1.71,1.74,1.605,1.66,522400.0],["2025-11-12",1.68,1.74,1.6,1.73,293600.0],["2025-11-13",1.74,1.91,1.67,1.89,421400.0],["2025-11-14",1.9,1.905,1.73,1.8,294300.0],["2025-11-17",1.82,2.0,1.8,1.9,293200.0],["2025-11-18",1.87,2.25,1.85,2.21,797900.0],["2025-11-19",2.22,2.47,2.22,2.41,886600.0],["2025-11-20",2.41,2.54,2.1,2.115,565400.0],["2025-11-21",2.19,2.24,2.067,2.24,252900.0],["2025-11-24",2.2,2.26,2.0,2.07,451500.0],["2025-11-25",2.09,2.23,2.09,2.19,213200.0],["2025-11-26",2.19,2.3,2.1,2.27,287100.0],["2025-11-28",2.35,2.35,2.19,2.25,114800.0],["2025-12-01",2.24,2.24,1.84,1.98,480000.0],["2025-12-02",1.97,2.03,1.925,1.98,177000.0],["2025-12-03",1.98,2.08,1.93,2.08,83200.0],["2025-12-04",2.08,2.18,2.0,2.07,313700.0],["2025-12-05",2.1,2.1,1.925,2.03,254900.0],["2025-12-08",2.02,2.14,1.92,2.03,223400.0],["2025-12-09",2.05,2.139,2.0,2.04,258600.0],["2025-12-10",2.06,2.09,1.961,2.04,357900.0],["2025-12-11",2.03,2.125,1.98,1.98,187700.0],["2025-12-12",2.03,2.03,1.845,1.85,247600.0],["2025-12-15",1.87,2.04,1.86,1.9,548900.0],["2025-12-16",1.89,1.94,1.79,1.81,290200.0],["2025-12-17",1.8,1.89,1.78,1.86,200100.0],["2025-12-18",1.89,2.115,1.86,1.94,297100.0],["2025-12-19",1.95,1.98,1.866,1.94,276800.0],["2025-12-22",1.94,2.03,1.933,1.98,167800.0],["2025-12-23",1.98,1.98,1.91,1.95,103900.0],["2025-12-24",1.95,2.0,1.93,2.0,52300.0],["2025-12-26",1.99,2.02,1.945,1.98,172300.0],["2025-12-29",1.96,2.047,1.91,1.94,139400.0],["2025-12-30",1.94,1.955,1.885,1.91,186200.0],["2025-12-31",1.91,1.99,1.91,1.95,137500.0],["2026-01-02",1.94,1.99,1.9,1.91,130700.0],["2026-01-05",1.94,1.94,1.855,1.89,87000.0],["2026-01-06",1.88,1.93,1.865,1.87,94100.0],["2026-01-07",1.9,2.22,1.89,2.22,556200.0],["2026-01-08",2.23,2.29,2.13,2.22,215900.0],["2026-01-09",2.23,2.24,2.02,2.06,348700.0],["2026-01-12",2.05,2.07,1.93,1.99,139200.0],["2026-01-13",2.01,2.03,1.891,1.96,301800.0],["2026-01-14",1.94,1.98,1.895,1.92,326800.0],["2026-01-15",1.92,1.92,1.82,1.83,168100.0],["2026-01-16",1.83,2.03,1.75,2.0,455200.0],["2026-01-20",1.935,2.145,1.92,2.05,167800.0],["2026-01-21",2.05,2.2,2.05,2.18,200500.0],["2026-01-22",2.2,2.295,2.156,2.27,139800.0],["2026-01-23",2.28,2.3,2.055,2.07,227500.0],["2026-01-26",2.07,2.109,2.0,2.03,152400.0],["2026-01-27",2.02,2.25,2.01,2.23,111900.0],["2026-01-28",2.25,2.25,2.05,2.06,217100.0],["2026-01-29",2.06,2.15,1.91,1.94,164300.0],["2026-01-30",1.92,2.005,1.875,1.95,152400.0],["2026-02-02",1.93,2.06,1.925,2.01,101100.0],["2026-02-03",2.03,2.16,2.02,2.14,260200.0],["2026-02-04",2.14,2.14,1.98,2.08,138900.0],["2026-02-05",2.06,2.14,1.96,2.02,166800.0],["2026-02-06",2.03,2.08,1.97,2.03,154300.0],["2026-02-09",2.02,2.2,2.01,2.16,169300.0],["2026-02-10",2.14,2.19,2.015,2.12,121900.0],["2026-02-11",2.13,2.19,1.97,2.16,186000.0],["2026-02-12",2.14,2.19,2.02,2.13,140200.0],["2026-02-13",2.15,2.27,2.1,2.19,142100.0],["2026-02-17",2.19,2.71,2.18,2.69,711900.0],["2026-02-18",2.73,2.853,2.53,2.68,376900.0],["2026-02-19",2.64,2.93,2.553,2.89,188900.0],["2026-02-20",2.89,2.89,2.7,2.82,171200.0],["2026-02-23",2.81,2.89,2.62,2.7,160100.0],["2026-02-24",2.74,2.9,2.723,2.84,286800.0],["2026-02-25",2.94,3.08,2.77,2.89,331800.0],["2026-02-26",3.02,3.02,2.264,2.42,309400.0],["2026-02-27",2.42,2.46,2.335,2.42,139200.0],["2026-03-02",2.31,2.39,2.17,2.32,219200.0],["2026-03-03",2.27,2.49,2.22,2.41,261800.0],["2026-03-04",2.41,2.68,2.41,2.62,165700.0],["2026-03-05",2.7,2.8,2.425,2.44,212900.0],["2026-03-06",2.48,2.57,2.363,2.47,89200.0],["2026-03-09",2.45,2.557,2.38,2.51,248600.0],["2026-03-10",2.53,2.705,2.4,2.43,208200.0],["2026-03-11",2.44,2.489,2.28,2.42,108600.0],["2026-03-12",2.4,2.4,2.22,2.29,246500.0],["2026-03-13",2.26,2.38,2.21,2.33,144100.0],["2026-03-16",2.36,2.53,2.345,2.39,115800.0],["2026-03-17",2.4,2.67,2.36,2.65,201900.0],["2026-03-18",2.65,2.78,2.6,2.74,213100.0],["2026-03-19",2.71,2.85,2.625,2.75,218100.0],["2026-03-20",2.81,3.065,2.68,3.03,500500.0],["2026-03-23",3.03,3.75,2.95,3.62,1099200.0],["2026-03-24",3.71,3.979,3.5,3.95,1164200.0],["2026-03-25",4.0,4.31,3.762,3.91,1009700.0],["2026-03-26",3.82,3.883,3.4,3.78,454100.0],["2026-03-27",3.7,3.7,3.25,3.48,432000.0],["2026-03-30",3.49,3.6,3.25,3.43,289900.0],["2026-03-31",3.51,3.94,3.51,3.88,387900.0],["2026-04-01",3.87,4.05,3.35,3.355,468700.0],["2026-04-02",3.23,3.43,3.12,3.305,218100.0],["2026-04-06",3.3,3.469,3.26,3.35,197200.0],["2026-04-07",3.29,3.365,3.05,3.12,404600.0],["2026-04-08",3.35,3.395,3.1,3.13,349800.0],["2026-04-09",3.13,3.27,3.03,3.04,295100.0],["2026-04-10",3.07,3.175,2.83,2.95,393000.0],["2026-04-13",2.96,3.09,2.92,2.97,306800.0],["2026-04-14",3.0,3.125,2.96,3.06,295200.0],["2026-04-15",3.03,3.275,3.03,3.25,281000.0],["2026-04-16",3.24,3.28,2.915,3.125,484800.0],["2026-04-17",3.2,3.2,2.91,3.03,203800.0],["2026-04-20",3.0,3.03,2.915,2.96,151900.0],["2026-04-21",2.95,2.95,2.73,2.78,244400.0],["2026-04-22",2.82,2.879,2.68,2.87,359400.0],["2026-04-23",2.83,2.83,2.55,2.58,331700.0],["2026-04-24",2.62,2.705,2.53,2.62,286300.0],["2026-04-27",2.63,2.84,2.57,2.57,322800.0],["2026-04-28",2.77,2.818,2.46,2.59,351600.0],["2026-04-29",2.58,2.68,2.43,2.5,293300.0],["2026-04-30",2.53,2.68,2.485,2.63,177000.0],["2026-05-01",2.66,2.74,2.63,2.7,266700.0],["2026-05-04",2.71,3.01,2.71,2.89,292900.0],["2026-05-05",2.94,3.026,2.81,2.86,276900.0],["2026-05-06",2.9,2.99,2.73,2.94,241500.0],["2026-05-07",2.96,3.05,2.84,2.88,169500.0],["2026-05-08",2.9,2.9,2.67,2.68,258000.0],["2026-05-11",2.86,3.04,2.82,3.02,1181300.0],["2026-05-12",3.01,3.025,2.87,2.93,252200.0],["2026-05-13",2.95,3.16,2.92,2.95,450500.0],["2026-05-14",2.92,2.92,2.55,2.62,644800.0],["2026-05-15",2.59,2.59,2.47,2.51,332900.0],["2026-05-18",2.53,2.59,2.35,2.36,562500.0],["2026-05-19",2.36,2.42,2.3,2.38,354800.0],["2026-05-20",2.37,2.41,2.31,2.38,317700.0],["2026-05-21",2.38,2.565,2.29,2.54,528700.0],["2026-05-22",2.59,2.6,2.5,2.54,362600.0],["2026-05-26",2.54,2.6,2.405,2.43,384100.0],["2026-05-27",2.46,2.6,2.4,2.56,515800.0],["2026-05-28",2.55,2.69,2.49,2.6,378900.0],["2026-05-29",2.58,2.76,2.52,2.74,542700.0],["2026-06-01",2.76,2.89,2.72,2.77,484400.0],["2026-06-02",2.72,2.77,2.645,2.68,559800.0],["2026-06-03",2.69,2.715,2.575,2.58,368800.0],["2026-06-04",2.57,2.75,2.55,2.68,300400.0],["2026-06-05",2.65,2.67,2.365,2.39,491400.0],["2026-06-08",2.45,2.46,2.3,2.33,441500.0],["2026-06-09",2.36,2.42,2.29,2.35,352200.0],["2026-06-10",2.31,2.41,2.26,2.26,233300.0],["2026-06-11",2.28,2.39,2.25,2.285,548200.0],["2026-06-12",2.32,2.355,2.205,2.24,440100.0],["2026-06-15",2.29,2.32,2.245,2.25,346700.0],["2026-06-16",2.25,2.295,2.16,2.17,393800.0],["2026-06-17",2.21,2.28,2.15,2.18,291000.0],["2026-06-18",2.17,2.28,2.11,2.28,475600.0],["2026-06-22",2.29,2.34,2.225,2.31,446600.0],["2026-06-23",2.28,2.395,2.26,2.33,311800.0],["2026-06-24",2.33,2.41,2.32,2.36,388600.0],["2026-06-25",2.35,2.445,2.23,2.27,556400.0],["2026-06-26",2.23,2.245,1.87,2.0,7703500.0],["2026-06-29",2.05,2.07,1.71,1.79,2095472.0]]}