{"t":"NEOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-05-20",3.0,3.0,1.15,1.29,111800.0],["2020-05-21",1.45,1.8,1.25,1.34,310600.0],["2020-05-22",1.5,1.67,1.25,1.41,638300.0],["2020-05-26",1.45,1.46,1.38,1.45,360500.0],["2020-05-27",1.45,1.67,1.41,1.67,417500.0],["2020-05-28",1.65,1.69,1.505,1.67,320000.0],["2020-05-29",1.68,1.71,1.68,1.71,77500.0],["2020-06-01",1.72,1.8,1.71,1.78,157500.0],["2020-06-02",1.8,1.88,1.8,1.86,221800.0],["2020-06-03",1.88,1.94,1.87,1.94,143800.0],["2020-06-04",1.95,1.99,1.94,1.97,117800.0],["2020-06-05",1.99,2.02,1.98,2.02,111700.0],["2020-06-08",2.025,2.03,2.0,2.03,32200.0],["2020-06-09",2.04,2.04,2.0,2.02,36000.0],["2020-06-10",2.03,2.03,2.0,2.01,24700.0],["2020-06-11",2.02,2.04,1.865,1.97,19700.0],["2020-06-12",2.04,2.04,1.82,2.0,76000.0],["2020-06-15",2.19,2.19,1.9,2.04,24400.0],["2020-06-16",2.02,2.07,2.02,2.06,15600.0],["2020-06-17",2.065,2.11,2.06,2.09,34700.0],["2020-06-18",2.1,2.15,2.1,2.12,54500.0],["2020-06-19",2.14,2.15,2.12,2.145,62100.0],["2020-06-22",2.16,2.165,2.145,2.165,44200.0],["2020-06-23",2.18,2.19,2.16,2.18,66900.0],["2020-06-24",2.19,2.2,2.15,2.2,57800.0],["2020-06-25",2.21,2.22,2.2,2.2,28800.0],["2020-06-26",2.22,2.23,2.21,2.23,34600.0],["2020-06-29",2.25,2.27,2.24,2.26,44000.0],["2020-06-30",2.28,2.28,2.26,2.27,28000.0],["2020-07-01",2.29,2.3,2.275,2.285,36200.0],["2020-07-02",2.29,2.33,2.28,2.33,40300.0],["2020-07-06",2.31,2.37,2.31,2.35,66100.0],["2020-07-07",2.39,2.39,2.355,2.38,76400.0],["2020-07-08",2.39,2.4,2.38,2.395,53900.0],["2020-07-09",2.39,2.45,2.39,2.435,85400.0],["2020-07-10",2.447,2.455,2.44,2.45,31000.0],["2020-07-13",2.46,2.46,2.35,2.44,48200.0],["2020-07-14",2.44,2.49,2.37,2.46,89200.0],["2020-07-15",2.47,2.49,2.446,2.485,93000.0],["2020-07-16",2.48,2.52,2.47,2.52,53700.0],["2020-07-17",2.52,2.55,2.52,2.55,81200.0],["2020-07-20",2.56,2.58,2.555,2.57,49100.0],["2020-07-21",2.58,2.61,2.58,2.6,97400.0],["2020-07-22",2.6,2.62,2.6,2.62,54400.0],["2020-07-23",1.95,2.63,1.95,2.62,70200.0],["2020-07-24",2.63,2.66,2.62,2.66,29800.0],["2020-07-27",2.67,2.7,2.65,2.7,29500.0],["2020-07-28",2.7,2.74,2.7,2.73,92100.0],["2020-07-29",2.73,2.77,2.34,2.765,113600.0],["2020-07-30",2.76,2.8,2.08,2.78,48800.0],["2020-07-31",2.8,2.81,2.79,2.8,36800.0],["2020-08-03",2.8,2.82,2.8,2.82,35000.0],["2020-08-04",2.83,2.85,2.83,2.85,49200.0],["2020-08-05",2.85,2.87,2.84,2.86,23400.0],["2020-08-06",2.89,2.89,2.86,2.88,16900.0],["2020-08-07",2.89,2.9,2.875,2.89,14700.0],["2020-08-10",2.9,2.92,2.88,2.92,16100.0],["2020-08-11",2.92,2.94,2.915,2.94,31600.0],["2020-08-12",2.95,3.06,2.94,3.06,230200.0],["2020-08-13",3.07,3.18,3.055,3.18,385300.0],["2020-08-14",3.18,3.23,3.18,3.23,154800.0],["2020-08-17",3.24,3.25,3.22,3.25,61800.0],["2020-08-18",3.26,3.285,3.25,3.28,91200.0],["2020-08-19",3.3,3.3,3.22,3.295,85800.0],["2020-08-20",3.34,3.34,3.29,3.31,54300.0],["2020-08-21",3.31,3.75,3.31,3.36,109100.0],["2020-08-24",3.4,3.4,3.36,3.4,86900.0],["2020-08-25",3.44,3.44,3.4,3.44,91300.0],["2020-08-26",3.45,3.67,3.23,3.48,115800.0],["2020-08-27",3.47,3.5,3.41,3.49,97600.0],["2020-08-28",3.47,3.49,3.39,3.475,89900.0],["2020-08-31",3.47,3.49,3.18,3.49,141200.0],["2020-09-01",3.49,3.61,3.49,3.605,110500.0],["2020-09-02",3.61,3.68,3.6,3.65,108800.0],["2020-09-03",3.67,3.72,3.65,3.72,140900.0],["2020-09-04",3.72,3.89,3.72,3.771,264300.0],["2020-09-08",3.77,3.81,3.75,3.78,177700.0],["2020-09-09",3.89,3.89,3.7,3.83,87300.0],["2020-09-10",3.84,3.86,3.75,3.85,71300.0],["2020-09-11",3.86,3.88,3.86,3.865,49100.0],["2020-09-14",3.88,3.88,3.5,3.82,126400.0],["2020-09-15",3.84,3.86,3.83,3.86,82100.0],["2020-09-16",3.85,3.9,3.76,3.9,89200.0],["2020-09-17",3.7,3.895,3.61,3.85,111400.0],["2020-09-18",3.86,4.06,3.8,3.99,93100.0],["2020-09-21",4.08,4.08,3.94,3.95,22000.0],["2020-09-22",3.99,4.0,3.86,4.0,28200.0],["2020-09-23",4.01,4.05,3.8,4.04,53700.0],["2020-09-24",4.04,4.04,3.65,3.89,94800.0],["2020-09-25",4.0,4.0,3.55,3.9,84600.0],["2020-09-28",3.91,3.965,3.59,3.75,71100.0],["2020-09-29",3.8,4.1,3.775,3.89,135900.0],["2020-09-30",3.93,4.04,3.88,4.02,55300.0],["2020-10-01",4.015,4.06,4.0,4.04,56400.0],["2020-10-02",4.04,4.04,3.64,3.86,95000.0],["2020-10-05",3.88,3.89,3.67,3.74,54100.0],["2020-10-06",3.69,3.82,3.6,3.745,50000.0],["2020-10-07",3.75,3.84,3.65,3.78,48600.0],["2020-10-08",3.83,3.83,3.6,3.775,56200.0],["2020-10-09",3.77,3.9,3.77,3.88,103100.0],["2020-10-12",3.86,3.9,3.71,3.78,43500.0],["2020-10-13",3.79,3.9,3.75,3.83,37300.0],["2020-10-14",3.85,3.87,3.72,3.8,42300.0],["2020-10-15",3.79,3.84,3.58,3.67,84100.0],["2020-10-16",3.67,3.9,3.65,3.85,71700.0],["2020-10-19",3.85,3.95,3.85,3.93,48100.0],["2020-10-20",3.95,3.965,3.87,3.96,37900.0],["2020-10-21",3.96,4.01,3.92,4.0,38100.0],["2020-10-22",4.0,4.05,3.96,4.04,37000.0],["2020-10-23",4.04,4.04,3.955,4.04,24700.0],["2020-10-26",4.04,4.04,3.9,4.02,35600.0],["2020-10-27",4.0,4.05,3.9,4.03,47800.0],["2020-10-28",4.05,4.05,3.99,4.03,69400.0],["2020-10-29",4.03,4.03,3.81,4.01,31000.0],["2020-10-30",4.0,4.01,3.66,3.845,44300.0],["2020-11-02",3.98,3.98,3.7,3.7,59300.0],["2020-11-03",3.7,3.78,3.47,3.685,105800.0],["2020-11-04",3.7,3.85,3.7,3.79,44400.0],["2020-11-05",3.8,3.81,3.59,3.7,24500.0],["2020-11-06",3.71,3.85,3.705,3.79,14800.0],["2020-11-09",3.77,3.89,3.69,3.86,37400.0],["2020-11-10",3.82,3.91,3.7,3.79,57200.0],["2020-11-11",3.81,3.91,3.81,3.88,38200.0],["2020-11-12",3.89,3.91,3.72,3.87,26200.0],["2020-11-13",3.88,3.89,3.76,3.89,14400.0],["2020-11-16",3.76,3.855,3.72,3.8,8200.0],["2020-11-17",3.81,3.88,3.6,3.7,19800.0],["2020-11-18",3.73,3.78,3.65,3.705,28900.0],["2020-11-19",3.67,3.78,3.53,3.58,43300.0],["2020-11-20",3.645,3.74,3.48,3.63,42700.0],["2020-11-23",3.64,3.715,3.47,3.68,16800.0],["2020-11-24",3.68,3.7,3.55,3.62,21900.0],["2020-11-25",3.7,3.7,3.2,3.41,61000.0],["2020-11-27",3.4,3.42,3.0,3.17,68600.0],["2020-11-30",3.17,3.6,3.17,3.6,53600.0],["2020-12-01",3.6,3.6,3.24,3.41,23100.0],["2020-12-02",3.41,3.636,3.4,3.51,36400.0],["2020-12-03",3.535,3.6,3.44,3.6,19800.0],["2020-12-04",3.63,3.63,3.56,3.63,22900.0],["2020-12-07",3.65,3.65,3.52,3.56,58300.0],["2020-12-08",3.42,3.62,3.42,3.615,38900.0],["2020-12-09",3.62,3.69,3.48,3.55,42800.0],["2020-12-10",3.56,3.68,3.42,3.65,34900.0],["2020-12-11",3.68,3.68,3.59,3.68,20900.0],["2020-12-14",3.68,3.68,3.43,3.59,29700.0],["2020-12-15",3.58,3.7,3.26,3.67,38700.0],["2020-12-16",3.715,3.715,3.39,3.68,42800.0],["2020-12-17",3.69,3.9,3.65,3.88,81100.0],["2020-12-18",3.88,4.1,3.725,4.01,155500.0],["2020-12-21",4.09,4.2,3.93,4.045,97600.0],["2020-12-22",4.16,4.21,4.06,4.2,65900.0],["2020-12-23",4.165,4.24,4.165,4.24,56600.0],["2020-12-24",4.26,4.26,4.2,4.25,11400.0],["2020-12-28",4.29,4.29,4.23,4.27,34600.0],["2020-12-29",4.27,4.31,4.06,4.31,23500.0],["2020-12-30",4.24,4.34,4.23,4.32,61100.0],["2020-12-31",4.33,4.37,4.3,4.36,37900.0],["2021-01-04",4.37,4.38,4.08,4.14,39000.0],["2021-01-05",4.23,4.36,4.165,4.33,62100.0],["2021-01-06",4.34,4.39,4.2,4.32,63700.0],["2021-01-07",4.31,4.42,4.14,4.36,71500.0],["2021-01-08",4.37,4.425,4.23,4.42,48200.0],["2021-01-11",4.43,4.51,4.43,4.49,76100.0],["2021-01-12",4.5,4.57,4.5,4.57,89200.0],["2021-01-13",4.7,4.76,4.58,4.72,172400.0],["2021-01-14",4.72,4.83,4.72,4.8,97100.0],["2021-01-15",4.82,4.92,4.81,4.9,138300.0],["2021-01-19",5.0,5.03,4.9,5.005,149600.0],["2021-01-20",5.02,5.09,5.015,5.08,96800.0],["2021-01-21",5.1,5.19,5.095,5.175,145600.0],["2021-01-22",5.2,5.32,5.19,5.3,177200.0],["2021-01-25",5.33,5.55,5.3,5.44,212700.0],["2021-01-26",5.48,5.57,5.47,5.55,145200.0],["2021-01-27",5.57,5.62,5.55,5.6,87700.0],["2021-01-28",5.62,5.63,3.71,5.61,332500.0],["2021-01-29",5.605,5.605,5.0,5.59,90100.0],["2021-02-01",5.59,5.62,5.26,5.51,69700.0],["2021-02-02",5.48,5.65,5.32,5.65,94800.0],["2021-02-03",5.65,5.65,5.5,5.62,60000.0],["2021-02-04",5.64,5.65,5.45,5.65,70000.0],["2021-02-05",5.64,5.76,5.45,5.72,59700.0],["2021-02-08",5.72,5.8,5.72,5.79,39800.0],["2021-02-09",5.79,5.89,5.79,5.86,114500.0],["2021-02-10",5.89,5.93,5.8,5.92,62200.0],["2021-02-11",5.93,5.97,5.91,5.96,68900.0],["2021-02-12",5.97,6.07,5.97,6.05,84100.0],["2021-02-16",6.07,6.19,6.07,6.17,123400.0],["2021-02-17",6.19,6.2,6.1,6.15,66400.0],["2021-02-18",6.49,6.49,5.25,6.089,81900.0],["2021-02-19",6.085,6.15,6.08,6.15,45900.0],["2021-02-22",6.25,6.25,5.83,6.06,39500.0],["2021-02-23",5.9,5.98,5.0,5.98,127600.0],["2021-02-24",5.77,6.22,5.77,6.14,46700.0],["2021-02-25",6.14,6.21,6.0,6.0,32200.0],["2021-02-26",6.03,6.15,5.31,6.08,35800.0],["2021-03-01",6.14,6.14,5.85,6.035,18700.0],["2021-03-02",6.05,6.1,5.95,6.085,32700.0],["2021-03-03",6.09,6.09,5.07,5.77,55100.0],["2021-03-04",5.76,5.77,5.2,5.48,59100.0],["2021-03-05",5.545,5.59,4.905,5.5,81500.0],["2021-03-08",5.6,6.04,4.77,5.43,54900.0],["2021-03-09",5.43,5.6,5.04,5.5,27000.0],["2021-03-10",5.51,5.55,5.41,5.55,12000.0],["2021-03-11",5.55,5.6,5.25,5.565,38100.0],["2021-03-12",5.57,5.59,5.3,5.57,13300.0],["2021-03-15",5.58,5.77,5.28,5.71,33800.0],["2021-03-16",5.8,5.84,5.71,5.81,30100.0],["2021-03-17",5.84,6.0,5.5,5.94,33400.0],["2021-03-18",5.92,6.04,5.54,6.018,34900.0],["2021-03-19",6.03,6.19,5.91,6.18,36300.0],["2021-03-22",6.2,6.21,6.09,6.19,17100.0],["2021-03-23",6.19,6.21,6.1,6.1,14800.0],["2021-03-24",6.2,6.2,5.75,5.94,10300.0],["2021-03-25",5.93,5.96,5.4,5.96,36100.0],["2021-03-26",5.95,6.07,5.61,5.94,18900.0],["2021-03-29",5.94,5.94,5.66,5.84,8500.0],["2021-03-30",5.83,5.98,5.43,5.96,25300.0],["2021-03-31",5.99,5.99,5.52,5.72,26000.0],["2021-04-01",5.8,5.8,5.595,5.8,26200.0],["2021-04-05",5.79,5.85,5.54,5.85,32700.0],["2021-04-06",5.88,5.91,5.72,5.91,16900.0],["2021-04-07",5.93,5.975,5.7,5.975,19600.0],["2021-04-08",5.97,5.98,5.68,5.72,4100.0],["2021-04-09",5.97,5.99,5.6,5.94,37000.0],["2021-04-12",5.99,5.99,5.52,5.885,5300.0],["2021-04-13",5.89,5.9,5.57,5.74,27500.0],["2021-04-14",5.75,5.88,5.56,5.71,13800.0],["2021-04-15",5.75,5.95,4.45,5.72,97700.0],["2021-04-16",5.09,5.695,5.09,5.57,19000.0],["2021-04-19",5.47,5.6,5.13,5.49,13500.0],["2021-04-20",5.5,5.89,5.1,5.6,39700.0],["2021-04-21",5.65,5.84,5.59,5.82,20800.0],["2021-04-22",5.7,6.064,5.7,5.87,140700.0],["2021-04-23",5.94,5.985,5.25,5.95,32400.0],["2021-04-26",5.97,6.18,5.32,6.15,52300.0],["2021-04-27",6.15,6.18,6.01,6.18,30500.0],["2021-04-28",6.18,6.3,6.08,6.29,35200.0],["2021-04-29",6.3,6.39,6.29,6.37,28000.0],["2021-04-30",6.38,6.4,6.25,6.385,28200.0],["2021-05-03",6.39,6.43,6.3,6.4,26600.0],["2021-05-04",6.41,6.44,5.9,6.42,27200.0],["2021-05-05",6.42,6.44,6.295,6.39,15200.0],["2021-05-06",6.39,6.41,6.26,6.41,28000.0],["2021-05-07",6.32,6.44,6.2,6.38,16200.0],["2021-05-10",6.42,6.55,6.37,6.47,33300.0],["2021-05-11",6.44,6.51,6.2,6.5,29100.0],["2021-05-12",6.49,6.52,6.49,6.52,24300.0],["2021-05-13",6.52,6.57,6.1,6.5,16700.0],["2021-05-14",6.5,6.53,6.5,6.515,20600.0],["2021-05-17",6.61,6.61,6.12,6.55,38100.0],["2021-05-18",6.55,6.57,6.49,6.5,15300.0],["2021-05-19",6.5,6.56,6.17,6.47,13900.0],["2021-05-20",6.55,6.56,6.31,6.55,13900.0],["2021-05-21",6.55,6.62,6.47,6.62,37000.0],["2021-05-24",6.62,6.64,6.39,6.63,14800.0],["2021-05-25",6.63,6.67,6.53,6.65,16600.0],["2021-05-26",6.85,6.85,6.52,6.68,15500.0],["2021-05-27",6.7,6.71,6.65,6.7,4800.0],["2021-05-28",6.72,6.75,6.69,6.71,11100.0],["2021-06-01",6.71,6.73,6.59,6.72,13100.0],["2021-06-02",6.72,6.75,6.7,6.745,12600.0],["2021-06-03",6.74,6.82,6.74,6.8,17400.0],["2021-06-04",6.82,6.83,6.79,6.82,14100.0],["2021-06-07",6.98,6.98,6.825,6.86,26100.0],["2021-06-08",6.87,6.89,6.72,6.885,22000.0],["2021-06-09",6.89,6.97,6.87,6.9,15300.0],["2021-06-10",6.91,6.91,6.9,6.91,14300.0],["2021-06-11",6.95,6.97,6.9,6.96,16800.0],["2021-06-14",7.0,7.05,6.965,7.02,35900.0],["2021-06-15",7.05,7.1,7.05,7.05,30300.0],["2021-06-16",7.05,7.09,6.768,7.07,65400.0],["2021-06-17",7.05,7.1,6.555,7.05,44800.0],["2021-06-18",7.05,7.05,6.81,7.05,14600.0],["2021-06-21",7.1,7.1,7.02,7.05,9500.0],["2021-06-22",7.05,7.05,6.91,7.02,9800.0],["2021-06-23",7.02,7.05,6.84,7.0,12500.0],["2021-06-24",7.01,7.01,6.8,7.0,14400.0],["2021-06-25",7.0,7.0,6.9,6.95,4200.0],["2021-06-28",6.9,6.98,6.3,6.84,34200.0],["2021-06-29",6.8,6.9,6.76,6.87,12300.0],["2021-06-30",6.89,6.89,6.5,6.56,13800.0],["2021-07-01",6.67,6.67,6.22,6.31,82800.0],["2021-07-02",6.44,6.7,6.27,6.44,37900.0],["2021-07-06",6.6,6.6,6.0,6.35,21600.0],["2021-07-07",6.37,6.37,6.05,6.05,12600.0],["2021-07-08",6.12,6.29,5.98,6.065,47800.0],["2021-07-09",6.06,6.1,6.0,6.02,25900.0],["2021-07-12",6.08,6.32,6.05,6.28,22500.0],["2021-07-13",6.27,6.31,6.2,6.28,4300.0],["2021-07-14",6.34,6.34,6.05,6.3,4800.0],["2021-07-15",6.32,6.32,6.05,6.19,14800.0],["2021-07-16",6.2,6.3,6.12,6.29,17300.0],["2021-07-19",6.29,6.32,6.11,6.19,10300.0],["2021-07-20",6.29,6.7,6.19,6.22,8400.0],["2021-07-21",6.28,6.36,6.12,6.35,6700.0],["2021-07-22",6.36,6.36,5.99,6.35,22400.0],["2021-07-23",6.39,6.39,6.15,6.24,11000.0],["2021-07-26",6.24,6.375,6.02,6.28,5700.0],["2021-07-27",6.29,6.29,6.1,6.18,9600.0],["2021-07-28",6.2,6.25,6.19,6.25,5600.0],["2021-07-29",6.34,6.34,6.21,6.34,7800.0],["2021-07-30",6.38,6.38,6.26,6.35,5400.0],["2021-08-02",6.35,6.41,6.26,6.41,22300.0],["2021-08-03",6.4,6.42,6.4,6.4,5200.0],["2021-08-04",6.4,6.43,6.1,6.4,14500.0],["2021-08-05",6.4,6.6,6.2,6.6,23900.0],["2021-08-06",6.63,6.77,6.5,6.64,21400.0],["2021-08-09",6.69,6.71,6.63,6.688,5500.0],["2021-08-10",6.69,6.69,6.6,6.65,5700.0],["2021-08-11",6.65,6.77,6.6,6.69,6900.0],["2021-08-12",6.7,6.77,6.67,6.76,22100.0],["2021-08-13",6.765,6.8,6.64,6.78,9000.0],["2021-08-16",6.78,6.78,6.65,6.67,1900.0],["2021-08-17",6.68,6.75,6.15,6.5,11400.0],["2021-08-18",6.2,6.74,6.2,6.7,10700.0],["2021-08-19",6.7,6.87,6.6,6.7,11500.0],["2021-08-20",6.65,6.83,6.03,6.74,18600.0],["2021-08-23",6.7,6.92,6.63,6.82,6900.0],["2021-08-24",6.94,6.94,6.65,6.8,20300.0],["2021-08-25",6.8,6.84,6.56,6.81,19800.0],["2021-08-26",6.81,6.85,6.2,6.5,29800.0],["2021-08-27",6.5,6.5,6.2,6.5,23500.0],["2021-08-30",6.5,6.5,6.24,6.5,18200.0],["2021-08-31",6.3,6.5,6.2,6.5,45900.0],["2021-09-01",6.5,6.77,6.4,6.715,36900.0],["2021-09-02",6.7,6.865,6.7,6.865,34000.0],["2021-09-03",6.86,6.88,6.7,6.87,11400.0],["2021-09-07",6.87,6.92,6.69,6.89,33900.0],["2021-09-08",6.9,6.94,6.8,6.915,18700.0],["2021-09-09",6.97,6.97,6.71,6.95,55300.0],["2021-09-10",6.96,7.01,6.65,6.97,27500.0],["2021-09-13",6.97,7.02,6.9,6.9,6100.0],["2021-09-14",6.96,6.96,6.85,6.925,6300.0],["2021-09-15",6.94,6.955,6.51,6.89,13900.0],["2021-09-16",6.85,6.85,6.55,6.65,10000.0],["2021-09-17",6.81,6.81,6.55,6.8,8100.0],["2021-09-20",6.8,6.83,6.42,6.8,25300.0],["2021-09-21",6.8,6.85,6.7,6.77,11800.0],["2021-09-22",6.8,6.8,6.68,6.73,2400.0],["2021-09-23",6.7,6.8,6.62,6.765,12400.0],["2021-09-24",6.8,6.87,6.7,6.87,27400.0],["2021-09-27",6.9,6.94,6.71,6.94,17100.0],["2021-09-28",6.94,6.95,6.725,6.92,24000.0],["2021-09-29",6.91,6.93,6.85,6.89,8900.0],["2021-09-30",6.93,7.02,6.48,6.98,66500.0],["2021-10-01",7.0,7.0,6.63,6.92,18900.0],["2021-10-04",6.91,7.0,6.62,6.8,22200.0],["2021-10-05",6.87,6.95,6.575,6.81,8400.0],["2021-10-06",6.69,6.84,6.63,6.82,18600.0],["2021-10-07",6.83,6.88,6.82,6.87,14000.0],["2021-10-08",6.88,6.99,6.55,6.87,16000.0],["2021-10-11",6.85,6.85,6.5,6.69,3200.0],["2021-10-12",6.68,6.85,6.555,6.83,7800.0],["2021-10-13",6.84,6.85,6.8,6.85,5200.0],["2021-10-14",6.86,6.97,6.82,6.9,11500.0],["2021-10-15",6.92,6.99,6.83,6.94,15400.0],["2021-10-18",6.94,6.99,6.8,6.82,7500.0],["2021-10-19",6.81,6.81,6.56,6.73,13000.0],["2021-10-20",6.7,6.99,6.26,6.98,52700.0],["2021-10-21",6.98,7.0,6.85,7.0,24000.0],["2021-10-22",6.66,7.02,6.66,7.0,15400.0],["2021-10-25",6.99,7.05,6.435,7.0,68300.0],["2021-10-26",6.98,6.98,6.83,6.9,13800.0],["2021-10-27",6.95,6.95,6.7,6.91,6900.0],["2021-10-28",6.9,6.93,6.53,6.92,10400.0],["2021-10-29",6.825,6.945,6.62,6.94,58000.0],["2021-11-01",6.94,7.0,6.71,7.0,14500.0],["2021-11-02",6.99,7.0,6.59,6.91,14900.0],["2021-11-03",6.91,6.99,6.75,6.9,12500.0],["2021-11-04",6.9,6.95,6.77,6.95,5300.0],["2021-11-05",6.79,6.94,6.76,6.9,22100.0],["2021-11-08",6.9,7.0,6.86,6.99,17300.0],["2021-11-09",6.99,7.0,6.71,6.95,41000.0],["2021-11-10",6.95,7.0,6.75,6.99,16900.0],["2021-11-11",6.99,7.0,6.9,6.96,3800.0],["2021-11-12",6.96,6.96,6.9,6.94,2200.0],["2021-11-15",6.92,6.96,6.64,6.76,18800.0],["2021-11-16",6.85,6.92,6.77,6.91,19800.0],["2021-11-17",6.91,6.94,6.8,6.92,9800.0],["2021-11-18",6.92,6.93,6.83,6.9,5600.0],["2021-11-19",6.87,6.87,6.58,6.67,27900.0],["2021-11-22",6.7,6.84,6.6,6.68,26100.0],["2021-11-23",6.68,6.88,6.51,6.78,14900.0],["2021-11-24",6.8,6.86,6.77,6.85,11100.0],["2021-11-26",6.89,6.89,6.82,6.88,4100.0],["2021-11-29",6.85,6.895,6.5,6.8,12200.0],["2021-11-30",6.81,6.84,6.51,6.76,9000.0],["2021-12-01",6.77,6.77,6.34,6.68,11700.0],["2021-12-02",6.54,6.63,6.46,6.54,10700.0],["2021-12-03",6.54,6.62,6.34,6.495,18200.0],["2021-12-06",6.58,6.74,6.34,6.695,34800.0],["2021-12-07",6.7,6.74,6.46,6.69,14300.0],["2021-12-08",6.68,6.74,6.55,6.61,6800.0],["2021-12-09",6.62,6.62,6.1,6.4,10000.0],["2021-12-10",6.45,6.7,6.21,6.68,6000.0],["2021-12-13",6.67,6.675,6.6,6.6,2900.0],["2021-12-14",6.35,6.6,6.01,6.39,10800.0],["2021-12-15",6.41,6.41,5.11,5.95,60900.0],["2021-12-16",5.95,6.49,5.35,6.325,28400.0],["2021-12-17",6.0,6.06,5.98,5.98,6100.0],["2021-12-20",6.3,6.3,5.99,6.2,12300.0],["2021-12-21",6.3,6.38,6.02,6.35,16500.0],["2021-12-22",6.35,6.35,6.23,6.34,12700.0],["2021-12-23",6.34,6.48,6.3,6.45,12600.0],["2021-12-27",6.48,6.65,6.48,6.6,20200.0],["2021-12-28",6.6,6.78,6.6,6.765,17200.0],["2021-12-29",6.78,6.78,6.74,6.78,40200.0],["2021-12-30",6.78,6.95,6.77,6.87,16600.0],["2021-12-31",6.87,7.02,6.87,7.01,30200.0],["2022-01-03",7.0,7.45,6.93,7.04,17300.0],["2022-01-04",7.05,7.16,7.05,7.14,44600.0],["2022-01-05",7.16,7.17,7.03,7.15,15300.0],["2022-01-06",7.18,7.18,6.93,7.17,24800.0],["2022-01-07",7.17,7.19,6.93,7.15,37300.0],["2022-01-10",7.15,7.19,7.01,7.08,14500.0],["2022-01-11",7.08,7.08,6.93,6.99,23500.0],["2022-01-12",7.04,7.16,6.92,6.92,12200.0],["2022-01-13",6.7,6.94,6.28,6.94,38900.0],["2022-01-14",6.95,7.0,6.69,7.0,15600.0],["2022-01-18",6.98,6.99,6.54,6.78,9200.0],["2022-01-19",6.745,6.85,6.7,6.85,6000.0],["2022-01-20",6.83,6.85,6.81,6.83,20600.0],["2022-01-21",6.84,6.99,6.64,6.78,14200.0],["2022-01-24",6.8,6.8,6.04,6.58,26000.0],["2022-01-25",6.49,6.81,6.4,6.625,7100.0],["2022-01-26",6.63,6.7,6.04,6.35,3900.0],["2022-01-27",6.35,6.45,6.1,6.445,4700.0],["2022-01-28",6.45,6.45,6.0,6.0,11400.0],["2022-01-31",6.0,6.3,6.0,6.14,9500.0],["2022-02-01",6.14,6.47,6.12,6.4,11900.0],["2022-02-02",6.42,6.49,6.31,6.41,1500.0],["2022-02-03",6.41,6.49,6.23,6.32,2900.0],["2022-02-04",6.28,6.29,5.07,5.95,85800.0],["2022-02-07",5.95,6.45,5.95,6.45,14000.0],["2022-02-08",6.46,6.7,6.15,6.7,20600.0],["2022-02-09",6.65,6.7,6.45,6.65,10300.0],["2022-02-10",6.3,6.55,5.85,6.55,5400.0],["2022-02-11",6.45,6.47,5.4,6.22,62400.0],["2022-02-14",6.1,6.69,6.1,6.53,17700.0],["2022-02-15",6.53,6.69,6.5,6.55,4100.0],["2022-02-16",6.54,6.7,6.45,6.7,15900.0],["2022-02-17",6.62,6.71,6.36,6.4,6100.0],["2022-02-18",6.35,6.65,6.0,6.65,17000.0],["2022-02-22",6.54,6.65,6.39,6.46,5900.0],["2022-02-23",6.32,6.53,5.85,5.99,11700.0],["2022-02-24",5.85,6.18,5.85,6.03,22000.0],["2022-02-25",6.05,6.29,5.95,6.19,5700.0],["2022-02-28",6.19,6.19,5.86,6.04,6700.0],["2022-03-01",6.0,6.15,5.41,6.09,18300.0],["2022-03-02",6.09,6.3,6.05,6.15,9700.0],["2022-03-03",6.25,6.25,6.063,6.15,5200.0],["2022-03-04",6.07,6.15,5.75,6.15,10700.0],["2022-03-07",6.15,6.15,6.15,6.15,0.0],["2022-03-08",6.1,6.25,6.0,6.25,13500.0],["2022-03-09",6.26,6.29,6.245,6.28,2100.0],["2022-03-10",6.26,6.28,6.06,6.28,3600.0],["2022-03-11",6.06,6.28,6.02,6.22,5700.0],["2022-03-14",6.02,6.22,5.68,6.05,6800.0],["2022-03-15",6.05,6.05,5.95,5.95,1500.0],["2022-03-16",6.0,6.24,5.31,6.0,14000.0],["2022-03-17",5.78,5.85,5.71,5.74,4400.0],["2022-03-18",5.74,5.8,5.7,5.7,4000.0],["2022-03-21",5.75,5.9,5.75,5.9,1400.0],["2022-03-22",5.98,6.0,5.85,6.0,1600.0],["2022-03-23",5.86,5.99,5.56,5.81,5900.0],["2022-03-24",5.81,5.98,5.76,5.79,6300.0],["2022-03-25",5.76,5.91,5.72,5.87,6400.0],["2022-03-28",5.72,5.895,5.72,5.895,2400.0],["2022-03-29",5.9,5.98,5.6,5.6,13100.0],["2022-03-30",5.56,5.97,5.5,5.79,13300.0],["2022-03-31",5.75,5.95,5.66,5.79,42600.0],["2022-04-01",5.7,5.79,5.51,5.79,1900.0],["2022-04-04",5.62,5.79,5.56,5.74,6700.0],["2022-04-05",5.65,5.8,5.3,5.74,45800.0],["2022-04-06",5.75,5.93,5.41,5.64,15200.0],["2022-04-07",5.64,5.7,5.41,5.67,24100.0],["2022-04-08",5.65,5.99,5.535,5.63,17900.0],["2022-04-11",5.55,5.7,4.895,5.7,21400.0],["2022-04-12",5.7,5.9,5.45,5.8,40200.0],["2022-04-13",5.805,5.95,5.79,5.85,45200.0],["2022-04-14",5.85,5.85,5.77,5.85,12900.0],["2022-04-18",5.85,5.85,5.7,5.85,11600.0],["2022-04-19",5.84,6.0,5.56,6.0,32500.0],["2022-04-20",5.88,6.0,4.75,5.6,36700.0],["2022-04-21",5.63,5.97,5.63,5.87,14200.0],["2022-04-22",5.87,6.0,5.67,5.94,11300.0],["2022-04-25",5.81,5.91,5.23,5.8,24900.0],["2022-04-26",5.8,5.9,5.6,5.78,8400.0],["2022-04-27",5.77,5.98,5.7,5.95,15800.0],["2022-04-28",5.9,6.02,5.9,6.01,20000.0],["2022-04-29",6.0,6.74,5.95,6.74,46900.0],["2022-05-02",6.5,6.835,6.5,6.78,21700.0],["2022-05-03",6.74,6.83,6.4,6.8,13400.0],["2022-05-04",6.8,6.95,6.75,6.88,17100.0],["2022-05-05",6.84,6.89,6.51,6.65,16800.0],["2022-05-06",6.55,6.6,6.18,6.59,19900.0],["2022-05-09",6.59,6.59,5.45,6.08,18600.0],["2022-05-10",6.08,6.1,5.73,5.88,14700.0],["2022-05-11",5.81,5.99,5.75,5.9,15100.0],["2022-05-12",5.95,5.96,5.2,5.96,27000.0],["2022-05-13",5.96,5.96,5.51,5.56,10400.0],["2022-05-16",5.59,5.79,5.2,5.39,16100.0],["2022-05-17",5.37,5.4,5.1,5.16,11400.0],["2022-05-18",5.2,5.65,5.13,5.2,5400.0],["2022-05-19",5.2,5.5,5.11,5.26,17000.0],["2022-05-20",5.27,5.33,5.01,5.15,11700.0],["2022-05-23",5.2,5.2,5.0,5.2,6900.0],["2022-05-24",5.47,5.47,4.7,5.25,19300.0],["2022-05-25",5.21,5.21,4.85,5.07,13300.0],["2022-05-26",5.02,5.15,4.86,5.15,27200.0],["2022-05-27",5.15,5.2,5.05,5.15,8900.0],["2022-05-31",5.15,5.2,4.95,5.0,14600.0],["2022-06-01",4.98,5.0,4.15,4.83,13600.0],["2022-06-02",4.7,5.05,4.51,5.0,17800.0],["2022-06-03",5.0,5.35,4.85,5.0,3000.0],["2022-06-06",5.0,5.6,5.0,5.16,10600.0],["2022-06-07",5.23,5.23,4.93,5.06,14200.0],["2022-06-08",5.05,5.05,4.6,4.85,107800.0],["2022-06-09",4.65,4.65,4.05,4.27,65900.0],["2022-06-10",4.35,4.77,4.2,4.6,70400.0],["2022-06-13",4.6,4.7,4.31,4.64,49700.0],["2022-06-14",4.65,4.8,4.52,4.65,15800.0],["2022-06-15",4.64,5.34,4.46,4.76,75100.0],["2022-06-16",4.85,4.85,4.1,4.39,30200.0],["2022-06-17",4.2,4.44,4.0,4.24,11500.0],["2022-06-21",4.4,4.41,3.36,4.0,94100.0],["2022-06-22",3.85,4.25,3.85,4.25,8300.0],["2022-06-23",4.39,4.39,4.0,4.2,2500.0],["2022-06-24",4.16,4.19,3.5,3.5,36200.0],["2022-06-27",3.7,3.7,3.35,3.55,25700.0],["2022-06-28",3.5,3.5,3.41,3.5,1900.0],["2022-06-29",3.5,4.0,3.5,4.0,46600.0],["2022-06-30",4.0,4.0,3.7,3.84,6400.0],["2022-07-01",3.84,3.84,3.56,3.75,8200.0],["2022-07-05",3.75,3.89,3.69,3.89,5200.0],["2022-07-06",3.7,3.79,3.49,3.65,29000.0],["2022-07-07",3.52,3.6,3.31,3.48,40400.0],["2022-07-08",3.406,3.54,3.35,3.49,5600.0],["2022-07-11",3.54,3.82,3.35,3.59,21000.0],["2022-07-12",3.53,3.59,3.3,3.5,8200.0],["2022-07-13",3.41,3.57,3.26,3.3,6700.0],["2022-07-14",3.33,3.53,3.265,3.38,11200.0],["2022-07-15",3.4,3.4,3.25,3.37,6900.0],["2022-07-18",3.27,3.36,3.12,3.26,4200.0],["2022-07-19",3.29,3.4,3.29,3.385,10300.0],["2022-07-20",3.398,3.5,3.398,3.5,13000.0],["2022-07-21",3.4,4.4,3.4,3.98,27400.0],["2022-07-22",4.4,4.4,3.94,4.03,18300.0],["2022-07-25",3.89,4.2,3.7,3.98,31700.0],["2022-07-26",3.95,3.95,3.65,3.7,21700.0],["2022-07-27",3.8,3.99,3.7,3.91,93400.0],["2022-07-28",3.5,4.22,3.45,3.96,411400.0],["2022-07-29",4.2,4.22,3.63,3.93,89300.0],["2022-08-01",4.15,4.38,3.85,4.1,145400.0],["2022-08-02",4.15,4.3,3.91,4.25,149600.0],["2022-08-03",4.38,4.39,3.92,4.0,84700.0],["2022-08-04",4.065,4.18,3.8,3.916,55800.0],["2022-08-05",3.95,4.05,3.81,3.83,55300.0],["2022-08-08",4.0,4.1,3.9,4.05,37900.0],["2022-08-09",4.13,4.13,3.9,4.04,40000.0],["2022-08-10",4.24,4.24,3.91,4.0,21400.0],["2022-08-11",4.05,4.19,3.91,4.06,42600.0],["2022-08-12",4.09,4.2,4.08,4.15,65000.0],["2022-08-15",4.16,4.21,3.95,4.15,62200.0],["2022-08-16",3.95,4.15,3.95,4.05,35500.0],["2022-08-17",4.19,4.2,4.0,4.19,49000.0],["2022-08-18",4.1,4.25,4.0,4.12,66900.0],["2022-08-19",4.25,4.41,3.87,4.01,124600.0],["2022-08-22",4.03,4.24,3.55,3.66,132200.0],["2022-08-23",3.75,4.12,3.695,4.01,104700.0],["2022-08-24",4.15,4.2,3.85,3.94,39300.0],["2022-08-25",4.02,4.02,3.9,3.91,42100.0],["2022-08-26",4.0,4.05,3.61,3.76,47700.0],["2022-08-29",3.76,4.0,3.6,3.82,30600.0],["2022-08-30",4.0,4.0,3.9,3.99,36700.0],["2022-08-31",3.99,4.0,3.83,3.89,11900.0],["2022-09-01",3.9,3.92,3.64,3.92,24700.0],["2022-09-02",3.75,3.91,3.54,3.7,27100.0],["2022-09-06",3.8,4.25,3.72,4.25,239900.0],["2022-09-07",4.3,4.44,4.2,4.37,114300.0],["2022-09-08",4.35,4.72,4.2,4.42,147500.0],["2022-09-09",4.805,5.01,4.5,4.64,131100.0],["2022-09-12",4.75,4.84,4.57,4.65,64900.0],["2022-09-13",4.8,5.29,4.46,5.04,210300.0],["2022-09-14",4.58,5.29,4.58,5.18,134500.0],["2022-09-15",5.15,5.42,5.09,5.4,156000.0],["2022-09-16",5.07,5.49,5.0,5.24,1019800.0],["2022-09-19",5.0,5.24,4.75,4.92,53600.0],["2022-09-20",4.78,5.13,4.78,4.98,23500.0],["2022-09-21",4.98,5.15,4.84,4.96,94900.0],["2022-09-22",4.85,4.97,4.6,4.75,26900.0],["2022-09-23",4.595,4.93,4.51,4.72,37600.0],["2022-09-26",4.92,4.92,4.61,4.78,33800.0],["2022-09-27",4.78,4.85,4.65,4.83,44200.0],["2022-09-28",4.79,4.79,4.52,4.52,25600.0],["2022-09-29",4.64,4.8,4.58,4.8,28800.0],["2022-09-30",4.8,5.16,4.8,5.03,45300.0],["2022-10-03",5.0,5.36,4.78,4.86,97600.0],["2022-10-04",4.8,5.2,4.8,5.08,54900.0],["2022-10-05",5.2,5.28,5.12,5.12,67000.0],["2022-10-06",5.25,5.26,5.01,5.08,32300.0],["2022-10-07",5.17,5.24,4.49,4.49,44300.0],["2022-10-10",4.77,5.05,4.68,4.8,39700.0],["2022-10-11",4.8,4.934,4.61,4.61,29800.0],["2022-10-12",4.33,4.73,4.33,4.45,32300.0],["2022-10-13",4.94,5.0,4.55,4.73,15100.0],["2022-10-14",4.99,4.99,4.56,4.56,33500.0],["2022-10-17",4.6,4.72,4.58,4.63,23300.0],["2022-10-18",4.85,4.96,4.723,4.81,15900.0],["2022-10-19",4.9,4.9,4.58,4.58,19000.0],["2022-10-20",4.7,4.775,4.59,4.6,14700.0],["2022-10-21",4.6,4.692,4.6,4.65,7100.0],["2022-10-24",4.74,4.74,4.553,4.62,7600.0],["2022-10-25",4.65,4.65,4.28,4.41,43900.0],["2022-10-26",4.48,4.48,4.252,4.28,19100.0],["2022-10-27",4.3,4.3,3.86,4.03,74600.0],["2022-10-28",3.9,4.03,3.9,3.93,17700.0],["2022-10-31",3.95,4.04,3.77,3.77,33500.0],["2022-11-01",3.8,3.99,3.8,3.9,14900.0],["2022-11-02",4.04,4.04,3.81,3.9,14300.0],["2022-11-03",3.81,4.3,3.81,4.27,73400.0],["2022-11-04",4.27,4.3,4.1,4.25,27000.0],["2022-11-07",4.15,4.3,4.11,4.18,2600.0],["2022-11-08",4.2,4.2,3.86,3.99,5400.0],["2022-11-09",4.0,4.0,3.6,3.72,24200.0],["2022-11-10",3.72,3.944,3.72,3.78,16900.0],["2022-11-11",3.85,4.2,3.65,4.12,26800.0],["2022-11-14",4.2,4.2,3.955,4.15,9000.0],["2022-11-15",4.14,4.14,3.9,3.9,22600.0],["2022-11-16",3.9,4.02,3.9,3.9,11700.0],["2022-11-17",3.9,4.02,3.9,3.945,17300.0],["2022-11-18",4.02,4.02,3.92,3.92,13500.0],["2022-11-21",4.02,4.19,3.8,3.8,17400.0],["2022-11-22",3.86,3.875,3.75,3.75,8300.0],["2022-11-23",3.87,3.932,3.79,3.82,13000.0],["2022-11-25",3.85,3.85,3.66,3.765,3500.0],["2022-11-28",3.58,3.71,3.57,3.65,15100.0],["2022-11-29",3.64,3.933,3.5,3.54,14400.0],["2022-11-30",3.61,3.726,3.52,3.555,13000.0],["2022-12-01",3.6,3.6,3.5,3.5,36200.0],["2022-12-02",3.53,3.937,3.5,3.65,44700.0],["2022-12-05",3.64,3.644,3.52,3.56,6300.0],["2022-12-06",3.62,3.62,3.5,3.55,5200.0],["2022-12-07",3.55,3.55,3.26,3.26,5400.0],["2022-12-08",3.27,3.28,2.8,2.92,47500.0],["2022-12-09",2.94,3.45,2.49,3.2,97100.0],["2022-12-12",3.5,3.5,3.05,3.445,43000.0],["2022-12-13",3.5,3.5,3.31,3.38,11800.0],["2022-12-14",3.25,3.46,3.04,3.04,4900.0],["2022-12-15",3.099,3.38,2.91,3.0,19400.0],["2022-12-16",2.98,3.5,2.7,3.5,155100.0],["2022-12-19",3.5,3.5,3.15,3.29,15300.0],["2022-12-20",3.501,3.65,3.14,3.39,20200.0],["2022-12-21",3.27,3.38,2.63,2.86,57600.0],["2022-12-22",2.94,3.48,2.9,3.17,23200.0],["2022-12-23",3.28,3.3,3.06,3.22,12500.0],["2022-12-27",3.24,3.24,2.66,2.97,15100.0],["2022-12-28",2.83,3.13,2.7,2.97,11900.0],["2022-12-29",2.92,2.95,2.7,2.905,9300.0],["2022-12-30",2.65,2.97,2.65,2.79,7700.0],["2023-01-03",2.83,2.91,2.63,2.676,24100.0],["2023-01-04",2.77,2.77,2.65,2.74,16300.0],["2023-01-05",2.7,2.7,2.61,2.65,17300.0],["2023-01-06",2.64,2.7,2.4,2.4,45800.0],["2023-01-09",2.48,2.65,2.46,2.58,26200.0],["2023-01-10",2.6,2.65,2.41,2.65,47200.0],["2023-01-11",2.527,2.6,2.45,2.59,5200.0],["2023-01-12",2.6,2.75,2.505,2.66,33300.0],["2023-01-13",2.75,2.75,2.5,2.65,30000.0],["2023-01-17",2.65,2.7,2.5,2.7,10700.0],["2023-01-18",2.7,2.93,2.683,2.72,19000.0],["2023-01-19",2.74,2.74,2.55,2.625,5600.0],["2023-01-20",2.68,2.7,2.51,2.6,9400.0],["2023-01-23",2.56,2.58,2.435,2.5,33800.0],["2023-01-24",2.57,2.7,2.54,2.69,11500.0],["2023-01-25",2.69,2.8,2.551,2.7,2858400.0],["2023-01-26",2.36,2.36,2.12,2.275,553300.0],["2023-01-27",2.11,2.2,2.0,2.06,200900.0],["2023-01-30",2.06,2.15,2.06,2.07,71900.0],["2023-01-31",2.1,2.33,2.06,2.21,137600.0],["2023-02-01",2.15,2.24,2.07,2.12,42800.0],["2023-02-02",2.19,2.2,2.1,2.18,147500.0],["2023-02-03",2.21,2.24,2.09,2.18,61900.0],["2023-02-06",2.15,2.21,2.09,2.16,79100.0],["2023-02-07",2.15,2.22,2.082,2.2,28900.0],["2023-02-08",2.23,2.23,2.11,2.13,37700.0],["2023-02-09",2.19,2.19,2.06,2.11,44700.0],["2023-02-10",2.11,2.22,1.96,2.22,92000.0],["2023-02-13",2.24,2.3,2.17,2.3,100000.0],["2023-02-14",2.3,2.529,2.227,2.48,120300.0],["2023-02-15",2.48,2.54,2.4,2.53,87800.0],["2023-02-16",2.48,2.57,2.48,2.5,39200.0],["2023-02-17",2.5,2.54,2.458,2.54,56100.0],["2023-02-21",2.5,2.57,2.46,2.52,29600.0],["2023-02-22",2.52,2.59,2.49,2.53,53000.0],["2023-02-23",2.52,2.568,2.34,2.54,12200.0],["2023-02-24",2.454,2.5,2.45,2.46,16700.0],["2023-02-27",2.5,2.56,2.45,2.48,52100.0],["2023-02-28",2.479,2.569,2.479,2.5,27500.0],["2023-03-01",2.6,2.75,2.57,2.69,46200.0],["2023-03-02",2.8,2.89,2.66,2.846,85200.0],["2023-03-03",2.897,2.897,2.82,2.845,24600.0],["2023-03-06",2.76,2.9,2.76,2.83,51600.0],["2023-03-07",2.87,3.064,2.86,3.0,68800.0],["2023-03-08",3.01,3.1,2.911,2.99,60000.0],["2023-03-09",3.07,3.07,2.65,2.72,33300.0],["2023-03-10",2.96,2.96,2.74,2.74,7800.0],["2023-03-13",2.6,2.61,2.31,2.39,54400.0],["2023-03-14",2.37,2.625,2.37,2.45,22500.0],["2023-03-15",2.425,2.45,2.29,2.29,24900.0],["2023-03-16",2.254,2.67,2.25,2.35,9300.0],["2023-03-17",2.34,2.45,2.28,2.29,25500.0],["2023-03-20",2.25,2.63,2.16,2.16,38100.0],["2023-03-21",2.16,2.43,2.16,2.3,54600.0],["2023-03-22",2.34,2.39,2.2,2.34,42100.0],["2023-03-23",2.35,2.54,2.35,2.45,41300.0],["2023-03-24",2.5,2.55,2.4,2.5,20700.0],["2023-03-27",2.497,2.497,2.4,2.4,17800.0],["2023-03-28",2.54,2.9,2.5,2.61,98100.0],["2023-03-29",2.58,2.81,2.58,2.64,40700.0],["2023-03-30",2.74,2.79,2.55,2.615,13000.0],["2023-03-31",2.55,2.72,2.535,2.56,14300.0],["2023-04-03",2.615,2.615,2.42,2.45,23500.0],["2023-04-04",2.5,2.5,2.23,2.31,18200.0],["2023-04-05",2.42,2.42,2.09,2.16,31400.0],["2023-04-06",2.18,2.2,2.165,2.19,7400.0],["2023-04-10",2.28,2.4,2.22,2.22,8000.0],["2023-04-11",2.28,2.29,2.17,2.21,4000.0],["2023-04-12",2.27,2.3,2.21,2.29,17600.0],["2023-04-13",2.3,2.335,2.19,2.195,37400.0],["2023-04-14",2.22,2.26,2.2,2.26,7800.0],["2023-04-17",2.29,2.316,2.27,2.28,15300.0],["2023-04-18",2.28,2.343,2.18,2.18,16800.0],["2023-04-19",2.18,2.197,2.15,2.16,25700.0],["2023-04-20",2.15,2.185,2.06,2.08,11100.0],["2023-04-21",2.18,2.18,2.12,2.12,12500.0],["2023-04-24",2.05,2.39,2.025,2.1,21100.0],["2023-04-25",2.19,2.19,2.0,2.0,36800.0],["2023-04-26",2.01,2.15,1.744,1.76,68100.0],["2023-04-27",1.85,1.9,1.76,1.806,14300.0],["2023-04-28",1.73,1.89,1.65,1.65,21500.0],["2023-05-01",1.65,1.75,1.25,1.44,69700.0],["2023-05-02",1.42,1.49,1.11,1.31,124700.0],["2023-05-03",1.43,1.44,1.31,1.35,82400.0],["2023-05-04",1.35,1.35,1.284,1.34,38500.0],["2023-05-05",1.4,1.49,1.37,1.45,32200.0],["2023-05-08",1.46,1.73,1.46,1.73,26500.0],["2023-05-09",1.83,1.85,1.75,1.792,27100.0],["2023-05-10",1.85,1.9,1.79,1.89,56500.0],["2023-05-11",1.87,1.95,1.812,1.87,22700.0],["2023-05-12",1.889,1.94,1.85,1.86,11700.0],["2023-05-15",1.94,1.97,1.8,1.95,8900.0],["2023-05-16",1.97,2.0,1.83,1.92,54600.0],["2023-05-17",2.0,2.198,1.9,2.14,113100.0],["2023-05-18",2.23,2.25,1.99,2.08,42000.0],["2023-05-19",2.18,2.3,2.15,2.24,62600.0],["2023-05-22",2.29,2.49,2.2,2.37,56600.0],["2023-05-23",2.45,2.46,2.2,2.25,28300.0],["2023-05-24",2.32,2.72,2.141,2.69,70000.0],["2023-05-25",2.72,2.81,2.59,2.805,112500.0],["2023-05-26",2.82,2.85,2.73,2.79,47900.0],["2023-05-30",2.85,2.85,2.76,2.8,17100.0],["2023-05-31",2.84,3.0,2.67,2.97,175800.0],["2023-06-01",3.0,3.0,2.85,2.89,23800.0],["2023-06-02",2.88,2.88,2.69,2.82,80500.0],["2023-06-05",2.77,2.9,2.77,2.85,28700.0],["2023-06-06",2.89,3.08,2.81,3.075,65900.0],["2023-06-07",3.17,3.17,3.04,3.08,58400.0],["2023-06-08",3.05,3.15,2.96,3.01,45300.0],["2023-06-09",3.07,3.09,2.87,3.02,36000.0],["2023-06-12",3.09,3.32,3.09,3.12,99800.0],["2023-06-13",3.17,3.279,3.06,3.07,65800.0],["2023-06-14",3.05,3.14,2.998,3.07,131600.0],["2023-06-15",2.98,3.25,2.98,3.1,42400.0],["2023-06-16",3.1,4.4,3.1,4.4,353100.0],["2023-06-20",3.95,4.07,3.57,3.62,232500.0],["2023-06-21",3.57,3.78,3.475,3.51,143600.0],["2023-06-22",3.55,3.682,3.31,3.45,108000.0],["2023-06-23",3.42,3.74,3.41,3.72,99900.0],["2023-06-26",3.7,3.9,3.64,3.75,75000.0],["2023-06-27",3.77,3.84,3.49,3.54,47600.0],["2023-06-28",3.5,3.6,3.31,3.34,82100.0],["2023-06-29",3.32,3.55,3.32,3.33,26500.0],["2023-06-30",3.35,3.438,3.212,3.275,18300.0],["2023-07-03",3.27,3.55,3.2,3.24,74000.0],["2023-07-05",3.12,3.16,2.91,3.1,59900.0],["2023-07-06",3.22,3.305,3.04,3.097,18100.0],["2023-07-07",3.09,3.31,2.81,3.12,58400.0],["2023-07-10",3.15,3.2,2.99,3.01,17800.0],["2023-07-11",3.07,3.231,3.07,3.2,28400.0],["2023-07-12",3.2,3.38,3.12,3.12,63600.0],["2023-07-13",3.1,3.18,3.02,3.07,19700.0],["2023-07-14",3.07,3.17,3.02,3.07,28000.0],["2023-07-17",3.0,3.07,2.93,3.0,52200.0],["2023-07-18",3.01,3.05,2.94,2.99,37000.0],["2023-07-19",3.05,3.05,2.91,2.97,37700.0],["2023-07-20",2.87,3.16,2.87,2.9,92600.0],["2023-07-21",2.9,3.02,2.8,2.8,22100.0],["2023-07-24",2.82,3.04,2.82,2.99,27000.0],["2023-07-25",2.91,3.0,2.76,2.77,29000.0],["2023-07-26",2.8,2.889,2.615,2.64,53800.0],["2023-07-27",2.56,3.225,2.56,2.91,287300.0],["2023-07-28",2.87,3.155,2.87,3.09,50200.0],["2023-07-31",3.1,3.35,3.1,3.2,20600.0],["2023-08-01",3.3,3.35,3.13,3.19,59400.0],["2023-08-02",3.24,3.24,3.057,3.105,40500.0],["2023-08-03",3.1,3.24,3.057,3.08,39700.0],["2023-08-04",3.06,3.25,3.05,3.17,59800.0],["2023-08-07",3.17,3.28,3.04,3.04,20000.0],["2023-08-08",3.088,3.088,3.02,3.02,34200.0],["2023-08-09",3.0,3.08,2.891,2.95,12800.0],["2023-08-10",3.01,3.01,2.89,2.95,10200.0],["2023-08-11",2.96,3.19,2.911,2.971,75200.0],["2023-08-14",2.895,2.944,2.71,2.84,66900.0],["2023-08-15",2.75,2.99,2.7,2.7,18800.0],["2023-08-16",2.88,2.93,2.78,2.86,44900.0],["2023-08-17",2.91,2.99,2.67,2.86,28900.0],["2023-08-18",2.91,2.951,2.7,2.7,20400.0],["2023-08-21",2.72,2.78,2.56,2.56,18900.0],["2023-08-22",2.54,2.77,2.435,2.44,30200.0],["2023-08-23",2.41,2.77,2.4,2.64,41200.0],["2023-08-24",2.57,2.718,2.44,2.6,35800.0],["2023-08-25",2.53,2.79,2.52,2.705,38200.0],["2023-08-28",2.65,2.9,2.62,2.74,49800.0],["2023-08-29",2.782,2.89,2.71,2.78,32800.0],["2023-08-30",2.89,2.99,2.79,2.83,52300.0],["2023-08-31",2.8,2.98,2.743,2.8,31100.0],["2023-09-01",2.9,2.98,2.8,2.93,49900.0],["2023-09-05",2.826,3.1,2.73,3.01,148100.0],["2023-09-06",3.21,3.55,3.0,3.35,215600.0],["2023-09-07",3.46,3.46,3.02,3.1,62100.0],["2023-09-08",3.18,3.18,3.02,3.02,77000.0],["2023-09-11",3.18,3.27,3.02,3.255,283200.0],["2023-09-12",3.29,3.3,2.95,3.16,227800.0],["2023-09-13",3.1,3.19,3.041,3.11,59300.0],["2023-09-14",3.08,3.4,3.08,3.2,99700.0],["2023-09-15",3.15,3.3,2.85,3.05,57900.0],["2023-09-18",2.99,3.04,2.86,2.87,40900.0],["2023-09-19",2.81,2.96,2.69,2.78,25000.0],["2023-09-20",2.76,2.94,2.538,2.65,68800.0],["2023-09-21",2.61,2.7,2.59,2.62,30400.0],["2023-09-22",2.69,2.88,2.66,2.78,54100.0],["2023-09-25",2.79,2.8,2.53,2.55,41000.0],["2023-09-26",2.58,2.62,2.48,2.52,26300.0],["2023-09-27",2.52,2.6,2.34,2.34,81200.0],["2023-09-28",2.3,2.61,2.3,2.46,38400.0],["2023-09-29",2.41,2.58,2.41,2.49,27600.0],["2023-10-02",2.43,2.53,2.26,2.36,48100.0],["2023-10-03",2.32,2.5,2.21,2.3,64700.0],["2023-10-04",2.35,2.35,2.27,2.28,21900.0],["2023-10-05",2.34,2.5,2.305,2.35,27800.0],["2023-10-06",2.35,2.39,2.28,2.34,15300.0],["2023-10-09",2.29,2.35,2.29,2.29,4500.0],["2023-10-10",2.18,2.35,2.18,2.26,41000.0],["2023-10-11",2.35,2.35,2.21,2.21,13500.0],["2023-10-12",2.33,2.35,2.1,2.2,46900.0],["2023-10-13",2.34,2.34,2.1,2.13,23600.0],["2023-10-16",2.22,2.43,2.17,2.25,85100.0],["2023-10-17",2.4,2.4,2.19,2.21,25600.0],["2023-10-18",2.4,2.4,2.12,2.15,31900.0],["2023-10-19",2.25,2.25,2.03,2.03,38300.0],["2023-10-20",2.18,2.18,2.01,2.095,40500.0],["2023-10-23",2.07,2.27,2.06,2.06,26400.0],["2023-10-24",2.16,2.16,1.92,2.06,83500.0],["2023-10-25",2.2,2.2,2.02,2.03,33800.0],["2023-10-26",2.02,2.08,2.02,2.02,24000.0],["2023-10-27",2.02,2.06,1.98,2.03,33600.0],["2023-10-30",2.01,2.14,2.01,2.11,18000.0],["2023-10-31",2.17,2.17,2.04,2.12,10200.0],["2023-11-01",2.06,2.126,2.0,2.08,6000.0],["2023-11-02",2.1,2.14,2.08,2.14,9600.0],["2023-11-03",2.18,2.2,2.11,2.17,14800.0],["2023-11-06",2.2,2.2,2.1,2.11,13800.0],["2023-11-07",2.124,2.135,1.72,2.0,74100.0],["2023-11-08",2.13,2.13,1.96,1.99,11700.0],["2023-11-09",2.15,2.15,2.045,2.07,22700.0],["2023-11-10",2.17,2.17,2.07,2.1,16100.0],["2023-11-13",2.12,2.18,2.09,2.12,32200.0],["2023-11-14",2.12,2.13,2.05,2.05,18000.0],["2023-11-15",2.09,2.09,1.999,2.01,14200.0],["2023-11-16",1.97,2.09,1.94,2.02,17800.0],["2023-11-17",2.02,2.02,1.92,1.92,38800.0],["2023-11-20",2.08,2.08,1.914,1.97,30800.0],["2023-11-21",1.86,1.985,1.84,1.88,5000.0],["2023-11-22",1.83,2.01,1.78,1.8,13000.0],["2023-11-24",1.84,1.87,1.77,1.78,21100.0],["2023-11-27",1.89,1.943,1.771,1.85,43800.0],["2023-11-28",2.06,2.1,1.8,1.8,20000.0],["2023-11-29",1.85,1.9,1.76,1.82,7800.0],["2023-11-30",1.76,1.89,1.76,1.785,13200.0],["2023-12-01",1.75,1.82,1.75,1.79,29200.0],["2023-12-04",1.72,1.81,1.72,1.76,21000.0],["2023-12-05",1.786,1.846,1.755,1.802,11500.0],["2023-12-06",1.81,1.835,1.77,1.77,33200.0],["2023-12-07",1.75,1.91,1.719,1.89,31000.0],["2023-12-08",1.878,1.878,1.78,1.85,10700.0],["2023-12-11",1.94,2.0,1.827,1.91,15100.0],["2023-12-12",1.91,1.91,1.75,1.78,38200.0],["2023-12-13",1.9,1.9,1.71,1.75,23000.0],["2023-12-14",1.76,1.85,1.76,1.8,15700.0],["2023-12-15",1.79,2.0,1.715,1.84,92400.0],["2023-12-18",1.82,1.879,1.77,1.84,33300.0],["2023-12-19",1.9,1.9,1.789,1.857,7700.0],["2023-12-20",1.78,1.865,1.711,1.82,30700.0],["2023-12-21",1.82,1.822,1.77,1.77,20700.0],["2023-12-22",1.775,1.81,1.73,1.8,40300.0],["2023-12-26",1.65,1.83,1.42,1.64,294300.0],["2023-12-27",1.72,1.72,1.57,1.619,24100.0],["2023-12-28",1.642,1.65,1.47,1.58,16300.0],["2023-12-29",1.56,1.62,1.51,1.6,29300.0],["2024-01-02",1.62,1.62,1.509,1.595,20000.0],["2024-01-03",1.55,1.69,1.54,1.6,42800.0],["2024-01-04",1.62,1.72,1.54,1.58,42300.0],["2024-01-05",1.6,1.6,1.51,1.52,32400.0],["2024-01-08",1.5,1.555,1.45,1.53,42300.0],["2024-01-09",1.53,1.53,1.48,1.5,25700.0],["2024-01-10",1.52,1.55,1.49,1.55,30400.0],["2024-01-11",1.535,1.56,1.52,1.53,29200.0],["2024-01-12",1.64,1.66,1.51,1.6,36600.0],["2024-01-16",1.49,1.62,1.49,1.55,23400.0],["2024-01-17",1.556,1.572,1.53,1.53,14500.0],["2024-01-18",1.535,1.56,1.5,1.56,25400.0],["2024-01-19",1.52,1.56,1.51,1.53,8300.0],["2024-01-22",1.53,1.76,1.51,1.68,32500.0],["2024-01-23",1.65,1.74,1.613,1.67,31400.0],["2024-01-24",1.63,1.87,1.6,1.63,119800.0],["2024-01-25",1.74,1.75,1.6,1.64,45400.0],["2024-01-26",1.61,1.69,1.47,1.555,30600.0],["2024-01-29",1.6,1.6,1.475,1.51,58400.0],["2024-01-30",1.47,1.55,1.42,1.45,38800.0],["2024-01-31",1.48,1.58,1.42,1.52,50100.0],["2024-02-01",1.551,1.59,1.535,1.56,7400.0],["2024-02-02",1.58,1.65,1.51,1.61,71600.0],["2024-02-05",1.62,1.62,1.51,1.55,61100.0],["2024-02-06",1.51,1.57,1.23,1.49,42400.0],["2024-02-07",1.46,1.5,1.46,1.485,5100.0],["2024-02-08",1.49,1.62,1.49,1.609,68900.0],["2024-02-09",1.74,1.74,1.551,1.62,65300.0],["2024-02-12",1.61,1.69,1.55,1.56,69600.0],["2024-02-13",1.65,1.65,1.58,1.61,6800.0],["2024-02-14",1.65,1.7,1.6,1.649,13300.0],["2024-02-15",1.63,1.64,1.59,1.62,20500.0],["2024-02-16",1.62,1.658,1.55,1.63,50200.0],["2024-02-20",1.52,1.67,1.47,1.5,58800.0],["2024-02-21",1.475,1.49,1.41,1.465,39100.0],["2024-02-22",1.48,1.53,1.47,1.48,28900.0],["2024-02-23",1.49,1.49,1.4,1.44,10500.0],["2024-02-26",1.42,1.43,1.32,1.43,32400.0],["2024-02-27",1.4,1.4,1.25,1.27,158900.0],["2024-02-28",1.37,1.38,1.25,1.285,26400.0],["2024-02-29",1.39,1.39,1.25,1.26,38200.0],["2024-03-01",1.28,1.298,1.26,1.265,19600.0],["2024-03-04",1.25,1.26,1.11,1.15,58200.0],["2024-03-05",1.19,1.2,1.105,1.115,47100.0],["2024-03-06",1.137,1.145,0.85,1.03,98000.0],["2024-03-07",0.999,1.048,0.874,0.93,89300.0],["2024-03-08",0.9,0.93,0.862,0.93,95500.0],["2024-03-11",0.93,0.93,0.874,0.88,37200.0],["2024-03-12",1.0,1.0,0.85,0.85,22200.0],["2024-03-13",0.85,0.86,0.81,0.81,53000.0],["2024-03-14",0.78,0.81,0.627,0.69,172500.0],["2024-03-15",0.69,0.75,0.681,0.74,70900.0],["2024-03-18",0.75,0.87,0.75,0.762,41600.0],["2024-03-19",0.77,0.839,0.77,0.82,85000.0],["2024-03-20",0.84,0.9,0.83,0.895,40900.0],["2024-03-21",0.95,0.99,0.92,0.92,29700.0],["2024-03-22",0.94,0.99,0.845,0.98,104700.0],["2024-03-25",0.98,1.08,0.916,1.038,151500.0],["2024-03-26",1.02,1.04,1.0,1.01,74400.0],["2024-03-27",1.03,1.04,0.984,1.01,44800.0],["2024-03-28",1.03,1.3,1.011,1.18,378800.0],["2024-04-01",1.19,1.28,1.19,1.27,149800.0],["2024-04-02",1.28,1.4,1.08,1.4,545000.0],["2024-04-03",1.4,1.96,1.37,1.93,386500.0],["2024-04-04",2.07,2.47,1.78,1.9,414300.0],["2024-04-05",1.9,2.11,1.8,2.09,147300.0],["2024-04-08",2.08,2.13,1.93,1.97,72900.0],["2024-04-09",1.93,1.95,1.75,1.76,59400.0],["2024-04-10",1.84,2.35,1.76,1.88,626200.0],["2024-04-11",1.77,2.28,1.7,2.2,395700.0],["2024-04-12",2.2,2.37,2.12,2.36,273200.0],["2024-04-15",2.3,2.35,1.71,1.95,114500.0],["2024-04-16",2.0,2.1,1.74,2.09,175000.0],["2024-04-17",2.1,2.1,1.77,1.8,80900.0],["2024-04-18",1.78,1.912,1.73,1.86,38700.0],["2024-04-19",1.86,1.97,1.83,1.83,38100.0],["2024-04-22",1.91,2.06,1.88,1.89,306800.0],["2024-04-23",1.96,2.03,1.87,1.99,116400.0],["2024-04-24",2.07,2.16,1.97,2.16,262300.0],["2024-04-25",2.17,2.17,1.938,1.99,55100.0],["2024-04-26",1.99,2.11,1.95,2.075,77100.0],["2024-04-29",2.09,2.3,1.965,2.23,501600.0],["2024-04-30",2.18,2.45,2.18,2.31,163500.0],["2024-05-01",2.33,2.44,2.25,2.29,93700.0],["2024-05-02",2.33,2.34,2.23,2.24,46800.0],["2024-05-03",2.24,2.44,2.23,2.4,65100.0],["2024-05-06",2.439,2.53,2.41,2.51,123200.0],["2024-05-07",2.5,2.66,2.46,2.61,293300.0],["2024-05-08",2.55,2.74,2.55,2.71,69600.0],["2024-05-09",2.7,2.79,2.65,2.65,139400.0],["2024-05-10",2.7,2.77,2.4,2.71,173800.0],["2024-05-13",2.72,2.94,2.65,2.91,316300.0],["2024-05-14",2.89,2.93,2.58,2.83,127400.0],["2024-05-15",2.87,2.88,2.76,2.81,44500.0],["2024-05-16",2.77,2.79,2.56,2.58,46800.0],["2024-05-17",2.58,2.58,2.45,2.52,112100.0],["2024-05-20",2.54,2.54,2.2,2.25,118800.0],["2024-05-21",2.25,2.86,2.21,2.82,502700.0],["2024-05-22",2.85,2.99,2.827,2.95,147800.0],["2024-05-23",2.9,3.06,2.86,3.02,160200.0],["2024-05-24",3.05,3.14,3.0,3.04,90100.0],["2024-05-28",3.05,3.1,2.25,2.475,210800.0],["2024-05-29",2.45,2.61,2.45,2.56,38200.0],["2024-05-30",2.6,2.78,2.59,2.59,83600.0],["2024-05-31",2.59,2.65,2.44,2.52,34800.0],["2024-06-03",2.52,2.62,2.41,2.53,50900.0],["2024-06-04",2.51,2.54,2.41,2.47,17700.0],["2024-06-05",2.59,2.63,2.56,2.56,20500.0],["2024-06-06",2.595,2.657,2.57,2.63,20200.0],["2024-06-07",2.68,2.77,2.36,2.4,135600.0],["2024-06-10",2.38,2.51,2.38,2.45,28700.0],["2024-06-11",2.47,2.54,2.46,2.54,11600.0],["2024-06-12",2.52,3.11,2.52,3.02,296300.0],["2024-06-13",3.0,3.12,2.76,2.91,112000.0],["2024-06-14",2.93,3.28,2.74,3.09,311000.0],["2024-06-17",3.12,3.58,3.04,3.4,573700.0],["2024-06-18",3.37,3.44,2.82,3.0,108400.0],["2024-06-20",3.15,3.33,2.88,2.975,301800.0],["2024-06-21",2.95,3.25,2.81,2.88,210200.0],["2024-06-24",2.92,3.23,2.6,2.67,110600.0],["2024-06-25",2.7,2.8,2.55,2.61,162400.0],["2024-06-26",2.65,2.72,2.34,2.39,194800.0],["2024-06-27",2.36,2.64,2.35,2.47,98500.0],["2024-06-28",2.49,2.83,2.49,2.64,123100.0],["2024-07-01",2.6,2.74,2.46,2.49,79500.0],["2024-07-02",2.47,2.59,2.23,2.3,239900.0],["2024-07-03",2.32,2.49,2.27,2.28,117500.0],["2024-07-05",2.27,2.52,2.12,2.36,351200.0],["2024-07-08",2.37,2.5,2.25,2.37,135700.0],["2024-07-09",2.36,2.68,2.3,2.48,238700.0],["2024-07-10",2.47,2.96,2.41,2.63,429800.0],["2024-07-11",2.64,2.85,2.555,2.58,116900.0],["2024-07-12",2.59,2.78,2.43,2.49,57700.0],["2024-07-15",2.48,2.7,2.43,2.52,43700.0],["2024-07-16",2.55,2.55,2.31,2.52,113100.0],["2024-07-17",2.48,2.61,2.39,2.44,100700.0],["2024-07-18",2.54,2.54,2.32,2.39,67500.0],["2024-07-19",2.45,2.5,2.42,2.46,28200.0],["2024-07-22",2.47,2.55,2.462,2.55,38900.0],["2024-07-23",2.57,2.74,2.56,2.7,163400.0],["2024-07-24",2.66,2.76,2.52,2.57,37900.0],["2024-07-25",2.6,2.6,2.44,2.47,31500.0],["2024-07-26",2.53,2.73,2.47,2.72,263500.0],["2024-07-29",2.77,2.84,2.74,2.83,47600.0],["2024-07-30",2.84,2.88,2.58,2.58,64000.0],["2024-07-31",2.62,2.84,2.57,2.69,182900.0],["2024-08-01",2.67,2.79,2.66,2.69,42700.0],["2024-08-02",2.7,2.77,2.49,2.7,99300.0],["2024-08-05",2.51,2.67,2.37,2.49,178500.0],["2024-08-06",2.62,2.66,2.5,2.54,20200.0],["2024-08-07",2.6,2.63,2.39,2.48,49100.0],["2024-08-08",2.61,2.75,2.47,2.63,166700.0],["2024-08-09",2.63,2.75,2.48,2.63,63500.0],["2024-08-12",2.73,2.73,2.55,2.58,33100.0],["2024-08-13",2.645,2.72,2.55,2.655,155100.0],["2024-08-14",2.66,2.94,2.65,2.94,209100.0],["2024-08-15",2.94,3.1,2.896,2.95,107900.0],["2024-08-16",2.96,3.07,2.796,3.03,157900.0],["2024-08-19",3.07,3.13,3.025,3.07,104500.0],["2024-08-20",3.04,3.09,2.785,2.91,73000.0],["2024-08-21",2.88,2.98,2.74,2.74,47400.0],["2024-08-22",2.73,2.86,2.68,2.71,18300.0],["2024-08-23",2.7,2.8,2.6,2.66,53700.0],["2024-08-26",2.64,2.79,2.52,2.67,66400.0],["2024-08-27",2.74,2.74,2.55,2.58,38100.0],["2024-08-28",2.49,2.74,2.49,2.64,103200.0],["2024-08-29",2.69,2.94,2.69,2.88,315300.0],["2024-08-30",2.88,3.27,2.88,3.2,227800.0],["2024-09-03",3.25,3.29,2.86,3.03,226400.0],["2024-09-04",3.12,3.2,2.6,2.75,80700.0],["2024-09-05",2.85,3.13,2.85,3.07,153100.0],["2024-09-06",3.15,3.31,2.96,3.145,262800.0],["2024-09-09",3.2,3.48,3.2,3.36,492300.0],["2024-09-10",3.39,3.5,3.29,3.32,158900.0],["2024-09-11",3.38,3.69,3.32,3.69,220000.0],["2024-09-12",3.67,3.87,3.28,3.34,202600.0],["2024-09-13",3.4,3.61,3.22,3.455,124100.0],["2024-09-16",3.41,3.44,3.2,3.25,44500.0],["2024-09-17",3.32,3.45,3.08,3.2,194700.0],["2024-09-18",3.23,3.31,3.08,3.15,70400.0],["2024-09-19",3.23,3.339,2.99,3.0,57500.0],["2024-09-20",2.97,3.11,2.85,3.07,157200.0],["2024-09-23",3.09,3.13,3.02,3.13,31600.0],["2024-09-24",3.13,3.34,3.0,3.22,317100.0],["2024-09-25",3.25,3.39,3.25,3.31,128200.0],["2024-09-26",3.37,3.48,3.3,3.3,186400.0],["2024-09-27",3.34,3.47,3.1,3.25,140900.0],["2024-09-30",3.25,3.42,2.97,3.09,82200.0],["2024-10-01",3.09,3.14,2.91,2.94,44200.0],["2024-10-02",3.0,3.07,2.94,2.99,73200.0],["2024-10-03",3.09,3.42,3.04,3.3,251900.0],["2024-10-04",3.38,3.45,3.335,3.4,172300.0],["2024-10-07",3.35,3.45,3.17,3.17,229500.0],["2024-10-08",3.2,3.41,2.98,3.02,56200.0],["2024-10-09",3.0,3.16,2.69,2.71,135100.0],["2024-10-10",2.79,2.9,2.54,2.66,79400.0],["2024-10-11",2.65,2.97,2.59,2.92,165700.0],["2024-10-14",2.91,3.03,2.625,3.01,103200.0],["2024-10-15",2.97,3.07,2.964,2.97,49200.0],["2024-10-16",2.99,2.999,2.855,2.89,64700.0],["2024-10-17",2.92,3.09,2.87,2.94,114000.0],["2024-10-18",2.99,3.09,2.96,3.06,62300.0],["2024-10-21",3.08,3.17,2.95,3.06,91000.0],["2024-10-22",3.15,3.15,2.82,2.86,67200.0],["2024-10-23",2.89,2.97,2.75,2.88,52200.0],["2024-10-24",2.98,3.04,2.888,2.93,67300.0],["2024-10-25",3.01,3.04,2.78,2.95,320100.0],["2024-10-28",2.95,3.1,2.95,3.08,107700.0],["2024-10-29",3.12,3.31,3.1,3.23,272400.0],["2024-10-30",3.28,3.31,3.21,3.28,108000.0],["2024-10-31",3.22,3.3,3.02,3.04,83000.0],["2024-11-01",3.08,3.5,3.08,3.48,722800.0],["2024-11-04",3.53,3.8,3.53,3.71,338800.0],["2024-11-05",3.75,3.835,3.75,3.79,246300.0],["2024-11-06",3.9,4.09,3.77,3.93,362200.0],["2024-11-07",3.97,4.2,3.9,4.18,327700.0],["2024-11-08",4.21,4.49,4.14,4.49,558400.0],["2024-11-11",4.61,4.92,4.42,4.92,440400.0],["2024-11-12",5.0,5.525,5.0,5.33,659400.0],["2024-11-13",5.56,6.109,5.008,5.11,713300.0],["2024-11-14",5.25,5.38,4.72,5.2,271700.0],["2024-11-15",5.38,5.49,5.15,5.39,245300.0],["2024-11-18",5.5,5.53,5.15,5.25,243300.0],["2024-11-19",5.17,5.42,5.109,5.31,241900.0],["2024-11-20",5.32,5.63,4.955,5.07,292100.0],["2024-11-21",5.13,5.52,5.0,5.49,391000.0],["2024-11-22",5.54,6.02,5.5,5.8,518300.0],["2024-11-25",5.81,5.94,5.126,5.57,377800.0],["2024-11-26",5.51,5.66,5.201,5.43,145400.0],["2024-11-27",5.38,5.44,4.93,4.96,177500.0],["2024-11-29",5.03,5.2,5.027,5.09,116400.0],["2024-12-02",5.08,5.21,4.82,4.9,153000.0],["2024-12-03",4.9,4.99,4.5,4.67,205300.0],["2024-12-04",4.73,4.93,4.52,4.82,210700.0],["2024-12-05",4.88,5.16,4.83,5.08,339800.0],["2024-12-06",5.14,5.26,5.04,5.2,248700.0],["2024-12-09",5.2,5.2,4.64,4.77,200400.0],["2024-12-10",4.8,5.36,4.8,5.03,307600.0],["2024-12-11",5.05,5.15,4.58,4.62,186300.0],["2024-12-12",4.6,4.76,4.4,4.57,134400.0],["2024-12-13",4.51,4.87,4.44,4.79,151500.0],["2024-12-16",4.85,5.16,4.78,5.08,274600.0],["2024-12-17",5.07,5.16,4.715,4.85,135900.0],["2024-12-18",4.85,4.95,4.41,4.49,201500.0],["2024-12-19",4.57,4.869,4.57,4.69,222100.0],["2024-12-20",4.66,4.86,4.65,4.71,198100.0],["2024-12-23",4.68,4.9,4.53,4.61,192500.0],["2024-12-24",4.66,4.9,4.61,4.74,116200.0],["2024-12-26",4.72,5.39,4.65,5.23,477800.0],["2024-12-27",5.26,5.49,5.15,5.45,400800.0],["2024-12-30",5.34,5.39,5.02,5.19,166900.0],["2024-12-31",5.17,5.25,4.85,5.21,258000.0],["2025-01-02",5.18,5.372,5.01,5.32,226400.0],["2025-01-03",5.34,5.79,5.302,5.68,376400.0],["2025-01-06",5.75,5.84,5.57,5.69,399900.0],["2025-01-07",5.58,5.62,4.57,4.58,446900.0],["2025-01-08",4.56,4.83,4.235,4.78,260400.0],["2025-01-10",4.76,4.91,4.31,4.56,344700.0],["2025-01-13",4.56,4.7,4.03,4.1,252400.0],["2025-01-14",4.21,4.42,3.98,4.21,820400.0],["2025-01-15",4.22,4.44,4.21,4.4,204800.0],["2025-01-16",4.43,4.62,4.37,4.46,236800.0],["2025-01-17",4.5,4.75,4.15,4.17,259800.0],["2025-01-21",4.2,4.36,3.7,3.79,414300.0],["2025-01-22",3.76,3.88,3.76,3.85,135700.0],["2025-01-23",3.81,3.85,3.57,3.68,215600.0],["2025-01-24",3.64,3.75,3.58,3.67,207700.0],["2025-01-27",3.52,3.62,3.16,3.26,331200.0],["2025-01-28",3.27,3.48,3.15,3.42,193400.0],["2025-01-29",3.44,3.55,3.34,3.34,300000.0],["2025-01-30",3.36,3.85,3.36,3.48,296400.0],["2025-01-31",3.59,3.74,3.56,3.62,354000.0],["2025-02-03",3.5,3.65,3.4,3.44,231300.0],["2025-02-04",3.4,3.55,3.27,3.27,176300.0],["2025-02-05",3.3,3.6,3.22,3.27,110800.0],["2025-02-06",3.27,3.39,3.201,3.28,228900.0],["2025-02-07",3.28,3.34,3.19,3.26,285000.0],["2025-02-10",3.29,3.35,2.98,3.03,242000.0],["2025-02-11",2.98,3.15,2.98,3.1,440700.0],["2025-02-12",3.1,3.3,2.995,3.01,249200.0],["2025-02-13",3.06,3.15,2.99,3.05,202800.0],["2025-02-14",3.0,3.38,2.95,3.33,424800.0],["2025-02-18",3.29,3.47,3.241,3.35,172500.0],["2025-02-19",3.4,3.72,3.36,3.55,406900.0],["2025-02-20",3.57,3.65,3.25,3.33,257700.0],["2025-02-21",3.31,3.46,3.07,3.21,459000.0],["2025-02-24",3.21,3.31,3.07,3.26,275000.0],["2025-02-25",3.62,3.627,3.26,3.35,489800.0],["2025-02-26",3.41,3.5,3.01,3.04,230300.0],["2025-02-27",3.08,3.307,2.75,2.99,383000.0],["2025-02-28",3.0,3.71,2.94,3.69,739300.0],["2025-03-03",3.72,3.794,3.07,3.095,362500.0],["2025-03-04",3.0,3.0,2.71,2.795,693900.0],["2025-03-05",2.81,3.2,2.81,3.12,243600.0],["2025-03-06",3.13,3.29,3.06,3.13,271300.0],["2025-03-07",3.09,3.21,2.81,2.92,146600.0],["2025-03-10",2.88,3.0,2.651,2.77,161900.0],["2025-03-11",2.76,2.87,2.54,2.65,181600.0],["2025-03-12",2.62,2.87,2.575,2.62,302800.0],["2025-03-13",2.64,2.8,2.35,2.38,236400.0],["2025-03-14",2.39,2.5,2.31,2.39,175100.0],["2025-03-17",2.41,2.72,2.38,2.68,474500.0],["2025-03-18",2.65,2.8,1.84,2.6,639400.0],["2025-03-19",2.59,2.68,2.43,2.52,97600.0],["2025-03-20",2.46,2.8,2.415,2.54,134900.0],["2025-03-21",2.51,2.63,2.42,2.63,131400.0],["2025-03-24",2.66,2.77,2.61,2.68,98300.0],["2025-03-25",2.72,2.73,2.43,2.49,109300.0],["2025-03-26",2.49,2.69,2.32,2.33,73800.0],["2025-03-27",2.7,2.72,2.36,2.44,416600.0],["2025-03-28",2.41,2.55,2.32,2.33,121300.0],["2025-03-31",2.26,2.36,2.15,2.17,156900.0],["2025-04-01",2.17,2.3,2.05,2.26,128400.0],["2025-04-02",2.19,2.36,2.07,2.13,155700.0],["2025-04-03",2.01,2.25,1.85,2.02,202800.0],["2025-04-04",1.9,2.2,1.89,2.055,230500.0],["2025-04-07",1.92,2.11,1.82,1.99,126700.0],["2025-04-08",2.04,2.15,1.86,1.86,102900.0],["2025-04-09",1.86,2.19,1.8,2.125,243800.0],["2025-04-10",2.13,2.29,1.98,2.09,205000.0],["2025-04-11",2.08,2.21,2.01,2.16,118900.0],["2025-04-14",2.21,2.26,2.03,2.17,80000.0],["2025-04-15",2.15,2.21,2.073,2.14,94200.0],["2025-04-16",2.1,2.18,1.98,2.08,75800.0],["2025-04-17",2.05,2.19,2.05,2.12,60200.0],["2025-04-21",2.1,2.12,1.88,1.93,80800.0],["2025-04-22",2.0,2.14,1.91,2.06,102500.0],["2025-04-23",2.12,2.3,2.086,2.19,110000.0],["2025-04-24",2.18,2.44,2.18,2.28,86700.0],["2025-04-25",2.38,2.82,2.335,2.685,798000.0],["2025-04-28",2.8,2.8,2.605,2.69,190900.0],["2025-04-29",2.81,3.2,2.68,3.12,368300.0],["2025-04-30",3.1,3.74,2.85,3.34,587700.0],["2025-05-01",3.42,3.68,3.3,3.56,448600.0],["2025-05-02",3.56,3.64,2.81,3.42,458600.0],["2025-05-05",3.47,3.5,3.33,3.34,162400.0],["2025-05-06",3.38,3.47,3.25,3.36,216300.0],["2025-05-07",3.36,3.37,3.09,3.19,260000.0],["2025-05-08",3.21,3.42,3.2,3.37,177000.0],["2025-05-09",3.42,3.5,3.26,3.35,127900.0],["2025-05-12",3.41,3.41,3.04,3.1,190100.0],["2025-05-13",3.11,3.4,3.031,3.31,252600.0],["2025-05-14",3.31,3.5,3.16,3.23,156200.0],["2025-05-15",3.23,3.25,3.135,3.21,164300.0],["2025-05-16",3.22,3.41,3.17,3.26,143600.0],["2025-05-19",3.17,3.29,3.07,3.1,75100.0],["2025-05-20",3.08,3.1,2.9,3.06,118900.0],["2025-05-21",3.0,3.1,2.85,2.85,102400.0],["2025-05-22",2.87,3.09,2.76,2.87,94500.0],["2025-05-23",2.92,3.5,2.9,3.49,352400.0],["2025-05-27",3.5,3.709,3.21,3.37,292000.0],["2025-05-28",3.37,3.64,3.32,3.52,318600.0],["2025-05-29",3.52,3.74,3.4,3.45,205800.0],["2025-05-30",3.46,3.59,3.25,3.35,97000.0],["2025-06-02",3.36,3.62,3.116,3.24,81300.0],["2025-06-03",3.25,3.37,3.19,3.3,62000.0],["2025-06-04",3.33,3.37,3.03,3.09,166600.0],["2025-06-05",3.09,3.14,2.81,2.84,102700.0],["2025-06-06",2.91,3.11,2.902,3.06,163500.0],["2025-06-09",3.12,3.14,2.92,2.92,94200.0],["2025-06-10",2.92,3.09,2.77,3.0,229600.0],["2025-06-11",2.99,3.08,2.83,2.88,40100.0],["2025-06-12",2.95,3.0,2.83,2.95,56000.0],["2025-06-13",2.93,3.03,2.83,2.91,127800.0],["2025-06-16",3.0,3.03,2.89,2.94,62000.0],["2025-06-17",3.04,3.04,2.8,2.85,299900.0],["2025-06-18",2.88,3.0,2.831,2.84,122500.0],["2025-06-20",2.85,3.14,2.85,3.09,245200.0],["2025-06-23",3.12,3.14,2.81,2.92,265100.0],["2025-06-24",3.02,3.1,2.97,3.0,88700.0],["2025-06-25",3.0,3.44,2.96,3.37,263400.0],["2025-06-26",3.39,3.58,3.36,3.53,153400.0],["2025-06-27",3.54,3.65,3.45,3.5,144000.0],["2025-06-30",3.55,3.59,3.21,3.3,100200.0],["2025-07-01",3.24,3.5,3.21,3.37,100200.0],["2025-07-02",3.32,3.57,3.1,3.21,179600.0],["2025-07-03",3.25,3.39,3.12,3.29,85900.0],["2025-07-07",3.22,3.47,3.21,3.44,225400.0],["2025-07-08",3.46,3.67,3.38,3.65,214600.0],["2025-07-09",3.72,4.1,3.67,4.1,265500.0],["2025-07-10",4.22,4.61,4.01,4.55,384800.0],["2025-07-11",4.75,4.75,4.16,4.54,441100.0],["2025-07-14",4.51,4.69,4.31,4.55,179300.0],["2025-07-15",4.55,4.64,4.38,4.56,179400.0],["2025-07-16",4.64,5.01,4.2,4.56,369700.0],["2025-07-17",4.65,4.9,4.245,4.38,263400.0],["2025-07-18",4.52,4.66,4.271,4.56,260500.0],["2025-07-21",4.6,4.9,4.42,4.47,103500.0],["2025-07-22",4.53,5.07,4.48,4.87,390000.0],["2025-07-23",5.28,5.5,4.642,4.96,1117900.0],["2025-07-24",5.05,5.49,5.03,5.24,697200.0],["2025-07-25",5.69,5.692,4.71,4.77,521200.0],["2025-07-28",4.79,5.16,4.78,5.01,225800.0],["2025-07-29",4.99,5.15,4.59,5.06,458300.0],["2025-07-30",5.06,5.24,4.8,4.84,142200.0],["2025-07-31",4.83,5.05,4.71,4.74,104400.0],["2025-08-01",4.7,5.04,4.548,5.01,123000.0],["2025-08-04",5.1,5.19,4.72,4.86,280900.0],["2025-08-05",4.86,5.13,4.86,5.07,123000.0],["2025-08-06",5.06,5.35,4.985,5.05,150300.0],["2025-08-07",5.15,5.3,5.05,5.28,168700.0],["2025-08-08",5.28,5.38,4.915,4.92,128000.0],["2025-08-11",4.94,5.2,4.41,4.85,174500.0],["2025-08-12",5.02,5.11,4.695,4.72,145000.0],["2025-08-13",4.73,4.88,4.03,4.09,268800.0],["2025-08-14",4.08,4.25,3.55,3.64,307100.0],["2025-08-15",3.77,4.37,3.7,4.22,419200.0],["2025-08-18",4.34,4.39,3.76,3.93,234800.0],["2025-08-19",3.93,4.06,3.81,3.93,83700.0],["2025-08-20",3.85,3.97,3.66,3.71,215800.0],["2025-08-21",3.61,3.78,3.542,3.6,116800.0],["2025-08-22",3.55,3.86,3.51,3.84,90800.0],["2025-08-25",3.88,4.16,3.6,3.62,147900.0],["2025-08-26",3.63,3.88,3.53,3.77,139200.0],["2025-08-27",3.77,3.89,3.46,3.5,161300.0],["2025-08-28",3.49,3.68,3.399,3.57,104300.0],["2025-08-29",3.53,3.67,3.4,3.59,93300.0],["2025-09-02",3.45,3.63,3.43,3.52,246300.0],["2025-09-03",3.6,3.86,3.5,3.56,114600.0],["2025-09-04",3.56,3.62,3.4,3.5,135300.0],["2025-09-05",3.52,3.78,3.46,3.77,140400.0],["2025-09-08",3.86,3.97,3.67,3.88,269500.0],["2025-09-09",3.9,4.37,3.9,4.18,334500.0],["2025-09-10",4.15,4.55,4.01,4.51,599800.0],["2025-09-11",4.63,5.03,4.62,4.92,687800.0],["2025-09-12",4.93,5.1,4.76,4.87,313500.0],["2025-09-15",5.13,5.41,5.05,5.2,568700.0],["2025-09-16",5.25,5.29,4.85,5.03,288300.0],["2025-09-17",5.1,5.15,4.93,4.98,208700.0],["2025-09-18",5.1,5.25,5.01,5.21,757500.0],["2025-09-19",5.26,5.79,5.23,5.71,672500.0],["2025-09-22",5.71,5.73,5.302,5.46,343200.0],["2025-09-23",5.57,5.58,5.35,5.47,230400.0],["2025-09-24",5.47,5.58,5.132,5.55,239100.0],["2025-09-25",5.55,5.57,4.96,4.98,269200.0],["2025-09-26",5.0,5.1,4.4,4.51,182600.0],["2025-09-29",4.61,4.92,4.53,4.55,149000.0],["2025-09-30",4.67,4.84,4.21,4.46,326200.0],["2025-10-01",4.51,5.05,4.48,4.83,361900.0],["2025-10-02",4.92,5.0,4.76,4.86,246100.0],["2025-10-03",4.85,4.87,4.65,4.87,147300.0],["2025-10-06",4.87,5.33,4.85,5.22,371300.0],["2025-10-07",5.33,5.73,5.16,5.72,719500.0],["2025-10-08",5.8,6.15,5.61,5.89,557200.0],["2025-10-09",5.99,6.19,5.78,6.06,458400.0],["2025-10-10",6.03,6.03,5.295,5.43,387300.0],["2025-10-13",5.5,5.74,5.32,5.37,296000.0],["2025-10-14",5.38,5.59,5.105,5.51,384300.0],["2025-10-15",5.66,5.88,4.921,4.99,389000.0],["2025-10-16",5.01,5.24,4.25,4.31,462000.0],["2025-10-17",4.32,4.42,4.16,4.33,207000.0],["2025-10-20",4.4,4.58,4.22,4.25,218100.0],["2025-10-21",4.23,4.37,4.06,4.14,253100.0],["2025-10-22",4.09,4.26,3.83,4.0,485400.0],["2025-10-23",4.49,4.49,3.87,4.19,691700.0],["2025-10-24",4.19,4.33,4.13,4.19,246900.0],["2025-10-27",4.23,4.34,4.0,4.04,184300.0],["2025-10-28",4.05,4.47,4.05,4.19,236000.0],["2025-10-29",4.18,4.43,4.05,4.14,594200.0],["2025-10-30",4.11,4.37,3.94,4.03,188500.0],["2025-10-31",4.17,4.47,4.128,4.4,345300.0],["2025-11-03",4.41,4.6,4.14,4.54,789500.0],["2025-11-04",4.49,4.58,3.93,3.98,464500.0],["2025-11-05",4.15,4.29,4.08,4.16,287300.0],["2025-11-06",4.16,4.22,3.92,4.03,389300.0],["2025-11-07",4.04,4.32,3.96,4.24,304000.0],["2025-11-10",4.24,4.39,4.12,4.2,246600.0],["2025-11-11",4.35,4.86,4.26,4.79,649800.0],["2025-11-12",4.87,4.95,4.64,4.89,282600.0],["2025-11-13",4.95,5.05,4.72,5.01,382400.0],["2025-11-14",4.99,5.18,4.77,4.85,433700.0],["2025-11-17",4.8,5.09,4.69,5.05,263000.0],["2025-11-18",4.98,5.08,4.72,4.88,215900.0],["2025-11-19",4.87,5.25,4.87,5.16,287400.0],["2025-11-20",5.17,5.3,4.41,4.49,277600.0],["2025-11-21",4.52,4.56,4.175,4.31,209500.0],["2025-11-24",4.32,4.5,3.86,3.9,309600.0],["2025-11-25",3.92,4.0,3.56,3.64,324700.0],["2025-11-26",3.63,4.05,3.63,3.97,252900.0],["2025-11-28",3.95,4.1,3.94,4.06,88100.0],["2025-12-01",4.16,4.16,3.86,3.87,111600.0],["2025-12-02",3.85,4.12,3.85,3.85,129800.0],["2025-12-03",3.86,4.2,3.86,4.15,172300.0],["2025-12-04",4.14,4.2,3.81,3.87,187500.0],["2025-12-05",3.84,3.94,3.58,3.72,394700.0],["2025-12-08",3.78,3.91,3.35,3.48,271400.0],["2025-12-09",3.49,3.83,3.49,3.75,210100.0],["2025-12-10",3.75,3.92,3.695,3.78,151900.0],["2025-12-11",3.78,3.93,3.73,3.81,181000.0],["2025-12-12",3.83,3.9,3.665,3.68,178600.0],["2025-12-15",3.69,3.83,3.6,3.6,281800.0],["2025-12-16",3.65,3.72,3.37,3.47,222200.0],["2025-12-17",3.45,3.52,3.41,3.45,141400.0],["2025-12-18",3.51,3.55,3.42,3.48,127800.0],["2025-12-19",3.52,3.62,3.19,3.25,263600.0],["2025-12-22",3.26,3.37,3.24,3.36,149800.0],["2025-12-23",3.37,3.52,3.17,3.23,222400.0],["2025-12-24",3.22,3.39,3.1,3.16,141800.0],["2025-12-26",3.14,3.2,2.935,2.97,249800.0],["2025-12-29",2.92,3.14,2.87,3.03,105800.0],["2025-12-30",3.01,3.24,3.01,3.05,182000.0],["2025-12-31",3.11,3.19,2.86,3.04,455000.0],["2026-01-02",3.05,3.4,3.05,3.29,158400.0],["2026-01-05",3.39,3.7,3.34,3.67,320100.0],["2026-01-06",3.67,3.71,3.41,3.45,285500.0],["2026-01-07",3.48,3.64,3.45,3.56,116600.0],["2026-01-08",3.56,3.665,3.451,3.51,209100.0],["2026-01-09",3.65,3.73,3.38,3.61,510400.0],["2026-01-12",3.56,3.99,3.53,3.95,522700.0],["2026-01-13",4.14,4.2,3.73,4.02,689000.0],["2026-01-14",4.05,4.05,3.57,3.7,584900.0],["2026-01-15",3.74,3.8,3.4,3.43,196000.0],["2026-01-16",3.65,5.0,3.63,4.59,5370500.0],["2026-01-20",4.795,4.89,3.86,4.455,1968800.0],["2026-01-21",4.67,5.98,4.67,5.5,4374000.0],["2026-01-22",5.61,6.35,5.55,5.8,2360700.0],["2026-01-23",5.92,7.13,5.75,5.8,4833600.0],["2026-01-26",6.065,6.2,4.8,4.81,2555900.0],["2026-01-27",4.84,5.07,4.44,4.78,1228000.0],["2026-01-28",4.925,5.065,4.526,4.87,653100.0],["2026-01-29",4.99,4.99,4.27,4.45,944800.0],["2026-01-30",4.32,4.58,4.18,4.21,540700.0],["2026-02-02",4.1,4.78,3.65,4.68,965700.0],["2026-02-03",4.72,4.76,4.33,4.68,660900.0],["2026-02-04",4.68,4.76,4.01,4.04,562300.0],["2026-02-05",3.96,4.29,3.755,3.765,999900.0],["2026-02-06",3.83,4.305,3.76,4.21,679100.0],["2026-02-09",4.14,4.55,4.115,4.28,373600.0],["2026-02-10",4.32,4.55,4.1,4.34,456100.0],["2026-02-11",4.33,4.47,3.956,4.03,501400.0],["2026-02-12",4.08,4.32,3.62,3.72,694800.0],["2026-02-13",3.75,3.92,3.6,3.71,563500.0],["2026-02-17",3.578,3.59,3.13,3.215,766600.0],["2026-02-18",3.25,3.79,3.17,3.66,678600.0],["2026-02-19",3.62,3.66,3.43,3.61,331800.0],["2026-02-20",3.6,3.89,3.47,3.67,297800.0],["2026-02-23",3.75,3.95,3.51,3.54,565800.0],["2026-02-24",3.54,3.58,3.25,3.3,518600.0],["2026-02-25",3.41,3.53,3.27,3.34,301500.0],["2026-02-26",3.36,3.5,3.03,3.04,531400.0],["2026-02-27",3.04,3.08,2.88,2.89,1470700.0],["2026-03-02",2.94,3.48,2.81,3.46,1611900.0],["2026-03-03",3.26,3.375,3.08,3.27,369800.0],["2026-03-04",3.3,3.43,3.23,3.36,195900.0],["2026-03-05",3.38,3.44,3.2,3.27,180000.0],["2026-03-06",3.11,3.6,3.11,3.42,1025300.0],["2026-03-09",3.48,3.7,3.4,3.63,397300.0],["2026-03-10",3.66,4.0,3.66,3.71,586100.0],["2026-03-11",3.73,4.065,3.66,3.87,797400.0],["2026-03-12",3.9,3.99,3.62,3.63,527900.0],["2026-03-13",3.6,3.7,3.5,3.61,321300.0],["2026-03-16",3.65,4.0,3.65,3.99,509800.0],["2026-03-17",3.99,4.15,3.95,3.99,433700.0],["2026-03-18",3.92,4.03,3.69,3.8,686200.0],["2026-03-19",3.71,3.78,3.47,3.61,687200.0],["2026-03-20",3.62,3.84,3.51,3.82,858300.0],["2026-03-23",3.8,3.935,3.7,3.9,579800.0],["2026-03-24",3.9,4.21,3.9,4.19,828600.0],["2026-03-25",4.21,4.39,4.0,4.07,678100.0],["2026-03-26",4.05,4.35,3.91,4.12,871200.0],["2026-03-27",4.02,4.09,3.68,3.725,426800.0],["2026-03-30",3.74,3.89,2.87,3.025,1506100.0],["2026-03-31",3.0,3.16,2.91,3.08,733800.0],["2026-04-01",3.12,3.29,3.07,3.09,313500.0],["2026-04-02",3.07,3.3,3.05,3.23,186300.0],["2026-04-06",3.26,3.33,3.12,3.17,172800.0],["2026-04-07",3.11,3.29,2.945,2.97,347900.0],["2026-04-08",3.16,3.24,3.05,3.1,566700.0],["2026-04-09",3.12,3.25,3.07,3.1,349100.0],["2026-04-10",3.08,3.28,3.01,3.07,381900.0],["2026-04-13",3.06,3.15,3.01,3.03,241800.0],["2026-04-14",3.06,3.1,3.02,3.09,228600.0],["2026-04-15",3.1,3.31,3.1,3.29,319300.0],["2026-04-16",3.3,3.35,3.01,3.03,494500.0],["2026-04-17",3.12,3.135,3.0,3.09,264200.0],["2026-04-20",3.07,3.17,3.01,3.12,237400.0],["2026-04-21",3.1,3.15,2.65,2.71,891900.0],["2026-04-22",2.92,3.07,2.825,2.86,475900.0],["2026-04-23",2.88,2.94,2.73,2.8,383800.0],["2026-04-24",2.77,2.85,2.7,2.78,243100.0],["2026-04-27",2.78,2.93,2.775,2.91,184900.0],["2026-04-28",2.88,2.96,2.75,2.81,320000.0],["2026-04-29",2.77,2.85,2.52,2.57,610800.0],["2026-04-30",2.58,2.65,2.435,2.57,493800.0],["2026-05-01",2.6,2.73,2.57,2.72,308900.0],["2026-05-04",2.73,2.8,2.51,2.58,408100.0],["2026-05-05",2.63,2.66,2.48,2.58,568500.0],["2026-05-06",2.55,2.61,2.38,2.51,460700.0],["2026-05-07",2.55,2.56,2.415,2.48,238600.0],["2026-05-08",2.48,2.7,2.45,2.64,477400.0],["2026-05-11",2.64,3.049,2.61,2.94,674800.0],["2026-05-12",2.9,2.99,2.65,2.76,273500.0],["2026-05-13",2.76,3.12,2.73,2.99,590600.0],["2026-05-14",2.99,3.07,2.75,2.82,729600.0],["2026-05-15",2.57,2.77,2.45,2.56,508300.0],["2026-05-18",2.59,2.78,1.36,1.6,4501200.0],["2026-05-19",1.68,2.19,1.671,2.02,2628000.0],["2026-05-20",1.87,2.27,1.81,2.26,769900.0],["2026-05-21",2.33,3.0,2.33,2.96,1996300.0],["2026-05-22",2.86,3.18,2.86,3.07,847000.0],["2026-05-26",3.07,3.09,2.62,2.76,797200.0],["2026-05-27",2.73,2.9,2.46,2.58,945100.0],["2026-05-28",2.275,2.275,1.82,2.0,5756900.0],["2026-05-29",2.01,2.039,1.87,1.95,1591500.0],["2026-06-01",2.0,2.07,1.9,1.98,1380900.0],["2026-06-02",2.08,2.14,1.99,2.1,1464000.0],["2026-06-03",2.2,2.21,1.94,1.95,1856200.0],["2026-06-04",1.9,2.02,1.861,2.02,862100.0],["2026-06-05",2.01,2.05,1.89,1.96,998500.0],["2026-06-08",1.95,1.99,1.88,1.97,661900.0],["2026-06-09",1.95,2.17,1.95,1.98,1212200.0],["2026-06-10",1.98,2.06,1.93,1.94,695700.0],["2026-06-11",1.92,1.92,1.805,1.81,1142700.0],["2026-06-12",1.83,1.86,1.75,1.78,616100.0],["2026-06-15",1.93,2.0,1.78,1.78,685400.0],["2026-06-16",1.8,1.811,1.68,1.71,741600.0],["2026-06-17",1.96,2.23,1.78,2.12,39878700.0],["2026-06-18",2.23,2.92,2.1,2.78,17504200.0],["2026-06-22",2.79,2.92,2.31,2.37,6969400.0],["2026-06-23",2.21,2.34,2.12,2.14,2481600.0],["2026-06-24",2.17,2.17,1.97,2.04,1730500.0],["2026-06-25",2.05,2.15,1.85,1.91,1729100.0],["2026-06-26",1.93,2.24,1.93,2.07,3727800.0],["2026-06-29",2.15,2.46,2.11,2.35,3428200.0],["2026-06-30",2.41,3.28,2.38,3.15,9186700.0],["2026-07-01",2.93,3.06,2.67,2.78,4536800.0],["2026-07-02",2.8,2.9,2.44,2.49,2273000.0],["2026-07-06",2.52,2.77,2.46,2.72,2394213.979257],["2026-07-07",2.63,2.73,2.4,2.41,2103592.974453],["2026-07-08",2.36,2.5,2.28,2.46,1425039.456285],["2026-07-31",2.19,2.19,2.065,2.11,488730.79734],["2026-08-03",2.2,2.47,2.13,2.47,1111049.283056],["2026-08-04",2.48,2.64,2.4101,2.53,1145952.374818],["2026-08-05",2.7,2.97,2.645,2.87,3504092.395376],["2026-08-06",2.77,2.95,2.67,2.82,2675299.132813],["2026-08-07",2.85,2.88,2.73,2.835,738992.713555],["2026-08-10",2.85,2.9,2.745,2.78,647668.387326],["2026-08-11",2.76,3.245,2.53,3.24,4788942.923281],["2026-08-12",3.3,3.43,3.1813,3.34,2619627.182488],["2026-08-13",3.35,3.66,3.35,3.44,2255599.163888],["2026-08-14",3.47,3.69,3.38,3.63,1562614.846793]]}