{"t":"NKTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-10",54.45,58.69,44.052,47.9,1317400.0],["2020-07-13",45.15,47.294,38.52,38.52,626600.0],["2020-07-14",39.29,39.95,36.0,36.05,404200.0],["2020-07-15",36.53,40.065,36.0,36.55,434100.0],["2020-07-16",35.65,37.0,35.26,36.35,1147800.0],["2020-07-17",36.85,38.49,36.41,37.02,197100.0],["2020-07-20",36.61,37.5,35.6,36.39,405600.0],["2020-07-21",36.08,37.5,32.93,33.6,137600.0],["2020-07-22",33.78,34.15,30.7,30.85,104300.0],["2020-07-23",31.3,31.87,30.13,30.35,63800.0],["2020-07-24",31.24,31.24,28.3,28.7,92800.0],["2020-07-27",28.76,29.305,27.27,27.69,167800.0],["2020-07-28",28.07,28.24,26.9,27.22,83200.0],["2020-07-29",27.44,28.2,26.4,26.46,98700.0],["2020-07-30",26.58,27.38,26.5,27.22,102500.0],["2020-07-31",26.5,26.89,25.5,25.75,73000.0],["2020-08-03",26.29,27.3,25.89,26.58,83500.0],["2020-08-04",27.29,31.72,26.21,26.23,289100.0],["2020-08-05",26.5,26.875,25.22,25.22,193700.0],["2020-08-06",25.23,26.25,24.81,24.89,157100.0],["2020-08-07",24.85,25.395,23.6,24.0,122400.0],["2020-08-10",24.61,24.61,23.44,23.52,90100.0],["2020-08-11",23.53,24.785,23.5,24.23,162800.0],["2020-08-12",24.38,26.13,23.91,24.34,140600.0],["2020-08-13",24.5,27.28,24.5,26.86,204500.0],["2020-08-14",27.44,28.93,26.202,27.98,173300.0],["2020-08-17",27.71,28.59,26.43,26.87,141400.0],["2020-08-18",26.85,29.165,26.668,28.97,260200.0],["2020-08-19",28.69,29.35,27.44,27.91,103000.0],["2020-08-20",27.23,28.15,25.63,27.21,154800.0],["2020-08-21",26.67,28.533,25.8,25.95,128900.0],["2020-08-24",26.36,26.36,24.29,24.84,93700.0],["2020-08-25",25.22,25.41,23.56,24.57,126100.0],["2020-08-26",24.42,24.94,24.07,24.08,50700.0],["2020-08-27",24.12,26.376,24.12,25.37,101500.0],["2020-08-28",25.22,26.63,24.55,26.59,50900.0],["2020-08-31",28.13,28.13,24.54,24.64,131600.0],["2020-09-01",24.29,24.89,23.69,24.06,131800.0],["2020-09-02",24.18,27.5,22.46,26.09,255300.0],["2020-09-03",26.08,27.29,24.83,26.36,75700.0],["2020-09-04",26.24,28.86,26.24,27.65,82700.0],["2020-09-08",26.75,28.21,25.03,26.2,177600.0],["2020-09-09",26.63,29.86,26.147,28.01,195300.0],["2020-09-10",27.85,33.02,27.85,31.41,187000.0],["2020-09-11",31.95,33.71,30.51,31.8,137900.0],["2020-09-14",32.04,35.34,31.8,34.58,231000.0],["2020-09-15",34.49,35.85,34.23,34.25,138800.0],["2020-09-16",34.4,35.52,32.21,32.34,270100.0],["2020-09-17",32.0,32.9,28.995,30.53,321400.0],["2020-09-18",30.95,34.933,30.95,33.81,2551800.0],["2020-09-21",32.83,35.0,31.43,34.34,428000.0],["2020-09-22",34.98,35.72,31.98,34.12,300600.0],["2020-09-23",33.59,34.425,30.3,32.35,191200.0],["2020-09-24",31.74,32.46,30.5,31.29,97000.0],["2020-09-25",30.89,31.38,28.56,30.61,176700.0],["2020-09-28",30.51,32.69,30.02,31.74,84900.0],["2020-09-29",31.57,32.67,29.78,30.36,125100.0],["2020-09-30",30.25,31.481,27.27,30.06,184800.0],["2020-10-01",29.62,31.06,29.2,29.98,523100.0],["2020-10-02",29.59,30.0,29.31,29.73,44800.0],["2020-10-05",29.92,32.49,29.92,32.33,191600.0],["2020-10-06",31.44,33.97,30.73,33.2,109600.0],["2020-10-07",33.25,35.53,32.14,34.72,168400.0],["2020-10-08",34.99,34.99,33.19,33.59,122400.0],["2020-10-09",33.67,33.69,28.48,29.2,110800.0],["2020-10-12",29.27,30.33,29.2,29.85,48000.0],["2020-10-13",29.75,32.0,29.0,31.4,183800.0],["2020-10-14",31.37,31.925,29.01,29.77,198700.0],["2020-10-15",29.27,31.49,28.01,31.17,170400.0],["2020-10-16",30.76,33.82,30.239,32.0,258800.0],["2020-10-19",32.27,33.017,29.82,30.19,69100.0],["2020-10-20",30.22,31.97,27.73,29.12,220100.0],["2020-10-21",28.548,30.5,25.64,27.41,471300.0],["2020-10-22",27.61,30.0,26.07,27.03,338600.0],["2020-10-23",27.14,30.49,26.0,29.9,208500.0],["2020-10-26",29.28,31.22,28.56,31.11,129900.0],["2020-10-27",30.9,32.4,30.715,32.12,61000.0],["2020-10-28",31.36,32.47,28.51,30.06,150400.0],["2020-10-29",29.85,30.815,27.53,28.07,582400.0],["2020-10-30",27.9,29.11,24.53,28.71,450600.0],["2020-11-02",28.98,30.03,27.77,29.0,148900.0],["2020-11-03",29.02,29.98,28.62,29.39,163100.0],["2020-11-04",29.35,32.055,28.879,31.31,311900.0],["2020-11-05",31.31,31.36,29.605,29.75,127500.0],["2020-11-06",29.75,30.15,28.265,28.29,51200.0],["2020-11-09",28.38,31.0,27.8,29.57,219900.0],["2020-11-10",29.87,30.059,28.5,29.71,94000.0],["2020-11-11",29.86,33.0,29.08,30.93,286800.0],["2020-11-12",30.72,32.73,30.13,31.78,69700.0],["2020-11-13",31.03,34.8,31.03,31.83,173100.0],["2020-11-16",32.32,33.92,31.66,33.55,85800.0],["2020-11-17",33.8,35.76,32.86,35.43,177100.0],["2020-11-18",35.45,36.425,33.775,34.13,101300.0],["2020-11-19",34.03,35.42,33.02,34.03,71100.0],["2020-11-20",33.4,35.0,33.365,34.56,41600.0],["2020-11-23",34.66,36.1,34.66,34.85,47500.0],["2020-11-24",34.8,35.74,34.19,34.69,53900.0],["2020-11-25",34.51,36.95,33.12,35.35,80500.0],["2020-11-27",35.3,36.571,33.85,33.9,35400.0],["2020-11-30",34.2,34.2,31.921,33.28,158600.0],["2020-12-01",33.61,36.755,32.83,34.26,141800.0],["2020-12-02",33.97,34.32,32.98,34.0,69800.0],["2020-12-03",34.06,35.855,33.73,35.74,517400.0],["2020-12-04",35.92,40.85,35.555,39.7,138900.0],["2020-12-07",40.68,57.99,40.68,48.31,1131200.0],["2020-12-08",48.01,62.5,45.38,62.2,280300.0],["2020-12-09",63.23,72.093,58.93,70.02,624600.0],["2020-12-10",67.02,73.22,64.06,71.74,220800.0],["2020-12-11",70.63,71.74,67.33,68.66,150600.0],["2020-12-14",69.99,72.39,65.79,69.6,196500.0],["2020-12-15",69.67,69.86,65.04,68.0,235800.0],["2020-12-16",68.1,69.42,65.89,68.2,115900.0],["2020-12-17",68.99,74.41,65.86,67.5,192400.0],["2020-12-18",68.79,69.99,62.06,62.54,928700.0],["2020-12-21",62.74,67.8,59.906,66.18,263300.0],["2020-12-22",66.87,72.72,65.68,71.96,118700.0],["2020-12-23",74.41,76.503,70.67,75.62,159100.0],["2020-12-24",79.11,79.16,68.76,69.17,77800.0],["2020-12-28",69.54,71.685,66.32,67.4,106400.0],["2020-12-29",66.05,67.39,60.86,64.23,258000.0],["2020-12-30",64.23,66.41,61.4,65.69,111200.0],["2020-12-31",65.52,65.65,60.47,61.47,110200.0],["2021-01-04",61.47,62.71,54.98,59.61,261600.0],["2021-01-05",58.31,61.64,55.89,56.48,60400.0],["2021-01-06",54.98,58.42,53.65,55.0,240500.0],["2021-01-07",56.24,56.87,54.2,55.5,126100.0],["2021-01-08",57.03,58.44,51.35,54.89,283900.0],["2021-01-11",54.41,58.845,53.31,58.0,201200.0],["2021-01-12",58.68,58.68,53.19,54.03,176900.0],["2021-01-13",53.49,58.72,53.44,54.76,137100.0],["2021-01-14",55.15,56.38,51.26,52.25,202900.0],["2021-01-15",51.88,53.5,50.24,51.29,187000.0],["2021-01-19",51.88,54.85,51.5,53.0,204000.0],["2021-01-20",53.0,53.495,50.28,51.05,86900.0],["2021-01-21",51.25,51.25,47.31,48.18,124100.0],["2021-01-22",48.0,51.9,46.96,49.62,253900.0],["2021-01-25",49.29,50.1,45.79,47.96,119400.0],["2021-01-26",46.66,49.213,44.28,44.63,87900.0],["2021-01-27",43.1,45.33,41.77,43.78,178700.0],["2021-01-28",44.04,47.66,41.87,42.64,296500.0],["2021-01-29",41.46,43.235,39.04,39.66,103100.0],["2021-02-01",39.65,40.0,36.89,37.56,312100.0],["2021-02-02",37.61,45.99,37.487,43.73,387900.0],["2021-02-03",44.77,45.683,42.31,45.1,292900.0],["2021-02-04",44.65,47.38,43.55,45.54,179100.0],["2021-02-05",46.05,48.2,45.0,47.74,120200.0],["2021-02-08",47.82,54.44,47.82,52.81,218000.0],["2021-02-09",53.03,55.92,51.57,55.31,269700.0],["2021-02-10",56.23,57.97,53.42,53.96,276300.0],["2021-02-11",54.22,56.98,50.8,51.97,595500.0],["2021-02-12",52.07,56.12,50.01,53.45,64400.0],["2021-02-16",53.4,57.647,51.69,55.63,186400.0],["2021-02-17",55.84,57.31,54.84,56.93,202600.0],["2021-02-18",56.7,58.25,54.71,55.65,112300.0],["2021-02-19",55.59,57.99,54.92,56.01,167900.0],["2021-02-22",56.06,58.78,54.63,56.12,264400.0],["2021-02-23",55.37,55.66,50.53,53.89,483800.0],["2021-02-24",54.23,55.345,50.85,51.58,229300.0],["2021-02-25",52.0,55.21,46.02,48.8,209500.0],["2021-02-26",47.88,50.345,46.353,48.76,305600.0],["2021-03-01",50.04,51.94,47.77,49.15,222700.0],["2021-03-02",49.33,50.57,47.17,48.54,136000.0],["2021-03-03",47.22,49.21,45.81,46.94,158500.0],["2021-03-04",46.94,49.0,42.01,44.45,216200.0],["2021-03-05",45.71,45.71,38.4,43.71,303400.0],["2021-03-08",44.17,47.19,41.41,41.59,122600.0],["2021-03-09",42.43,44.92,41.11,44.57,134300.0],["2021-03-10",45.08,46.67,43.71,45.74,150300.0],["2021-03-11",46.54,50.06,45.97,49.0,201400.0],["2021-03-12",48.47,50.04,46.77,48.78,90700.0],["2021-03-15",48.59,50.4,47.25,48.8,158500.0],["2021-03-16",48.92,49.89,46.54,47.86,370800.0],["2021-03-17",46.95,47.345,44.13,45.13,204900.0],["2021-03-18",45.1,45.32,41.64,41.75,190000.0],["2021-03-19",42.12,43.49,39.79,40.72,1516200.0],["2021-03-22",40.17,43.18,39.562,42.34,213900.0],["2021-03-23",42.55,42.55,37.12,37.3,243300.0],["2021-03-24",37.52,39.13,36.67,36.73,382200.0],["2021-03-25",35.76,37.93,34.4,35.8,403100.0],["2021-03-26",36.21,36.67,31.91,35.02,186800.0],["2021-03-29",34.58,35.99,32.01,33.31,243800.0],["2021-03-30",32.28,33.99,29.655,31.33,391500.0],["2021-03-31",31.63,34.0,31.34,32.9,230600.0],["2021-04-01",32.7,34.16,31.82,32.22,162200.0],["2021-04-05",32.54,34.99,31.8,33.52,317500.0],["2021-04-06",33.01,33.57,31.24,31.4,99200.0],["2021-04-07",31.35,32.74,30.88,31.97,130500.0],["2021-04-08",32.37,32.48,31.25,31.76,130200.0],["2021-04-09",31.75,33.76,31.32,32.28,145100.0],["2021-04-12",32.27,34.57,31.02,34.01,253100.0],["2021-04-13",34.03,35.68,34.02,35.54,875000.0],["2021-04-14",35.54,37.93,34.135,35.98,336300.0],["2021-04-15",36.07,37.85,35.45,36.68,495800.0],["2021-04-16",37.06,37.09,32.58,34.87,256500.0],["2021-04-19",34.45,35.0,32.42,32.51,134600.0],["2021-04-20",32.3,32.92,30.89,31.25,122900.0],["2021-04-21",31.11,34.435,30.64,33.91,181200.0],["2021-04-22",34.09,36.35,32.56,35.78,161700.0],["2021-04-23",35.54,36.46,32.5,32.8,145500.0],["2021-04-26",32.92,33.75,32.19,33.42,157700.0],["2021-04-27",33.73,34.27,32.61,33.04,110000.0],["2021-04-28",33.13,33.47,32.19,32.85,162700.0],["2021-04-29",33.05,33.322,31.88,32.4,146900.0],["2021-04-30",32.0,33.185,31.5,31.85,194600.0],["2021-05-03",32.695,32.695,30.43,30.76,152000.0],["2021-05-04",30.54,30.54,28.53,28.7,143800.0],["2021-05-05",28.86,28.86,27.17,27.37,128300.0],["2021-05-06",27.11,27.23,24.5,25.92,297100.0],["2021-05-07",28.92,28.99,26.953,27.66,192500.0],["2021-05-10",27.16,27.16,24.011,24.51,264100.0],["2021-05-11",24.01,26.0,24.0,25.42,246500.0],["2021-05-12",24.97,26.4,24.54,25.13,206200.0],["2021-05-13",26.17,26.17,23.02,23.94,282800.0],["2021-05-14",23.94,28.61,23.256,27.96,363000.0],["2021-05-17",27.58,28.967,27.01,28.5,117000.0],["2021-05-18",28.34,29.592,28.13,29.0,151600.0],["2021-05-19",28.3,29.58,26.5,26.74,165100.0],["2021-05-20",26.82,28.36,26.02,28.2,155000.0],["2021-05-21",27.775,29.34,26.39,26.5,383500.0],["2021-05-24",26.96,27.03,25.76,26.09,136700.0],["2021-05-25",26.39,26.39,24.21,24.44,417200.0],["2021-05-26",25.19,25.2,24.091,24.5,380700.0],["2021-05-27",24.13,25.32,23.45,25.18,204600.0],["2021-05-28",25.3,25.95,24.3,24.35,139200.0],["2021-06-01",24.52,25.216,24.14,24.81,107200.0],["2021-06-02",24.42,25.65,24.3,25.22,213600.0],["2021-06-03",25.24,25.84,24.785,25.59,125300.0],["2021-06-04",25.82,26.49,24.8,25.42,189100.0],["2021-06-07",25.33,26.66,25.0,26.31,242700.0],["2021-06-08",27.42,27.42,24.548,24.81,174500.0],["2021-06-09",25.78,26.0,23.92,24.56,180800.0],["2021-06-10",24.49,25.5,24.27,25.16,135500.0],["2021-06-11",25.26,25.41,24.24,25.03,196300.0],["2021-06-14",25.43,27.545,25.12,26.83,302300.0],["2021-06-15",26.83,26.83,24.2,25.14,229100.0],["2021-06-16",25.01,26.36,24.35,26.23,215200.0],["2021-06-17",26.17,26.17,25.0,25.36,212500.0],["2021-06-18",25.17,26.5,25.13,26.48,405400.0],["2021-06-21",26.9,27.6,25.72,27.52,189000.0],["2021-06-22",26.79,27.891,26.48,27.1,183200.0],["2021-06-23",27.01,27.87,26.37,26.52,216100.0],["2021-06-24",27.02,28.5,26.59,28.47,146000.0],["2021-06-25",28.52,29.71,27.35,29.41,1427900.0],["2021-06-28",29.88,31.56,26.86,27.12,279400.0],["2021-06-29",27.12,30.43,26.1,29.68,1110800.0],["2021-06-30",30.49,32.25,29.9,31.69,608400.0],["2021-07-01",31.95,32.45,30.27,30.67,347400.0],["2021-07-02",31.29,31.86,30.82,30.92,208400.0],["2021-07-06",31.58,32.2,29.21,29.32,262100.0],["2021-07-07",29.64,30.25,27.15,27.47,213400.0],["2021-07-08",27.31,28.86,26.89,28.86,182000.0],["2021-07-09",29.13,29.67,28.14,28.56,116400.0],["2021-07-12",28.6,29.667,27.6,28.71,156900.0],["2021-07-13",28.64,29.7,27.3,28.28,170200.0],["2021-07-14",28.28,29.07,27.355,27.77,203200.0],["2021-07-15",27.51,30.89,27.391,29.98,390300.0],["2021-07-16",32.09,32.09,29.05,30.78,268100.0],["2021-07-19",29.93,31.585,28.697,31.32,260100.0],["2021-07-20",31.1,33.65,30.55,33.44,220200.0],["2021-07-21",33.25,33.88,30.5,31.45,242800.0],["2021-07-22",31.2,31.97,30.7,30.77,189800.0],["2021-07-23",31.64,32.33,29.71,32.14,138000.0],["2021-07-26",32.16,32.46,30.69,31.02,123700.0],["2021-07-27",31.25,34.16,29.66,31.75,398600.0],["2021-07-28",31.58,35.15,30.92,34.67,280600.0],["2021-07-29",34.7,35.65,31.16,32.62,273900.0],["2021-07-30",32.22,33.5,30.59,31.76,125200.0],["2021-08-02",32.085,32.65,30.9,32.58,122400.0],["2021-08-03",32.02,33.44,31.06,33.25,117600.0],["2021-08-04",33.09,34.2,31.71,33.75,820700.0],["2021-08-05",33.75,38.44,33.08,38.36,344600.0],["2021-08-06",36.97,38.78,36.02,38.45,231100.0],["2021-08-09",38.87,40.64,37.325,38.76,318200.0],["2021-08-10",38.78,39.583,36.13,37.4,309800.0],["2021-08-11",37.73,38.66,35.796,38.36,178000.0],["2021-08-12",38.71,38.71,36.85,37.91,201000.0],["2021-08-13",37.62,38.49,34.052,37.64,127400.0],["2021-08-16",37.53,37.68,35.1,35.76,115800.0],["2021-08-17",35.34,36.92,35.065,36.46,232600.0],["2021-08-18",36.53,37.1,35.17,35.17,262000.0],["2021-08-19",34.49,34.9,33.12,33.13,191000.0],["2021-08-20",33.17,33.26,32.1,32.2,200500.0],["2021-08-23",32.63,33.99,32.46,33.05,342700.0],["2021-08-24",34.615,34.615,32.04,32.51,204700.0],["2021-08-25",32.42,33.339,31.99,32.66,174800.0],["2021-08-26",32.66,33.63,32.45,32.89,202200.0],["2021-08-27",32.85,34.58,32.31,33.93,192900.0],["2021-08-30",34.58,35.08,33.7,33.92,192400.0],["2021-08-31",33.8,34.185,31.83,32.34,221500.0],["2021-09-01",32.83,33.21,32.04,32.6,137600.0],["2021-09-02",32.65,33.47,32.22,32.62,142400.0],["2021-09-03",32.31,32.5,28.69,28.99,380500.0],["2021-09-07",28.91,30.09,28.08,28.91,208100.0],["2021-09-08",29.12,29.12,27.82,28.27,355000.0],["2021-09-09",28.15,28.9,27.19,27.26,349100.0],["2021-09-10",27.27,28.5,26.71,27.24,846400.0],["2021-09-13",27.74,28.39,26.7,27.47,213600.0],["2021-09-14",27.21,28.11,26.86,27.24,440500.0],["2021-09-15",27.35,30.25,26.4,29.42,214400.0],["2021-09-16",29.42,30.29,28.665,30.28,161300.0],["2021-09-17",30.08,31.64,29.39,31.29,379600.0],["2021-09-20",30.73,30.9,29.44,30.01,151500.0],["2021-09-21",30.17,30.98,29.725,30.61,181600.0],["2021-09-22",31.01,31.07,29.875,30.2,321600.0],["2021-09-23",30.32,31.18,29.81,30.74,262000.0],["2021-09-24",30.53,30.995,29.905,30.15,179400.0],["2021-09-27",30.675,31.45,29.705,29.85,170000.0],["2021-09-28",29.54,29.879,27.33,27.41,211400.0],["2021-09-29",27.58,28.17,26.45,26.67,131900.0],["2021-09-30",26.73,28.04,26.63,27.81,125900.0],["2021-10-01",27.82,27.82,26.03,26.88,185800.0],["2021-10-04",26.55,26.7,25.35,25.72,122000.0],["2021-10-05",26.07,26.689,25.72,26.06,132800.0],["2021-10-06",25.72,25.72,23.57,23.9,181100.0],["2021-10-07",24.16,25.67,23.52,24.99,117300.0],["2021-10-08",24.18,24.5,17.885,18.1,850800.0],["2021-10-11",18.5,19.1,18.11,18.28,335400.0],["2021-10-12",18.25,20.406,18.25,19.23,279200.0],["2021-10-13",19.39,19.82,18.58,19.11,196700.0],["2021-10-14",19.44,20.15,19.2,19.72,162000.0],["2021-10-15",20.02,20.06,18.21,18.34,239000.0],["2021-10-18",18.75,19.49,16.75,16.94,408200.0],["2021-10-19",17.32,18.06,16.87,17.11,318100.0],["2021-10-20",17.12,17.59,16.73,17.0,198200.0],["2021-10-21",16.99,17.99,16.86,17.11,151500.0],["2021-10-22",16.98,17.5,16.045,17.12,241000.0],["2021-10-25",17.14,18.19,16.1,17.29,445300.0],["2021-10-26",17.38,17.625,16.54,17.23,165200.0],["2021-10-27",17.11,17.11,16.34,16.47,196800.0],["2021-10-28",16.64,16.97,16.25,16.4,325000.0],["2021-10-29",16.33,16.77,15.61,15.68,571400.0],["2021-11-01",15.74,17.85,15.74,17.01,543200.0],["2021-11-02",17.02,18.0,16.68,17.29,615200.0],["2021-11-03",17.37,18.75,16.8,18.37,457800.0],["2021-11-04",18.22,18.75,17.755,17.89,188600.0],["2021-11-05",17.91,18.29,17.54,17.83,199100.0],["2021-11-08",17.9,18.23,17.5,17.7,257500.0],["2021-11-09",17.63,17.96,16.95,17.04,111400.0],["2021-11-10",16.93,17.3,16.41,16.45,146300.0],["2021-11-11",16.82,19.21,15.93,18.36,481500.0],["2021-11-12",18.5,19.73,18.18,19.54,292500.0],["2021-11-15",19.5,19.75,17.85,18.26,365900.0],["2021-11-16",18.55,19.13,17.81,18.17,333800.0],["2021-11-17",18.06,18.6,17.26,17.51,201200.0],["2021-11-18",18.25,18.622,17.03,17.81,187500.0],["2021-11-19",17.81,18.67,16.96,17.37,436400.0],["2021-11-22",17.51,17.83,16.68,17.52,288400.0],["2021-11-23",17.36,17.61,16.455,17.51,163100.0],["2021-11-24",17.29,17.82,16.53,17.57,174500.0],["2021-11-26",17.23,17.6,15.8,16.32,159700.0],["2021-11-29",16.76,16.76,15.1,15.25,177700.0],["2021-11-30",15.08,15.95,14.592,15.89,379700.0],["2021-12-01",16.1,16.16,13.08,13.26,1658900.0],["2021-12-02",13.29,15.36,13.26,14.95,558200.0],["2021-12-03",14.98,14.98,13.57,13.94,1265100.0],["2021-12-06",14.02,14.115,13.05,13.82,252600.0],["2021-12-07",14.23,15.89,14.22,15.48,264000.0],["2021-12-08",15.5,16.2,15.06,15.97,189200.0],["2021-12-09",15.74,16.19,14.575,14.74,167300.0],["2021-12-10",14.64,14.9,14.15,14.48,153700.0],["2021-12-13",14.48,14.54,13.11,13.52,662900.0],["2021-12-14",13.13,14.194,12.46,12.79,373900.0],["2021-12-15",12.79,14.29,12.7,14.19,1700700.0],["2021-12-16",14.8,15.39,13.8,14.04,506900.0],["2021-12-17",13.66,15.21,13.66,14.67,2719500.0],["2021-12-20",14.68,14.81,13.95,14.73,378600.0],["2021-12-21",14.97,15.4,14.27,14.91,269000.0],["2021-12-22",14.49,15.9,14.49,15.48,243400.0],["2021-12-23",15.48,16.38,15.38,15.56,236900.0],["2021-12-27",15.61,15.63,14.66,15.19,306900.0],["2021-12-28",15.08,15.86,14.798,14.91,344700.0],["2021-12-29",14.91,15.65,14.59,14.8,276600.0],["2021-12-30",14.8,16.378,14.76,15.46,249400.0],["2021-12-31",15.42,16.203,15.05,15.35,158700.0],["2022-01-03",15.41,15.82,14.59,14.99,211800.0],["2022-01-04",15.05,15.08,13.96,14.27,257600.0],["2022-01-05",14.28,14.89,13.44,13.76,341800.0],["2022-01-06",14.17,14.62,13.15,13.45,223800.0],["2022-01-07",13.42,14.09,13.27,13.5,171900.0],["2022-01-10",13.19,13.65,12.95,13.61,244000.0],["2022-01-11",13.61,14.0,13.3,13.42,219300.0],["2022-01-12",13.49,13.54,12.64,12.67,223300.0],["2022-01-13",12.66,12.8,12.04,12.24,218800.0],["2022-01-14",12.08,12.285,11.5,12.14,155000.0],["2022-01-18",12.02,12.02,11.04,11.21,168000.0],["2022-01-19",11.31,11.73,11.1,11.21,127300.0],["2022-01-20",11.35,11.71,10.83,10.86,189100.0],["2022-01-21",10.76,11.06,10.33,10.5,205100.0],["2022-01-24",10.3,10.75,10.13,10.57,440600.0],["2022-01-25",10.33,10.79,10.33,10.63,137300.0],["2022-01-26",11.1,11.1,10.29,10.3,245200.0],["2022-01-27",10.6,10.6,8.78,8.94,306700.0],["2022-01-28",8.94,9.33,8.58,9.31,149700.0],["2022-01-31",9.27,10.0,9.1,9.91,113400.0],["2022-02-01",9.9,10.31,9.43,10.27,269900.0],["2022-02-02",10.36,10.45,9.602,9.64,309100.0],["2022-02-03",9.46,9.91,9.205,9.25,283800.0],["2022-02-04",9.26,9.81,9.105,9.61,352800.0],["2022-02-07",9.59,10.038,9.315,9.7,197400.0],["2022-02-08",9.63,10.18,9.42,9.83,183000.0],["2022-02-09",9.95,10.86,9.95,10.32,177000.0],["2022-02-10",10.12,10.675,9.85,10.01,191000.0],["2022-02-11",10.24,10.5,9.83,10.0,181500.0],["2022-02-14",10.0,10.34,9.93,10.0,142000.0],["2022-02-15",10.19,10.64,10.0,10.49,185100.0],["2022-02-16",10.2,10.67,10.07,10.42,188500.0],["2022-02-17",10.27,10.27,9.5,9.72,154200.0],["2022-02-18",9.62,9.62,9.08,9.5,440800.0],["2022-02-22",9.49,9.64,9.02,9.18,220600.0],["2022-02-23",9.32,9.32,8.86,9.0,197700.0],["2022-02-24",8.54,9.285,8.53,9.1,260600.0],["2022-02-25",9.15,9.38,8.9,9.37,130800.0],["2022-02-28",9.26,9.42,8.87,9.06,155000.0],["2022-03-01",9.02,9.31,8.5,8.66,238800.0],["2022-03-02",8.7,9.3,8.632,9.0,203000.0],["2022-03-03",9.04,9.17,8.71,8.86,213300.0],["2022-03-04",8.59,9.15,8.59,9.1,281300.0],["2022-03-07",9.17,10.205,9.09,9.69,393400.0],["2022-03-08",9.92,10.04,9.325,9.57,145000.0],["2022-03-09",9.71,10.38,9.71,10.34,119900.0],["2022-03-10",10.11,10.22,9.76,10.08,91300.0],["2022-03-11",10.65,10.865,9.91,9.96,211100.0],["2022-03-14",9.89,10.14,9.348,9.44,150500.0],["2022-03-15",9.45,9.685,9.3,9.62,130600.0],["2022-03-16",9.74,10.39,9.57,10.36,265300.0],["2022-03-17",10.28,11.5,10.175,11.47,270800.0],["2022-03-18",11.44,12.31,11.32,12.04,504500.0],["2022-03-21",11.8,12.26,11.4,11.54,455600.0],["2022-03-22",11.46,11.468,10.3,11.0,402300.0],["2022-03-23",10.92,11.54,10.75,11.37,180600.0],["2022-03-24",11.35,12.0,11.27,11.86,154700.0],["2022-03-25",11.84,12.13,11.38,11.48,158200.0],["2022-03-28",11.37,11.61,10.7,11.15,159900.0],["2022-03-29",11.23,12.095,11.23,11.91,114800.0],["2022-03-30",11.92,12.15,11.32,11.42,86700.0],["2022-03-31",11.4,11.48,11.07,11.38,96300.0],["2022-04-01",11.24,11.8,11.097,11.44,117500.0],["2022-04-04",11.56,12.6,11.44,12.5,209500.0],["2022-04-05",12.54,13.09,11.57,12.01,360000.0],["2022-04-06",11.73,12.24,11.53,12.05,116200.0],["2022-04-07",11.98,12.5,11.87,12.04,118300.0],["2022-04-08",11.92,11.92,11.01,11.23,97300.0],["2022-04-11",11.17,11.17,10.04,10.14,359600.0],["2022-04-12",10.25,10.25,9.025,9.04,477000.0],["2022-04-13",9.0,9.33,8.53,9.11,196000.0],["2022-04-14",9.09,9.09,8.68,8.79,77400.0],["2022-04-18",8.72,8.72,8.13,8.31,94800.0],["2022-04-19",8.24,8.77,8.13,8.44,100100.0],["2022-04-20",8.55,8.65,8.0,8.4,133400.0],["2022-04-21",8.64,8.75,7.92,7.97,104900.0],["2022-04-22",7.86,8.1,7.55,7.77,110800.0],["2022-04-25",14.49,18.95,14.05,18.72,109832000.0],["2022-04-26",16.33,17.24,15.495,16.79,18020700.0],["2022-04-27",17.0,19.4,16.68,18.3,15196300.0],["2022-04-28",18.6,20.35,17.52,18.02,7446700.0],["2022-04-29",18.05,18.68,17.57,18.44,2074600.0],["2022-05-02",18.77,19.77,17.53,18.77,2401900.0],["2022-05-03",18.71,19.95,17.67,18.7,1925900.0],["2022-05-04",18.83,19.79,18.21,19.44,2261600.0],["2022-05-05",19.07,19.6,16.37,16.49,2314500.0],["2022-05-06",16.594,16.594,15.02,15.29,1459700.0],["2022-05-09",15.29,15.49,13.175,13.31,1875300.0],["2022-05-10",14.09,14.79,13.0,13.19,1578600.0],["2022-05-11",13.02,13.64,12.27,12.43,1299100.0],["2022-05-12",12.02,13.07,11.78,12.68,1270600.0],["2022-05-13",13.41,14.49,13.11,14.02,958000.0],["2022-05-16",13.74,14.3,13.47,13.86,697800.0],["2022-05-17",13.72,14.5,13.45,13.81,760600.0],["2022-05-18",13.42,13.77,12.57,13.08,930000.0],["2022-05-19",12.89,13.575,12.69,12.9,704500.0],["2022-05-20",13.1,13.136,12.08,12.67,782600.0],["2022-05-23",13.01,13.01,12.49,12.77,982600.0],["2022-05-24",12.41,12.505,11.77,12.35,1288000.0],["2022-05-25",12.26,12.72,11.97,12.6,928700.0],["2022-05-26",12.35,12.83,12.292,12.47,727100.0],["2022-05-27",12.36,13.64,12.16,13.55,781700.0],["2022-05-31",13.55,14.96,13.27,14.43,1344800.0],["2022-06-01",14.36,14.56,13.51,13.61,677800.0],["2022-06-02",13.49,14.59,13.44,14.31,556900.0],["2022-06-03",14.07,15.615,13.98,15.05,721900.0],["2022-06-06",15.28,15.54,14.25,14.33,670500.0],["2022-06-07",14.11,15.24,14.08,14.93,511100.0],["2022-06-08",14.56,15.725,14.485,14.95,429300.0],["2022-06-09",14.8,15.26,14.23,14.27,370500.0],["2022-06-10",13.9,14.26,13.07,13.29,446100.0],["2022-06-13",12.93,12.985,12.1,12.33,916700.0],["2022-06-14",12.46,12.67,11.875,12.18,597300.0],["2022-06-15",12.29,12.355,11.56,11.93,845000.0],["2022-06-16",11.7,11.74,11.1,11.44,765300.0],["2022-06-17",11.42,12.99,11.42,12.25,2306800.0],["2022-06-21",12.31,13.35,12.31,12.99,799400.0],["2022-06-22",12.65,13.44,12.55,12.81,583800.0],["2022-06-23",12.88,13.36,12.65,12.88,721600.0],["2022-06-24",13.03,13.47,12.25,13.02,3297400.0],["2022-06-27",13.08,13.16,12.3,12.36,473900.0],["2022-06-28",12.3,12.75,11.85,12.14,346100.0],["2022-06-29",11.98,12.35,11.68,12.02,290800.0],["2022-06-30",11.78,12.35,11.41,12.32,358900.0],["2022-07-01",12.54,13.24,12.19,13.18,514800.0],["2022-07-05",12.89,13.97,12.87,13.97,745200.0],["2022-07-06",13.9,14.185,13.53,13.76,534900.0],["2022-07-07",13.73,14.69,13.61,14.54,607400.0],["2022-07-08",14.3,14.61,13.99,14.47,530200.0],["2022-07-11",14.07,14.29,13.43,13.44,373400.0],["2022-07-12",13.73,14.06,12.83,13.91,447800.0],["2022-07-13",13.49,14.39,13.48,14.04,481600.0],["2022-07-14",14.13,14.29,13.49,13.74,353000.0],["2022-07-15",14.08,14.22,13.575,14.19,300400.0],["2022-07-18",14.95,15.44,13.51,13.59,496100.0],["2022-07-19",13.61,14.375,13.425,13.87,432900.0],["2022-07-20",13.77,15.145,13.77,14.44,664900.0],["2022-07-21",14.36,14.38,13.9,14.25,196700.0],["2022-07-22",14.31,14.42,13.5,13.51,235600.0],["2022-07-25",13.51,13.63,13.26,13.4,331800.0],["2022-07-26",13.24,13.73,12.8,13.06,350800.0],["2022-07-27",13.06,13.06,12.33,12.84,583600.0],["2022-07-28",13.71,13.71,12.4,13.32,413500.0],["2022-07-29",13.19,13.55,12.781,13.51,321700.0],["2022-08-01",13.51,13.51,12.4,12.46,489400.0],["2022-08-02",12.26,13.06,12.25,12.8,450400.0],["2022-08-03",13.09,13.99,13.09,13.46,570300.0],["2022-08-04",13.4,13.91,12.9,13.69,422200.0],["2022-08-05",13.45,14.9,13.071,14.89,645600.0],["2022-08-08",15.0,16.225,14.91,16.19,1150000.0],["2022-08-09",15.96,16.11,15.35,15.5,568500.0],["2022-08-10",15.81,16.1,15.52,15.96,432700.0],["2022-08-11",15.96,16.014,15.145,15.6,680300.0],["2022-08-12",16.2,17.38,15.8,17.37,732900.0],["2022-08-15",17.115,18.48,17.039,18.39,551200.0],["2022-08-16",18.16,18.36,17.25,17.73,459500.0],["2022-08-17",17.11,17.66,17.01,17.28,244900.0],["2022-08-18",17.35,17.36,16.59,17.01,473600.0],["2022-08-19",16.49,17.24,16.33,16.46,244000.0],["2022-08-22",16.07,16.41,15.61,15.7,340700.0],["2022-08-23",15.81,16.29,15.51,16.02,386700.0],["2022-08-24",16.02,16.72,16.02,16.52,266200.0],["2022-08-25",16.63,17.01,16.12,16.19,204600.0],["2022-08-26",16.13,16.13,14.65,14.77,375900.0],["2022-08-29",14.59,15.41,14.461,14.81,225200.0],["2022-08-30",14.97,15.185,14.03,14.28,276900.0],["2022-08-31",14.42,14.73,14.14,14.39,243400.0],["2022-09-01",14.28,14.58,13.9,14.55,248400.0],["2022-09-02",14.81,14.88,14.15,14.24,288400.0],["2022-09-06",14.3,14.3,13.88,13.94,246600.0],["2022-09-07",13.81,14.91,13.81,14.81,237600.0],["2022-09-08",14.65,15.2,14.53,14.99,260600.0],["2022-09-09",15.06,15.21,14.6,14.61,259500.0],["2022-09-12",15.09,15.25,13.68,14.1,546500.0],["2022-09-13",13.64,14.01,13.42,13.88,486000.0],["2022-09-14",13.93,14.31,13.65,14.19,402500.0],["2022-09-15",14.02,14.535,13.83,14.49,316800.0],["2022-09-16",14.13,14.13,13.115,13.43,2052300.0],["2022-09-19",13.46,13.46,12.42,12.55,584300.0],["2022-09-20",12.24,12.44,11.695,12.29,496700.0],["2022-09-21",12.32,13.07,11.83,12.5,548400.0],["2022-09-22",12.44,12.66,11.98,12.52,331800.0],["2022-09-23",12.29,12.38,11.46,12.34,480700.0],["2022-09-26",12.35,12.772,12.02,12.27,265800.0],["2022-09-27",12.53,12.86,12.25,12.62,442100.0],["2022-09-28",13.06,13.21,12.69,12.94,394000.0],["2022-09-29",12.88,13.0,12.34,12.63,326400.0],["2022-09-30",12.59,13.66,12.575,13.16,261700.0],["2022-10-03",13.49,13.52,12.9,13.15,287000.0],["2022-10-04",13.28,14.39,13.28,14.35,439000.0],["2022-10-05",14.09,14.34,13.41,14.15,329600.0],["2022-10-06",14.02,14.57,13.79,14.2,275800.0],["2022-10-07",13.95,14.22,13.28,13.32,311900.0],["2022-10-10",13.85,13.98,13.3,13.52,275300.0],["2022-10-11",13.47,13.97,12.73,13.16,321000.0],["2022-10-12",13.13,13.17,12.64,13.09,400700.0],["2022-10-13",12.66,13.9,12.66,13.58,677800.0],["2022-10-14",13.69,13.96,13.15,13.29,377900.0],["2022-10-17",13.42,13.565,13.23,13.33,462100.0],["2022-10-18",13.66,13.815,13.22,13.36,214600.0],["2022-10-19",13.19,13.4,11.92,12.62,797500.0],["2022-10-20",12.54,12.74,12.33,12.51,282400.0],["2022-10-21",12.59,12.855,12.45,12.77,426700.0],["2022-10-24",12.77,12.79,12.26,12.58,432600.0],["2022-10-25",12.59,12.791,12.425,12.55,352600.0],["2022-10-26",12.52,13.19,12.28,12.36,335400.0],["2022-10-27",12.58,12.58,12.08,12.28,344400.0],["2022-10-28",12.28,13.02,11.96,13.0,417700.0],["2022-10-31",12.79,12.91,12.54,12.61,347400.0],["2022-11-01",12.73,13.12,12.65,12.69,398800.0],["2022-11-02",12.61,13.0,12.23,12.24,288000.0],["2022-11-03",12.16,12.68,12.06,12.12,210100.0],["2022-11-04",12.4,12.4,11.85,12.02,489800.0],["2022-11-07",12.09,12.17,11.61,11.63,284200.0],["2022-11-08",11.62,11.875,11.43,11.53,390100.0],["2022-11-09",11.36,11.4,10.8,10.81,323300.0],["2022-11-10",10.4,11.33,10.39,10.56,1017700.0],["2022-11-11",10.56,11.27,10.42,11.14,598300.0],["2022-11-14",11.2,12.06,11.04,11.29,536300.0],["2022-11-15",11.67,11.75,10.58,10.92,1306000.0],["2022-11-16",10.8,11.11,9.75,9.82,561100.0],["2022-11-17",9.8,9.85,9.399,9.67,448300.0],["2022-11-18",9.91,9.91,9.17,9.32,472000.0],["2022-11-21",9.27,9.285,8.84,9.06,441700.0],["2022-11-22",9.06,9.13,8.68,9.11,337700.0],["2022-11-23",9.12,9.24,8.665,8.75,576200.0],["2022-11-25",8.72,8.908,8.55,8.67,186000.0],["2022-11-28",8.63,8.81,8.05,8.09,674900.0],["2022-11-29",8.14,8.2,7.92,8.09,714900.0],["2022-11-30",8.15,8.58,8.1,8.48,1366900.0],["2022-12-01",8.3,8.46,8.21,8.37,562200.0],["2022-12-02",8.27,8.64,8.02,8.59,705700.0],["2022-12-05",8.64,9.2,7.81,8.15,2072600.0],["2022-12-06",8.15,8.25,7.87,8.03,986700.0],["2022-12-07",8.05,8.1,7.75,7.76,633900.0],["2022-12-08",7.8,7.97,7.41,7.8,630100.0],["2022-12-09",7.77,7.89,7.41,7.44,588100.0],["2022-12-12",7.38,7.77,7.11,7.67,794100.0],["2022-12-13",7.9,7.9,7.26,7.42,938500.0],["2022-12-14",7.42,7.61,7.19,7.32,718900.0],["2022-12-15",7.19,7.362,7.02,7.09,980100.0],["2022-12-16",6.99,7.12,6.845,7.03,4003100.0],["2022-12-19",7.09,7.145,6.12,6.23,749700.0],["2022-12-20",6.21,6.28,6.015,6.16,728000.0],["2022-12-21",6.36,6.41,5.81,5.88,819800.0],["2022-12-22",5.63,5.73,5.215,5.5,1140700.0],["2022-12-23",5.5,5.57,5.254,5.54,1103200.0],["2022-12-27",5.33,5.51,5.07,5.14,837900.0],["2022-12-28",5.14,5.45,5.1,5.26,907900.0],["2022-12-29",5.3,5.755,5.22,5.63,619700.0],["2022-12-30",5.56,6.015,5.55,5.99,747500.0],["2023-01-03",6.05,6.2,5.77,6.03,507900.0],["2023-01-04",6.05,6.45,6.02,6.3,765800.0],["2023-01-05",6.22,6.315,6.01,6.25,850700.0],["2023-01-06",6.25,6.25,5.63,5.79,936600.0],["2023-01-09",5.875,5.89,5.08,5.34,1178600.0],["2023-01-10",5.36,5.45,5.13,5.21,748700.0],["2023-01-11",5.22,5.53,5.06,5.45,858100.0],["2023-01-12",5.45,5.61,5.3,5.58,867000.0],["2023-01-13",5.55,5.775,5.39,5.57,621600.0],["2023-01-17",5.49,5.78,5.345,5.37,779500.0],["2023-01-18",5.41,5.47,5.01,5.04,873400.0],["2023-01-19",5.02,5.076,4.83,4.95,532200.0],["2023-01-20",5.06,5.47,4.87,5.32,862400.0],["2023-01-23",5.33,5.33,5.045,5.07,473800.0],["2023-01-24",5.04,5.24,5.02,5.11,449700.0],["2023-01-25",5.03,5.22,4.9,5.14,448000.0],["2023-01-26",5.21,5.29,5.0,5.07,379800.0],["2023-01-27",5.07,5.198,5.03,5.04,296100.0],["2023-01-30",5.03,5.04,4.86,4.95,449900.0],["2023-01-31",4.92,5.35,4.92,5.33,487700.0],["2023-02-01",5.36,5.665,5.24,5.57,470400.0],["2023-02-02",5.7,6.08,5.7,5.8,880300.0],["2023-02-03",5.72,5.92,5.62,5.75,447900.0],["2023-02-06",5.74,5.81,5.57,5.62,378300.0],["2023-02-07",5.7,5.7,5.48,5.64,388000.0],["2023-02-08",5.6,5.73,5.515,5.57,335900.0],["2023-02-09",5.65,5.69,5.39,5.42,441000.0],["2023-02-10",5.42,5.43,5.28,5.29,351200.0],["2023-02-13",5.3,5.3,5.127,5.175,481000.0],["2023-02-14",5.14,5.185,4.89,5.15,355900.0],["2023-02-15",5.09,5.25,5.01,5.22,335700.0],["2023-02-16",5.28,5.28,5.03,5.06,248000.0],["2023-02-17",5.09,5.32,5.02,5.3,306500.0],["2023-02-21",5.22,5.29,4.84,4.86,551700.0],["2023-02-22",4.85,4.95,4.72,4.78,374000.0],["2023-02-23",4.83,4.83,4.395,4.47,380300.0],["2023-02-24",4.48,4.48,4.19,4.26,382800.0],["2023-02-27",4.29,4.33,4.21,4.26,344700.0],["2023-02-28",4.25,4.38,4.17,4.2,1182100.0],["2023-03-01",4.22,4.342,4.157,4.32,653100.0],["2023-03-02",4.28,4.615,4.24,4.56,466300.0],["2023-03-03",4.59,4.89,4.54,4.81,492800.0],["2023-03-06",4.92,4.967,4.4,4.45,573100.0],["2023-03-07",4.42,4.52,4.36,4.44,262000.0],["2023-03-08",4.44,4.445,4.22,4.3,245600.0],["2023-03-09",4.37,4.37,3.98,3.99,452900.0],["2023-03-10",3.99,4.04,3.57,3.78,579100.0],["2023-03-13",3.72,3.97,3.7,3.88,343800.0],["2023-03-14",4.12,4.12,3.68,3.71,449400.0],["2023-03-15",3.65,3.79,3.632,3.79,363400.0],["2023-03-16",3.79,3.84,3.6,3.75,360100.0],["2023-03-17",3.7,4.01,3.63,3.84,617900.0],["2023-03-20",3.83,3.92,3.665,3.9,584100.0],["2023-03-21",3.97,3.97,3.51,3.52,460000.0],["2023-03-22",3.52,3.571,3.37,3.37,513900.0],["2023-03-23",3.4,3.5,3.345,3.37,477200.0],["2023-03-24",3.37,3.38,3.28,3.37,532000.0],["2023-03-27",3.54,3.54,3.42,3.49,423500.0],["2023-03-28",3.48,3.52,3.381,3.42,358300.0],["2023-03-29",3.45,3.52,3.37,3.51,334500.0],["2023-03-30",3.53,3.58,3.32,3.4,445000.0],["2023-03-31",3.41,3.645,3.39,3.55,814400.0],["2023-04-03",3.55,3.94,3.55,3.77,768500.0],["2023-04-04",3.77,3.79,3.24,3.36,535400.0],["2023-04-05",3.37,3.38,3.12,3.23,399900.0],["2023-04-06",3.23,3.58,3.205,3.56,480000.0],["2023-04-10",3.5,3.725,3.455,3.6,298100.0],["2023-04-11",3.61,3.77,3.6,3.75,280900.0],["2023-04-12",3.81,3.975,3.76,3.77,350800.0],["2023-04-13",3.8,4.53,3.785,4.3,577900.0],["2023-04-14",4.33,4.78,4.244,4.52,626900.0],["2023-04-17",4.52,4.83,4.48,4.61,345600.0],["2023-04-18",4.65,4.767,4.47,4.66,269500.0],["2023-04-19",4.61,4.91,4.61,4.83,368800.0],["2023-04-20",4.78,4.84,4.565,4.63,350200.0],["2023-04-21",4.62,4.78,4.55,4.77,253600.0],["2023-04-24",4.72,4.87,4.41,4.49,261300.0],["2023-04-25",4.6,4.75,4.52,4.54,216000.0],["2023-04-26",4.53,4.83,4.41,4.75,431600.0],["2023-04-27",4.73,4.89,4.69,4.86,233000.0],["2023-04-28",4.85,5.07,4.763,4.95,252400.0],["2023-05-01",4.97,5.22,4.92,5.17,235200.0],["2023-05-02",5.18,5.18,4.85,5.02,344800.0],["2023-05-03",5.01,5.23,4.8,4.85,571400.0],["2023-05-04",4.83,4.94,4.72,4.73,338200.0],["2023-05-05",4.8,4.9,4.58,4.63,270400.0],["2023-05-08",4.65,4.84,4.5,4.6,419200.0],["2023-05-09",4.57,4.71,4.485,4.64,279000.0],["2023-05-10",4.72,4.91,4.65,4.68,368000.0],["2023-05-11",4.62,4.655,4.395,4.47,267200.0],["2023-05-12",4.79,4.79,4.41,4.49,429700.0],["2023-05-15",4.635,4.8,4.45,4.66,360600.0],["2023-05-16",4.55,4.63,4.44,4.49,332900.0],["2023-05-17",4.5,4.56,4.28,4.48,295400.0],["2023-05-18",4.47,4.53,4.31,4.5,219700.0],["2023-05-19",4.57,4.77,4.54,4.55,285900.0],["2023-05-22",4.57,4.62,4.39,4.41,204700.0],["2023-05-23",4.36,4.61,4.36,4.51,307600.0],["2023-05-24",4.49,4.55,4.4,4.55,156100.0],["2023-05-25",4.62,4.62,4.4,4.5,170300.0],["2023-05-26",4.55,4.59,4.48,4.55,148600.0],["2023-05-30",4.59,4.88,4.555,4.63,133600.0],["2023-05-31",4.62,4.8,4.55,4.62,94200.0],["2023-06-01",4.56,4.7,4.42,4.59,138900.0],["2023-06-02",4.68,4.84,4.6,4.75,170000.0],["2023-06-05",4.99,4.99,4.79,4.88,188600.0],["2023-06-06",4.88,4.93,4.68,4.83,228900.0],["2023-06-07",4.84,5.0,4.79,4.86,181500.0],["2023-06-08",4.86,4.88,4.7,4.72,107600.0],["2023-06-09",4.75,4.76,4.615,4.64,87200.0],["2023-06-12",4.81,4.94,4.66,4.76,190800.0],["2023-06-13",4.77,4.92,4.7,4.71,293500.0],["2023-06-14",4.64,4.7,4.38,4.41,223000.0],["2023-06-15",4.4,4.991,4.35,4.95,636100.0],["2023-06-16",5.05,5.08,4.83,4.87,701800.0],["2023-06-20",4.88,4.943,4.63,4.87,372400.0],["2023-06-21",4.81,4.81,4.563,4.61,263900.0],["2023-06-22",4.56,4.63,4.47,4.57,243700.0],["2023-06-23",4.51,4.67,4.39,4.62,603400.0],["2023-06-26",4.59,4.64,4.52,4.53,143800.0],["2023-06-27",4.38,4.43,2.8,2.81,1762500.0],["2023-06-28",2.83,2.875,2.38,2.48,1660400.0],["2023-06-29",2.51,2.52,2.28,2.325,965600.0],["2023-06-30",2.33,2.33,2.145,2.19,1761800.0],["2023-07-03",2.2,2.26,2.13,2.18,744800.0],["2023-07-05",2.21,2.22,2.07,2.11,784700.0],["2023-07-06",2.1,2.109,1.91,1.965,1032500.0],["2023-07-07",1.97,2.07,1.95,2.05,818200.0],["2023-07-10",2.07,2.13,2.04,2.08,1021400.0],["2023-07-11",2.1,2.1,2.005,2.06,907900.0],["2023-07-12",2.1,2.12,2.03,2.07,842500.0],["2023-07-13",2.09,2.11,2.05,2.065,506400.0],["2023-07-14",2.09,2.11,1.93,1.99,621200.0],["2023-07-17",1.97,2.04,1.95,2.02,490700.0],["2023-07-18",2.03,2.09,2.0,2.01,605100.0],["2023-07-19",2.04,2.11,2.021,2.09,966600.0],["2023-07-20",2.09,2.11,2.05,2.08,420000.0],["2023-07-21",2.09,2.19,2.08,2.16,525400.0],["2023-07-24",2.16,2.16,2.08,2.14,351300.0],["2023-07-25",2.14,2.148,2.08,2.09,249200.0],["2023-07-26",2.08,2.13,2.055,2.11,308400.0],["2023-07-27",2.13,2.155,2.02,2.03,455600.0],["2023-07-28",2.03,2.175,2.03,2.15,364300.0],["2023-07-31",2.16,2.3,2.14,2.29,553000.0],["2023-08-01",2.3,2.52,2.26,2.26,692900.0],["2023-08-02",2.35,2.37,2.1,2.2,537100.0],["2023-08-03",2.22,2.25,2.151,2.21,321900.0],["2023-08-04",2.22,2.24,2.12,2.18,205500.0],["2023-08-07",2.21,2.21,2.08,2.17,347800.0],["2023-08-08",2.18,2.18,2.1,2.11,290800.0],["2023-08-09",2.11,2.14,1.97,2.0,585400.0],["2023-08-10",2.02,2.11,2.0,2.03,370300.0],["2023-08-11",2.03,2.03,1.97,1.99,361400.0],["2023-08-14",2.0,2.005,1.95,1.99,353900.0],["2023-08-15",1.97,2.04,1.97,1.98,305600.0],["2023-08-16",1.98,2.01,1.8,1.96,750500.0],["2023-08-17",1.98,1.98,1.871,1.89,275800.0],["2023-08-18",1.91,1.93,1.83,1.85,258800.0],["2023-08-21",1.83,1.86,1.78,1.82,276000.0],["2023-08-22",1.83,1.841,1.76,1.77,140400.0],["2023-08-23",1.77,1.93,1.77,1.85,454700.0],["2023-08-24",1.85,1.86,1.78,1.78,262200.0],["2023-08-25",1.78,1.78,1.68,1.72,390700.0],["2023-08-28",1.75,1.79,1.72,1.76,180000.0],["2023-08-29",1.76,1.8,1.73,1.77,219400.0],["2023-08-30",1.75,1.8,1.75,1.77,229700.0],["2023-08-31",1.74,1.8,1.72,1.72,164600.0],["2023-09-01",1.74,1.78,1.72,1.77,150800.0],["2023-09-05",1.77,1.87,1.765,1.82,267700.0],["2023-09-06",1.8,1.86,1.7,1.74,348900.0],["2023-09-07",1.7,1.735,1.62,1.7,310100.0],["2023-09-08",1.75,1.805,1.55,1.59,749300.0],["2023-09-11",1.6,1.76,1.57,1.71,508500.0],["2023-09-12",1.72,1.81,1.6,1.65,678500.0],["2023-09-13",1.64,1.665,1.6,1.63,498400.0],["2023-09-14",1.62,1.685,1.615,1.64,358300.0],["2023-09-15",1.65,1.675,1.58,1.63,713500.0],["2023-09-18",1.62,1.64,1.55,1.6,273500.0],["2023-09-19",1.6,1.67,1.57,1.62,305100.0],["2023-09-20",1.62,1.74,1.61,1.69,198700.0],["2023-09-21",1.69,1.725,1.63,1.72,172800.0],["2023-09-22",1.73,1.75,1.61,1.61,204600.0],["2023-09-25",1.59,1.63,1.53,1.62,274500.0],["2023-09-26",1.59,1.73,1.55,1.67,164400.0],["2023-09-27",1.66,1.72,1.66,1.69,176900.0],["2023-09-28",1.64,1.64,1.48,1.5,913400.0],["2023-09-29",1.55,1.55,1.369,1.39,1187100.0],["2023-10-02",1.4,1.4,1.28,1.31,996200.0],["2023-10-03",1.3,1.399,1.28,1.37,502400.0],["2023-10-04",1.38,1.38,1.31,1.33,364100.0],["2023-10-05",1.33,1.39,1.32,1.36,406700.0],["2023-10-06",1.37,1.4,1.31,1.35,242100.0],["2023-10-09",1.36,1.39,1.32,1.38,191200.0],["2023-10-10",1.38,1.61,1.355,1.57,616200.0],["2023-10-11",1.59,1.634,1.555,1.62,251300.0],["2023-10-12",1.62,1.645,1.545,1.62,432100.0],["2023-10-13",1.59,1.625,1.49,1.54,483700.0],["2023-10-16",1.54,1.57,1.48,1.48,292500.0],["2023-10-17",1.47,3.95,1.45,3.14,90761000.0],["2023-10-18",3.17,3.32,2.93,3.04,21099600.0],["2023-10-19",2.71,2.95,2.32,2.36,7341900.0],["2023-10-20",2.35,2.515,2.13,2.2,4019600.0],["2023-10-23",2.17,2.21,1.83,1.835,2493400.0],["2023-10-24",1.84,2.09,1.81,1.96,3686900.0],["2023-10-25",1.92,2.04,1.91,1.96,1159400.0],["2023-10-26",2.0,2.06,1.89,2.01,1084000.0],["2023-10-27",2.09,2.19,1.97,2.05,2496200.0],["2023-10-30",2.08,2.08,1.86,2.03,1529800.0],["2023-10-31",1.96,2.06,1.95,2.03,1041400.0],["2023-11-01",2.04,2.05,1.89,1.91,707300.0],["2023-11-02",1.96,2.07,1.89,1.93,1268100.0],["2023-11-03",1.96,2.335,1.96,2.3,1947900.0],["2023-11-06",2.34,2.395,2.225,2.33,1021300.0],["2023-11-07",2.36,2.36,2.18,2.3,575100.0],["2023-11-08",2.29,2.315,2.15,2.15,515800.0],["2023-11-09",2.22,2.23,2.025,2.05,611200.0],["2023-11-10",2.18,2.18,2.01,2.03,589100.0],["2023-11-13",2.05,2.085,1.9,1.91,815000.0],["2023-11-14",2.01,2.3,2.01,2.3,949000.0],["2023-11-15",2.29,2.56,2.285,2.48,948900.0],["2023-11-16",2.47,2.47,2.29,2.355,496400.0],["2023-11-17",2.38,2.638,2.355,2.61,708200.0],["2023-11-20",2.59,2.65,2.49,2.615,660500.0],["2023-11-21",2.56,2.65,2.45,2.53,525300.0],["2023-11-22",2.53,2.62,2.52,2.59,311500.0],["2023-11-24",2.57,2.64,2.55,2.62,147000.0],["2023-11-27",2.57,2.65,2.47,2.53,401500.0],["2023-11-28",2.54,2.55,2.45,2.46,334000.0],["2023-11-29",2.48,2.605,2.471,2.49,322400.0],["2023-11-30",2.5,2.7,2.485,2.64,525700.0],["2023-12-01",2.57,2.74,2.49,2.72,526100.0],["2023-12-04",2.67,2.81,2.62,2.75,387300.0],["2023-12-05",2.76,2.81,2.714,2.74,307200.0],["2023-12-06",2.75,2.85,2.68,2.74,459100.0],["2023-12-07",2.75,2.805,2.69,2.77,333500.0],["2023-12-08",2.8,2.819,2.661,2.73,414700.0],["2023-12-11",2.8,2.85,2.65,2.79,404300.0],["2023-12-12",2.78,2.81,2.68,2.77,321400.0],["2023-12-13",2.79,2.82,2.6,2.78,566400.0],["2023-12-14",2.83,2.985,2.81,2.93,1266400.0],["2023-12-15",2.96,3.26,2.9,3.2,1557000.0],["2023-12-18",3.19,3.27,3.08,3.12,762100.0],["2023-12-19",3.17,3.935,3.14,3.87,1311400.0],["2023-12-20",3.85,4.02,3.65,3.67,1611000.0],["2023-12-21",3.75,4.06,3.71,3.91,994800.0],["2023-12-22",3.89,4.71,3.89,4.63,1804000.0],["2023-12-26",4.69,5.295,4.62,5.23,1619800.0],["2023-12-27",5.3,5.645,5.06,5.37,1417700.0],["2023-12-28",5.43,6.43,5.34,6.22,2106600.0],["2023-12-29",6.32,6.84,5.415,6.6,2775900.0],["2024-01-02",6.41,7.05,6.052,6.37,1673000.0],["2024-01-03",6.22,6.24,5.372,5.59,2012100.0],["2024-01-04",5.63,6.28,5.5,6.005,1196400.0],["2024-01-05",5.95,6.16,5.53,6.06,1266300.0],["2024-01-08",5.99,11.23,5.9,10.73,46117100.0],["2024-01-09",10.34,11.62,9.85,10.2,13944500.0],["2024-01-10",10.21,10.679,9.47,9.9,3304800.0],["2024-01-11",9.93,10.33,9.21,9.71,2414500.0],["2024-01-12",9.73,10.25,8.855,8.91,2019700.0],["2024-01-16",8.74,9.005,8.04,8.69,1943600.0],["2024-01-17",8.55,9.29,8.46,8.98,2053900.0],["2024-01-18",9.14,9.229,8.31,8.51,1978900.0],["2024-01-19",8.39,8.435,7.02,7.42,2042000.0],["2024-01-22",7.5,7.995,7.29,7.88,979900.0],["2024-01-23",7.92,8.12,7.56,7.91,602200.0],["2024-01-24",8.06,8.46,7.91,8.3,1050500.0],["2024-01-25",8.37,8.995,8.26,8.9,1120000.0],["2024-01-26",9.06,9.325,8.64,9.17,889600.0],["2024-01-29",9.29,9.58,8.82,9.5,1014800.0],["2024-01-30",9.37,9.7,9.09,9.23,696800.0],["2024-01-31",9.15,9.6,8.98,9.04,1007600.0],["2024-02-01",9.18,10.683,9.05,10.61,1095500.0],["2024-02-02",10.54,11.12,9.09,9.66,2045600.0],["2024-02-05",9.77,9.81,9.07,9.12,843500.0],["2024-02-06",9.14,10.27,8.87,10.21,1390100.0],["2024-02-07",10.0,10.39,9.86,10.16,530700.0],["2024-02-08",10.2,11.03,10.0,10.96,573300.0],["2024-02-09",11.04,11.35,10.92,11.11,473600.0],["2024-02-12",11.22,12.2,11.22,11.31,1111200.0],["2024-02-13",11.05,11.14,10.14,10.465,860700.0],["2024-02-14",10.94,11.09,10.28,10.285,480400.0],["2024-02-15",10.42,10.56,9.98,10.47,775900.0],["2024-02-16",10.45,10.97,10.26,10.84,901500.0],["2024-02-20",10.56,10.76,9.95,10.32,481500.0],["2024-02-21",10.2,10.2,9.4,9.53,480600.0],["2024-02-22",9.57,9.95,9.5,9.5,448800.0],["2024-02-23",9.8,10.0,9.49,9.6,276600.0],["2024-02-26",9.56,10.41,9.56,10.34,471900.0],["2024-02-27",10.73,11.8,10.57,11.44,735700.0],["2024-02-28",11.67,11.67,10.8,10.87,636000.0],["2024-02-29",11.28,12.276,11.18,12.08,868300.0],["2024-03-01",12.5,13.01,12.08,12.84,844600.0],["2024-03-04",13.58,13.86,12.07,13.09,965300.0],["2024-03-05",13.18,13.515,12.67,13.22,670800.0],["2024-03-06",13.47,15.83,13.236,15.71,1077500.0],["2024-03-07",15.92,16.24,14.66,14.88,1209500.0],["2024-03-08",15.13,15.66,14.331,14.63,818900.0],["2024-03-11",14.53,15.11,13.71,14.0,616400.0],["2024-03-12",14.12,14.32,12.9,13.1,889700.0],["2024-03-13",12.79,13.47,12.75,12.9,470500.0],["2024-03-14",12.75,12.822,11.34,11.38,858300.0],["2024-03-15",11.75,12.53,11.03,12.165,722600.0],["2024-03-18",12.24,12.24,10.88,11.4,540300.0],["2024-03-19",11.15,12.57,11.04,12.22,608100.0],["2024-03-20",12.22,12.87,11.8,12.79,449300.0],["2024-03-21",13.19,13.9,12.69,12.98,675600.0],["2024-03-22",10.0,11.161,8.47,8.92,3385000.0],["2024-03-25",10.465,11.343,10.16,10.49,4832700.0],["2024-03-26",10.81,11.21,9.3,9.87,2030500.0],["2024-03-27",9.88,11.44,9.82,11.085,2624500.0],["2024-03-28",10.8,11.37,10.59,10.81,1197000.0],["2024-04-01",11.585,11.839,10.56,10.82,1550700.0],["2024-04-02",10.36,10.48,9.6,9.89,929900.0],["2024-04-03",9.81,10.335,9.13,9.485,1210700.0],["2024-04-04",9.71,10.16,9.39,9.4,1511500.0],["2024-04-05",9.38,9.7,9.07,9.39,677700.0],["2024-04-08",9.52,9.52,8.85,8.86,1046300.0],["2024-04-09",8.85,9.04,8.56,8.75,840300.0],["2024-04-10",8.49,8.59,7.87,8.06,1146200.0],["2024-04-11",8.22,8.91,7.748,8.8,1417400.0],["2024-04-12",8.64,9.11,8.59,8.74,692700.0],["2024-04-15",8.665,9.09,8.552,8.73,1020500.0],["2024-04-16",8.53,8.53,7.52,7.79,1060300.0],["2024-04-17",7.85,7.99,7.65,7.86,1082300.0],["2024-04-18",7.82,7.88,7.35,7.79,680400.0],["2024-04-19",7.7,7.96,7.18,7.29,731000.0],["2024-04-22",7.25,7.63,7.19,7.39,827400.0],["2024-04-23",7.45,7.82,7.29,7.56,711500.0],["2024-04-24",7.5,7.56,7.02,7.17,675900.0],["2024-04-25",6.96,7.0,6.47,6.82,1547900.0],["2024-04-26",6.83,7.14,6.52,6.87,978300.0],["2024-04-29",6.87,7.32,6.82,6.92,657000.0],["2024-04-30",6.78,6.85,6.56,6.68,672100.0],["2024-05-01",6.67,7.76,6.6,7.49,1147200.0],["2024-05-02",7.63,7.77,7.25,7.53,1119800.0],["2024-05-03",7.87,8.33,7.35,7.4,820300.0],["2024-05-06",7.49,7.685,7.06,7.1,930700.0],["2024-05-07",7.11,7.155,6.7,6.8,619900.0],["2024-05-08",6.76,6.76,6.31,6.4,674600.0],["2024-05-09",6.33,6.45,6.19,6.3,1045200.0],["2024-05-10",6.5,6.5,5.9,6.25,1951900.0],["2024-05-13",6.3,6.91,6.3,6.58,906700.0],["2024-05-14",6.69,6.785,6.31,6.55,1631700.0],["2024-05-15",6.76,7.21,6.6,6.88,551000.0],["2024-05-16",6.91,7.09,6.41,6.82,869000.0],["2024-05-17",6.82,6.88,6.48,6.53,496500.0],["2024-05-20",6.51,6.83,6.435,6.73,443800.0],["2024-05-21",6.64,6.74,6.39,6.53,334800.0],["2024-05-22",6.53,7.05,6.51,6.95,708000.0],["2024-05-23",6.94,6.94,6.43,6.54,455800.0],["2024-05-24",6.54,6.76,6.32,6.44,331800.0],["2024-05-28",6.44,6.755,6.29,6.47,564000.0],["2024-05-29",6.28,6.59,6.1,6.56,466000.0],["2024-05-30",6.48,6.66,6.36,6.5,406900.0],["2024-05-31",6.56,7.17,6.521,6.79,544700.0],["2024-06-03",6.78,7.39,6.67,6.83,610900.0],["2024-06-04",6.88,7.07,6.57,6.59,574400.0],["2024-06-05",6.61,7.125,6.39,7.0,547200.0],["2024-06-06",6.97,7.05,6.64,6.71,317900.0],["2024-06-07",6.64,6.75,6.5,6.6,269400.0],["2024-06-10",6.47,6.7,6.37,6.61,832300.0],["2024-06-11",6.51,6.66,6.2,6.5,348500.0],["2024-06-12",6.81,6.88,6.26,6.32,413400.0],["2024-06-13",6.31,6.51,6.07,6.23,487500.0],["2024-06-14",6.12,6.25,5.9,6.01,467300.0],["2024-06-17",5.91,6.05,5.4,5.67,783300.0],["2024-06-18",5.6,5.76,5.11,5.27,904800.0],["2024-06-20",5.23,5.4,5.04,5.295,873700.0],["2024-06-21",5.34,5.52,5.05,5.5,1221100.0],["2024-06-24",5.55,5.66,5.33,5.6,1080600.0],["2024-06-25",5.57,6.15,5.52,6.13,949900.0],["2024-06-26",6.09,6.09,5.74,5.97,988700.0],["2024-06-27",5.97,6.12,5.63,5.86,882400.0],["2024-06-28",5.91,5.96,5.63,5.91,4008600.0],["2024-07-01",5.9,6.11,5.78,5.85,608800.0],["2024-07-02",5.78,5.89,5.245,5.26,564500.0],["2024-07-03",5.26,5.587,5.14,5.355,232700.0],["2024-07-05",5.33,5.34,5.115,5.18,361700.0],["2024-07-08",5.27,5.48,5.16,5.3,567500.0],["2024-07-09",5.28,5.73,5.16,5.72,622600.0],["2024-07-10",5.72,5.74,5.4,5.48,510000.0],["2024-07-11",5.56,6.56,5.56,6.465,1031800.0],["2024-07-12",6.68,6.97,6.4,6.51,1008200.0],["2024-07-15",6.56,7.24,6.53,7.02,972500.0],["2024-07-16",7.28,8.23,7.05,8.0,2774000.0],["2024-07-17",7.74,8.0,7.46,7.57,940000.0],["2024-07-18",7.54,7.55,6.33,6.65,1057900.0],["2024-07-19",6.68,6.68,6.135,6.21,745900.0],["2024-07-22",6.3,6.53,6.08,6.47,583700.0],["2024-07-23",6.4,6.95,6.34,6.84,539700.0],["2024-07-24",6.73,7.08,6.63,6.64,626100.0],["2024-07-25",6.67,7.07,6.57,6.91,436900.0],["2024-07-26",7.05,7.24,6.89,7.04,408600.0],["2024-07-29",7.01,7.092,6.63,6.69,407600.0],["2024-07-30",6.73,6.99,6.33,6.35,385100.0],["2024-07-31",6.4,6.74,6.2,6.43,514300.0],["2024-08-01",6.6,6.66,6.145,6.41,533400.0],["2024-08-02",6.0,6.17,5.77,5.97,785200.0],["2024-08-05",5.39,5.74,5.34,5.71,674600.0],["2024-08-06",6.0,6.19,5.41,5.48,460600.0],["2024-08-07",5.6,5.66,5.13,5.19,453900.0],["2024-08-08",5.0,5.43,4.89,5.25,643100.0],["2024-08-09",5.37,5.56,4.87,4.93,430500.0],["2024-08-12",5.03,5.23,4.895,5.07,442600.0],["2024-08-13",5.1,5.2,4.89,4.97,460900.0],["2024-08-14",5.45,6.28,4.965,5.13,2108400.0],["2024-08-15",5.31,5.43,4.97,5.01,746000.0],["2024-08-16",4.97,5.13,4.83,5.07,508300.0],["2024-08-19",5.04,5.23,4.98,5.21,632700.0],["2024-08-20",5.21,5.23,4.95,5.11,447700.0],["2024-08-21",5.11,5.44,5.07,5.38,298700.0],["2024-08-22",5.43,5.5,5.12,5.15,392400.0],["2024-08-23",5.22,5.445,5.21,5.32,556500.0],["2024-08-26",5.37,5.68,5.36,5.66,539800.0],["2024-08-27",5.64,5.715,5.35,5.38,430600.0],["2024-08-28",5.36,5.45,5.09,5.24,325300.0],["2024-08-29",5.25,5.56,5.19,5.5,384000.0],["2024-08-30",5.5,5.56,5.12,5.31,385400.0],["2024-09-03",5.32,5.33,5.001,5.15,653200.0],["2024-09-04",5.13,5.46,5.081,5.39,410300.0],["2024-09-05",5.38,5.52,5.15,5.43,333800.0],["2024-09-06",5.41,5.45,5.19,5.32,382100.0],["2024-09-09",5.38,6.03,5.285,5.91,651500.0],["2024-09-10",5.89,6.628,5.77,6.51,676700.0],["2024-09-11",6.41,6.554,6.25,6.42,405000.0],["2024-09-12",6.48,6.485,5.56,5.59,576600.0],["2024-09-13",5.8,5.94,5.53,5.71,539900.0],["2024-09-16",5.7,5.88,5.36,5.65,390200.0],["2024-09-17",5.74,5.829,5.31,5.39,391300.0],["2024-09-18",5.4,5.65,5.22,5.27,306100.0],["2024-09-19",5.46,5.675,5.31,5.38,385000.0],["2024-09-20",5.33,5.395,5.18,5.21,712800.0],["2024-09-23",5.26,5.26,4.84,4.86,534400.0],["2024-09-24",4.86,4.92,4.68,4.75,602100.0],["2024-09-25",4.77,4.94,4.68,4.7,538900.0],["2024-09-26",4.77,4.77,4.54,4.58,527100.0],["2024-09-27",4.64,4.72,4.4,4.52,395100.0],["2024-09-30",4.63,4.76,4.46,4.52,516500.0],["2024-10-01",4.51,4.525,4.11,4.21,566500.0],["2024-10-02",4.16,4.24,4.01,4.17,517600.0],["2024-10-03",4.12,4.28,3.83,3.9,1263300.0],["2024-10-04",3.98,4.111,3.87,3.92,523600.0],["2024-10-07",3.89,3.91,3.7,3.84,542800.0],["2024-10-08",3.9,4.005,3.83,3.9,723600.0],["2024-10-09",4.02,4.1,3.855,3.94,665200.0],["2024-10-10",3.88,3.88,3.6,3.71,985900.0],["2024-10-11",3.71,3.91,3.603,3.89,437900.0],["2024-10-14",3.87,4.155,3.87,3.94,627300.0],["2024-10-15",3.92,4.02,3.77,3.97,422400.0],["2024-10-16",4.03,4.425,3.87,4.34,812200.0],["2024-10-17",4.35,4.36,3.97,4.0,635600.0],["2024-10-18",4.0,4.4,3.97,4.26,703300.0],["2024-10-21",4.27,4.545,4.18,4.22,740000.0],["2024-10-22",4.19,4.22,4.04,4.16,912000.0],["2024-10-23",4.11,4.118,3.81,3.87,691700.0],["2024-10-24",3.87,3.92,3.635,3.64,701900.0],["2024-10-25",3.68,3.68,3.32,3.33,981600.0],["2024-10-28",3.35,3.495,3.28,3.46,1334000.0],["2024-10-29",3.43,3.46,3.25,3.41,1223500.0],["2024-10-30",3.37,3.685,3.305,3.33,816200.0],["2024-10-31",3.33,3.425,3.08,3.08,823600.0],["2024-11-01",3.1,3.255,3.1,3.19,501100.0],["2024-11-04",3.16,3.45,3.14,3.23,713800.0],["2024-11-05",3.23,3.295,3.14,3.25,1199500.0],["2024-11-06",3.43,3.52,3.285,3.35,716200.0],["2024-11-07",3.35,3.38,3.167,3.27,595200.0],["2024-11-08",3.29,3.33,2.92,3.19,3299900.0],["2024-11-11",3.23,3.81,3.23,3.39,1367000.0],["2024-11-12",3.4,3.4,3.04,3.05,827700.0],["2024-11-13",3.1,3.178,2.91,2.91,703400.0],["2024-11-14",2.9,2.93,2.62,2.7,1089100.0],["2024-11-15",2.7,2.735,2.48,2.53,1257300.0],["2024-11-18",2.54,2.62,2.45,2.49,1719300.0],["2024-11-19",2.48,2.54,2.38,2.48,1564700.0],["2024-11-20",2.49,2.54,2.4,2.5,1000600.0],["2024-11-21",2.48,2.51,2.395,2.44,675700.0],["2024-11-22",2.45,2.5,2.4,2.45,1937400.0],["2024-11-25",2.54,2.7,2.49,2.59,1809300.0],["2024-11-26",2.59,2.67,2.53,2.61,1217100.0],["2024-11-27",2.65,2.995,2.65,2.99,1848000.0],["2024-11-29",2.99,2.99,2.78,2.87,1175200.0],["2024-12-02",2.81,3.085,2.785,3.03,1059600.0],["2024-12-03",3.08,3.155,2.65,2.7,2279300.0],["2024-12-04",2.71,2.85,2.63,2.72,1489900.0],["2024-12-05",2.65,2.79,2.57,2.64,1504300.0],["2024-12-06",2.65,2.72,2.54,2.58,1961100.0],["2024-12-09",2.6,2.685,2.47,2.47,2143400.0],["2024-12-10",2.45,2.605,2.35,2.49,8085100.0],["2024-12-11",2.51,2.585,2.385,2.52,4748800.0],["2024-12-12",2.48,2.5,2.28,2.29,3261700.0],["2024-12-13",2.3,2.44,2.24,2.34,3350700.0],["2024-12-16",2.47,2.5,2.29,2.31,1596700.0],["2024-12-17",2.28,2.345,2.221,2.27,1204100.0],["2024-12-18",2.28,2.39,2.13,2.17,1629500.0],["2024-12-19",2.18,2.23,2.08,2.2,2569400.0],["2024-12-20",2.18,2.405,2.15,2.37,1916900.0],["2024-12-23",2.38,2.51,2.28,2.5,2994300.0],["2024-12-24",2.49,2.505,2.25,2.35,1231000.0],["2024-12-26",2.31,2.425,2.31,2.42,984500.0],["2024-12-27",2.4,2.47,2.365,2.41,674300.0],["2024-12-30",2.36,2.37,2.261,2.32,908600.0],["2024-12-31",2.36,2.5,2.295,2.49,1806100.0],["2025-01-02",2.53,2.7,2.39,2.5,2462300.0],["2025-01-03",2.51,2.58,2.42,2.5,1127200.0],["2025-01-06",2.55,2.55,2.422,2.46,1255200.0],["2025-01-07",2.48,2.505,2.39,2.42,1062600.0],["2025-01-08",2.4,2.425,2.35,2.39,941000.0],["2025-01-10",2.36,2.39,2.3,2.35,1024600.0],["2025-01-13",2.31,2.34,2.26,2.31,1510100.0],["2025-01-14",2.32,2.34,2.21,2.21,1167800.0],["2025-01-15",2.2,2.32,2.19,2.24,870300.0],["2025-01-16",2.23,2.5,2.21,2.49,1687800.0],["2025-01-17",2.5,2.5,2.33,2.47,1770400.0],["2025-01-21",2.5,2.53,2.35,2.44,1329200.0],["2025-01-22",2.45,2.51,2.38,2.48,926300.0],["2025-01-23",2.48,2.58,2.475,2.53,1721800.0],["2025-01-24",2.55,2.61,2.46,2.49,1138700.0],["2025-01-27",2.47,2.58,2.39,2.42,1082600.0],["2025-01-28",2.4,2.43,2.265,2.35,738400.0],["2025-01-29",2.33,2.36,2.22,2.24,641400.0],["2025-01-30",2.26,2.43,2.205,2.36,1256800.0],["2025-01-31",2.41,2.45,2.32,2.34,807400.0],["2025-02-03",2.25,2.3,2.12,2.17,1126000.0],["2025-02-04",2.17,2.27,2.1,2.26,632800.0],["2025-02-05",2.28,2.43,2.25,2.39,788500.0],["2025-02-06",2.39,2.42,2.32,2.34,403500.0],["2025-02-07",2.34,2.35,2.16,2.17,635800.0],["2025-02-10",2.18,2.2,2.055,2.09,702600.0],["2025-02-11",2.09,2.09,1.96,2.03,988600.0],["2025-02-12",2.01,2.09,1.97,2.07,560300.0],["2025-02-13",2.08,2.15,2.055,2.12,360600.0],["2025-02-14",2.13,2.28,2.115,2.21,675400.0],["2025-02-18",2.24,2.31,2.175,2.27,1018000.0],["2025-02-19",2.26,2.35,2.25,2.29,664500.0],["2025-02-20",2.29,2.29,2.12,2.15,874800.0],["2025-02-21",2.18,2.21,2.025,2.05,1974000.0],["2025-02-24",2.05,2.05,1.93,1.97,1076500.0],["2025-02-25",1.96,2.0,1.865,1.88,1175100.0],["2025-02-26",1.87,1.905,1.77,1.8,1059400.0],["2025-02-27",1.82,1.825,1.74,1.75,1044000.0],["2025-02-28",1.72,1.77,1.695,1.75,948600.0],["2025-03-03",1.77,1.8,1.62,1.62,761600.0],["2025-03-04",1.62,1.7,1.57,1.65,975000.0],["2025-03-05",1.65,1.67,1.57,1.64,1216500.0],["2025-03-06",1.62,1.92,1.605,1.89,2399300.0],["2025-03-07",1.87,1.95,1.775,1.84,957800.0],["2025-03-10",1.81,1.88,1.75,1.8,783200.0],["2025-03-11",1.79,1.82,1.705,1.79,783300.0],["2025-03-12",1.81,1.86,1.77,1.82,410600.0],["2025-03-13",1.82,1.875,1.71,1.72,376000.0],["2025-03-14",1.74,1.745,1.65,1.66,1191000.0],["2025-03-17",1.67,1.675,1.6,1.62,994800.0],["2025-03-18",1.62,1.62,1.51,1.53,1179500.0],["2025-03-19",1.55,1.56,1.5,1.52,1016900.0],["2025-03-20",1.52,1.535,1.48,1.5,782200.0],["2025-03-21",1.47,1.5,1.44,1.5,911000.0],["2025-03-24",1.5,1.56,1.5,1.55,479300.0],["2025-03-25",1.55,1.55,1.42,1.43,566100.0],["2025-03-26",1.44,1.44,1.31,1.37,1954600.0],["2025-03-27",1.53,2.34,1.52,1.97,27284400.0],["2025-03-28",1.99,2.12,1.92,2.0,2940300.0],["2025-03-31",1.8,1.92,1.76,1.84,1860700.0],["2025-04-01",1.81,1.915,1.78,1.845,1173900.0],["2025-04-02",1.84,1.99,1.8,1.91,1591200.0],["2025-04-03",1.8,1.835,1.7,1.705,1090400.0],["2025-04-04",1.63,1.7,1.59,1.63,1155200.0],["2025-04-07",1.53,1.65,1.485,1.56,1209600.0],["2025-04-08",1.6,1.65,1.46,1.51,1064800.0],["2025-04-09",1.46,1.59,1.42,1.57,1459100.0],["2025-04-10",1.54,1.55,1.48,1.53,559400.0],["2025-04-11",1.53,1.64,1.482,1.575,1181100.0],["2025-04-14",1.63,1.7,1.598,1.7,685000.0],["2025-04-15",1.7,1.731,1.68,1.71,388700.0],["2025-04-16",1.73,1.84,1.671,1.75,1325400.0],["2025-04-17",1.75,1.83,1.715,1.81,523700.0],["2025-04-21",1.78,1.95,1.78,1.85,709500.0],["2025-04-22",1.89,2.25,1.89,2.22,1783100.0],["2025-04-23",2.28,2.28,2.07,2.18,928100.0],["2025-04-24",2.16,2.21,2.095,2.2,498700.0],["2025-04-25",2.15,2.15,2.045,2.11,456000.0],["2025-04-28",2.1,2.16,1.98,2.01,656900.0],["2025-04-29",2.01,2.04,1.94,1.95,659700.0],["2025-04-30",1.92,2.14,1.9,2.12,564800.0],["2025-05-01",2.1,2.14,1.985,2.05,425100.0],["2025-05-02",2.07,2.12,2.05,2.09,353300.0],["2025-05-05",2.06,2.1,1.945,1.98,314700.0],["2025-05-06",1.94,1.96,1.81,1.86,695100.0],["2025-05-07",1.91,1.96,1.86,1.87,343300.0],["2025-05-08",1.86,1.98,1.81,1.95,461300.0],["2025-05-09",1.97,2.02,1.93,1.93,423900.0],["2025-05-12",2.02,2.085,1.995,2.02,607400.0],["2025-05-13",2.01,2.034,1.865,1.94,427700.0],["2025-05-14",1.98,2.01,1.87,1.87,302700.0],["2025-05-15",1.78,1.8,1.675,1.72,718700.0],["2025-05-16",1.74,1.755,1.7,1.74,591200.0],["2025-05-19",1.74,1.745,1.68,1.7,566200.0],["2025-05-20",1.7,1.82,1.69,1.8,458600.0],["2025-05-21",1.77,1.805,1.69,1.7,353500.0],["2025-05-22",1.7,1.77,1.66,1.765,367900.0],["2025-05-23",1.71,1.77,1.71,1.75,254600.0],["2025-05-27",1.77,1.81,1.725,1.74,334200.0],["2025-05-28",1.75,1.785,1.7,1.76,310900.0],["2025-05-29",1.77,1.82,1.75,1.81,227800.0],["2025-05-30",1.81,1.81,1.7,1.74,337200.0],["2025-06-02",1.77,1.8,1.7,1.73,453800.0],["2025-06-03",1.73,1.805,1.7,1.77,463700.0],["2025-06-04",1.75,1.92,1.745,1.89,541700.0],["2025-06-05",1.89,1.909,1.82,1.83,372400.0],["2025-06-06",1.83,1.935,1.81,1.9,615300.0],["2025-06-09",1.91,1.99,1.839,1.87,539900.0],["2025-06-10",1.89,2.08,1.87,1.99,828900.0],["2025-06-11",2.0,2.04,1.94,2.0,414700.0],["2025-06-12",1.97,1.975,1.89,1.91,338600.0],["2025-06-13",1.9,1.9,1.83,1.86,458500.0],["2025-06-16",1.89,1.9,1.821,1.89,354700.0],["2025-06-17",1.86,1.865,1.79,1.81,532600.0],["2025-06-18",1.79,1.85,1.76,1.82,430100.0],["2025-06-20",1.83,1.83,1.755,1.77,416400.0],["2025-06-23",1.78,1.78,1.7,1.745,420600.0],["2025-06-24",1.76,1.805,1.73,1.75,328900.0],["2025-06-25",1.75,1.835,1.725,1.78,642900.0],["2025-06-26",1.79,1.79,1.7,1.73,1031100.0],["2025-06-27",1.73,1.75,1.66,1.66,625400.0],["2025-06-30",1.68,1.7,1.64,1.66,505100.0],["2025-07-01",1.67,1.765,1.63,1.71,366700.0],["2025-07-02",1.73,1.795,1.72,1.74,330000.0],["2025-07-03",1.74,1.79,1.74,1.75,274400.0],["2025-07-07",1.75,1.76,1.68,1.69,350600.0],["2025-07-08",1.72,1.79,1.69,1.78,370400.0],["2025-07-09",1.77,1.84,1.77,1.81,318600.0],["2025-07-10",1.82,1.835,1.77,1.8,450100.0],["2025-07-11",1.77,1.835,1.74,1.83,714500.0],["2025-07-14",1.83,1.9,1.802,1.89,495800.0],["2025-07-15",1.89,1.89,1.78,1.82,510900.0],["2025-07-16",1.82,1.86,1.78,1.83,592300.0],["2025-07-17",1.82,2.06,1.79,2.0,1529700.0],["2025-07-18",2.0,2.02,1.89,1.91,1050200.0],["2025-07-21",1.94,2.02,1.91,1.92,492500.0],["2025-07-22",1.93,2.1,1.91,2.08,715300.0],["2025-07-23",2.1,2.25,2.065,2.23,944700.0],["2025-07-24",2.21,2.23,2.09,2.14,453600.0],["2025-07-25",2.14,2.19,2.1,2.16,286700.0],["2025-07-28",2.16,2.23,2.13,2.2,399800.0],["2025-07-29",2.2,2.2,2.06,2.06,395500.0],["2025-07-30",2.06,2.32,2.06,2.18,789600.0],["2025-07-31",2.19,2.29,2.15,2.17,475200.0],["2025-08-01",2.15,2.17,2.01,2.12,473700.0],["2025-08-04",2.14,2.165,2.06,2.12,210300.0],["2025-08-05",2.1,2.13,2.04,2.07,264700.0],["2025-08-06",2.08,2.1,2.015,2.09,390900.0],["2025-08-07",2.1,2.1,2.01,2.01,481800.0],["2025-08-08",2.01,2.03,1.96,1.98,350700.0],["2025-08-11",1.99,2.03,1.97,2.01,240800.0],["2025-08-12",2.02,2.05,1.955,1.96,364600.0],["2025-08-13",2.0,2.26,2.0,2.21,1576500.0],["2025-08-14",2.18,2.21,2.07,2.2,827400.0],["2025-08-15",2.2,2.44,2.177,2.33,933800.0],["2025-08-18",2.34,2.495,2.275,2.35,993200.0],["2025-08-19",2.33,2.37,2.23,2.3,536900.0],["2025-08-20",2.27,2.31,2.24,2.26,398200.0],["2025-08-21",2.25,2.32,2.225,2.32,271100.0],["2025-08-22",2.32,2.44,2.3,2.37,746300.0],["2025-08-25",2.37,2.385,2.19,2.2,669000.0],["2025-08-26",2.21,2.25,2.17,2.21,338700.0],["2025-08-27",2.21,2.27,2.21,2.24,242900.0],["2025-08-28",2.24,2.3,2.19,2.2,374100.0],["2025-08-29",2.2,2.2,2.08,2.12,346000.0],["2025-09-02",2.15,2.18,2.08,2.1,375100.0],["2025-09-03",2.1,2.185,2.075,2.1,422700.0],["2025-09-04",2.09,2.15,2.035,2.13,377500.0],["2025-09-05",2.13,2.26,2.12,2.26,437500.0],["2025-09-08",2.26,2.28,2.06,2.12,1095600.0],["2025-09-09",2.13,2.13,2.035,2.07,542800.0],["2025-09-10",2.07,2.07,2.0,2.02,452300.0],["2025-09-11",2.02,2.08,2.01,2.07,434900.0],["2025-09-12",2.05,2.05,1.96,1.97,802900.0],["2025-09-15",1.99,2.005,1.92,1.97,745500.0],["2025-09-16",1.96,1.99,1.91,1.95,542200.0],["2025-09-17",1.95,1.995,1.91,1.91,613000.0],["2025-09-18",1.94,1.99,1.91,1.99,663300.0],["2025-09-19",2.0,2.02,1.93,2.0,1796900.0],["2025-09-22",2.01,2.13,1.99,2.1,711800.0],["2025-09-23",2.1,2.175,2.03,2.04,597800.0],["2025-09-24",2.08,2.11,2.03,2.06,414300.0],["2025-09-25",2.05,2.09,1.94,2.0,590900.0],["2025-09-26",1.99,2.06,1.977,2.04,480000.0],["2025-09-29",2.07,2.08,2.01,2.07,409600.0],["2025-09-30",2.08,2.14,2.04,2.07,1020700.0],["2025-10-01",2.07,2.17,2.07,2.13,583700.0],["2025-10-02",2.14,2.24,2.14,2.19,1046600.0],["2025-10-03",2.18,2.205,2.1,2.13,732600.0],["2025-10-06",2.14,2.19,2.11,2.15,2696800.0],["2025-10-07",2.16,2.183,2.02,2.06,1172900.0],["2025-10-08",2.06,2.16,2.03,2.09,1120400.0],["2025-10-09",2.13,2.376,2.1,2.36,3283200.0],["2025-10-10",2.36,2.36,2.12,2.16,1528800.0],["2025-10-13",2.2,2.28,2.11,2.26,888300.0],["2025-10-14",2.2,2.477,2.2,2.39,1138000.0],["2025-10-15",2.42,2.64,2.365,2.63,2098000.0],["2025-10-16",2.63,2.74,2.46,2.49,1531600.0],["2025-10-17",2.47,2.471,2.265,2.3,999100.0],["2025-10-20",2.34,2.465,2.305,2.44,702100.0],["2025-10-21",2.44,2.44,2.33,2.39,523800.0],["2025-10-22",2.38,2.38,2.173,2.2,1361100.0],["2025-10-23",2.2,2.31,2.19,2.26,582000.0],["2025-10-24",2.29,2.47,2.25,2.41,1065200.0],["2025-10-27",2.41,2.44,2.28,2.35,977800.0],["2025-10-28",2.32,2.365,2.23,2.31,1262400.0],["2025-10-29",2.29,2.29,2.035,2.09,2753100.0],["2025-10-30",2.07,2.12,2.05,2.08,729300.0],["2025-10-31",2.08,2.18,2.07,2.11,905900.0],["2025-11-03",2.11,2.13,2.01,2.07,698300.0],["2025-11-04",2.01,2.055,1.96,1.97,876500.0],["2025-11-05",1.99,1.99,1.92,1.95,618300.0],["2025-11-06",1.95,2.005,1.905,1.97,958400.0],["2025-11-07",1.95,1.97,1.845,1.96,1028500.0],["2025-11-10",1.98,2.02,1.93,1.96,513600.0],["2025-11-11",1.96,2.05,1.94,2.01,702200.0],["2025-11-12",2.02,2.045,1.95,1.96,548200.0],["2025-11-13",1.98,1.985,1.87,1.88,728600.0],["2025-11-14",1.88,1.93,1.83,1.87,688600.0],["2025-11-17",1.88,1.9,1.8,1.81,887100.0],["2025-11-18",1.8,1.84,1.78,1.81,714300.0],["2025-11-19",1.79,1.84,1.75,1.79,640300.0],["2025-11-20",1.82,1.85,1.71,1.73,686800.0],["2025-11-21",1.72,1.8,1.7,1.8,541800.0],["2025-11-24",1.81,1.83,1.78,1.79,535900.0],["2025-11-25",1.79,1.82,1.77,1.81,408100.0],["2025-11-26",1.8,1.85,1.79,1.83,653000.0],["2025-11-28",1.85,1.93,1.85,1.89,530300.0],["2025-12-01",1.86,1.86,1.795,1.81,864300.0],["2025-12-02",1.81,1.81,1.73,1.74,717900.0],["2025-12-03",1.74,1.81,1.73,1.78,626100.0],["2025-12-04",1.77,1.85,1.75,1.84,717400.0],["2025-12-05",1.84,1.875,1.79,1.8,887000.0],["2025-12-08",1.83,1.85,1.78,1.83,505000.0],["2025-12-09",1.84,1.9,1.81,1.9,712700.0],["2025-12-10",1.87,1.89,1.84,1.88,543100.0],["2025-12-11",1.86,1.9,1.86,1.87,452900.0],["2025-12-12",1.87,1.9,1.81,1.88,719000.0],["2025-12-15",1.89,1.9,1.83,1.84,496700.0],["2025-12-16",1.82,1.85,1.8,1.82,544600.0],["2025-12-17",1.82,1.849,1.75,1.77,461600.0],["2025-12-18",1.78,1.8,1.75,1.76,823500.0],["2025-12-19",1.77,1.81,1.76,1.79,1022900.0],["2025-12-22",1.8,1.82,1.78,1.8,589300.0],["2025-12-23",1.79,1.82,1.7,1.8,1572700.0],["2025-12-24",1.8,1.82,1.795,1.81,196200.0],["2025-12-26",1.81,1.84,1.79,1.84,315100.0],["2025-12-29",1.83,1.85,1.81,1.85,559400.0],["2025-12-30",1.85,1.9,1.82,1.83,639600.0],["2025-12-31",1.81,1.86,1.79,1.85,679500.0],["2026-01-02",1.87,1.9,1.83,1.87,408200.0],["2026-01-05",1.87,1.91,1.84,1.9,417100.0],["2026-01-06",1.89,1.96,1.89,1.93,586800.0],["2026-01-07",1.94,2.08,1.94,2.06,1400700.0],["2026-01-08",2.03,2.215,2.0,2.11,1582800.0],["2026-01-09",2.12,2.14,2.035,2.09,722400.0],["2026-01-12",2.1,2.19,2.04,2.18,794300.0],["2026-01-13",2.17,2.18,2.05,2.05,790600.0],["2026-01-14",2.05,2.1,2.04,2.07,546600.0],["2026-01-15",2.07,2.07,1.96,1.96,955900.0],["2026-01-16",1.96,2.06,1.93,2.04,965000.0],["2026-01-20",2.0,2.055,1.99,2.04,388100.0],["2026-01-21",2.02,2.2,2.01,2.2,1037100.0],["2026-01-22",2.2,2.4,2.17,2.4,1645100.0],["2026-01-23",2.455,2.6,2.405,2.49,1788700.0],["2026-01-26",2.49,2.545,2.4,2.46,757000.0],["2026-01-27",2.47,2.559,2.44,2.54,689300.0],["2026-01-28",2.54,2.55,2.43,2.47,469300.0],["2026-01-29",2.45,2.47,2.38,2.43,493500.0],["2026-01-30",2.36,2.42,2.19,2.22,1464300.0],["2026-02-02",2.2,2.245,2.12,2.16,1062900.0],["2026-02-03",2.19,2.265,2.16,2.22,768000.0],["2026-02-04",2.23,2.235,2.015,2.05,557900.0],["2026-02-05",2.03,2.069,1.91,1.92,1059400.0],["2026-02-06",1.97,2.035,1.945,2.02,607300.0],["2026-02-09",2.02,2.04,1.95,2.01,475300.0],["2026-02-10",2.03,2.13,1.99,2.0,613200.0],["2026-02-11",2.01,2.1,1.96,2.0,500900.0],["2026-02-12",2.01,2.04,1.96,1.97,750100.0],["2026-02-13",1.97,2.02,1.95,1.97,432200.0],["2026-02-17",1.99,2.105,1.975,2.06,528000.0],["2026-02-18",2.06,2.24,2.05,2.23,641600.0],["2026-02-19",2.21,2.42,2.2,2.36,795100.0],["2026-02-20",2.33,2.36,2.28,2.33,531300.0],["2026-02-23",2.33,2.42,2.285,2.31,591900.0],["2026-02-24",2.3,2.66,2.3,2.51,1307500.0],["2026-02-25",2.54,2.685,2.53,2.59,1162600.0],["2026-02-26",2.6,2.65,2.48,2.62,648400.0],["2026-02-27",2.59,2.72,2.561,2.7,678200.0],["2026-03-02",2.63,2.8,2.6,2.7,774900.0],["2026-03-03",2.65,2.69,2.55,2.57,784300.0],["2026-03-04",2.57,2.81,2.56,2.73,770300.0],["2026-03-05",2.7,2.715,2.39,2.46,1011400.0],["2026-03-06",2.39,2.56,2.32,2.5,674400.0],["2026-03-09",2.43,2.685,2.43,2.58,667700.0],["2026-03-10",2.58,2.68,2.53,2.57,754200.0],["2026-03-11",2.54,2.56,2.37,2.43,657100.0],["2026-03-12",2.39,2.425,2.242,2.29,627600.0],["2026-03-13",2.3,2.35,2.2,2.26,802100.0],["2026-03-16",2.29,2.378,2.26,2.28,393800.0],["2026-03-17",2.3,2.365,2.283,2.32,484600.0],["2026-03-18",2.31,2.32,2.195,2.24,820500.0],["2026-03-19",2.21,2.22,2.11,2.17,623200.0],["2026-03-20",2.17,2.215,2.105,2.14,902800.0],["2026-03-23",2.18,2.255,2.175,2.18,445600.0],["2026-03-24",2.18,2.18,2.04,2.05,533100.0],["2026-03-25",2.09,2.175,2.09,2.13,414800.0],["2026-03-26",2.13,2.295,2.09,2.14,556400.0],["2026-03-27",2.12,2.16,2.01,2.06,754200.0],["2026-03-30",2.05,2.05,1.96,2.0,571600.0],["2026-03-31",2.04,2.148,2.04,2.11,444200.0],["2026-04-01",2.14,2.31,2.13,2.19,805200.0],["2026-04-02",2.13,2.325,2.13,2.32,449800.0],["2026-04-06",2.32,2.425,2.31,2.36,431100.0],["2026-04-07",2.33,2.33,2.2,2.25,488100.0],["2026-04-08",2.4,2.4,2.26,2.31,285200.0],["2026-04-09",2.28,2.375,2.275,2.34,439300.0],["2026-04-10",2.33,2.33,2.13,2.17,796000.0],["2026-04-13",2.18,2.34,2.18,2.29,595000.0],["2026-04-14",2.3,2.415,2.28,2.29,542300.0],["2026-04-15",2.29,2.44,2.26,2.42,762200.0],["2026-04-16",2.47,2.815,2.455,2.8,1688400.0],["2026-04-17",2.83,3.485,2.79,3.47,3171600.0],["2026-04-20",3.42,3.529,3.19,3.49,2145200.0],["2026-04-21",3.5,3.65,3.3,3.32,1501800.0],["2026-04-22",3.39,3.42,3.05,3.09,1398000.0],["2026-04-23",3.07,3.11,2.85,2.98,1050600.0],["2026-04-24",3.04,3.04,2.885,2.92,781700.0],["2026-04-27",2.89,3.08,2.76,2.83,1322600.0],["2026-04-28",2.82,2.9,2.75,2.77,485300.0],["2026-04-29",2.72,2.73,2.585,2.69,866000.0],["2026-04-30",2.72,2.835,2.675,2.77,652000.0],["2026-05-01",2.81,3.02,2.69,2.93,1094800.0],["2026-05-04",2.93,3.095,2.875,3.02,952500.0],["2026-05-05",3.06,3.14,2.955,3.08,1152200.0],["2026-05-06",3.13,3.35,3.06,3.32,1321000.0],["2026-05-07",3.32,3.34,3.07,3.15,1029400.0],["2026-05-08",3.13,3.26,3.1,3.19,681500.0],["2026-05-11",3.2,3.32,3.135,3.18,498200.0],["2026-05-12",3.17,3.3,3.123,3.28,500800.0],["2026-05-13",3.11,3.29,3.03,3.06,887300.0],["2026-05-14",3.07,3.17,2.8,2.81,838000.0],["2026-05-15",2.82,2.86,2.64,2.64,730200.0],["2026-05-18",2.632,2.719,2.61,2.68,828300.0],["2026-05-19",2.68,2.7,2.6,2.68,683100.0],["2026-05-20",2.72,2.84,2.69,2.8,481100.0],["2026-05-21",2.73,3.075,2.73,3.03,579000.0],["2026-05-22",3.1,3.22,3.005,3.03,356300.0],["2026-05-26",3.07,3.185,3.03,3.06,461500.0],["2026-05-27",3.04,3.339,3.025,3.19,600100.0],["2026-05-28",3.19,3.315,3.12,3.3,311300.0],["2026-05-29",3.3,3.3,3.17,3.25,342100.0],["2026-06-01",3.22,3.22,3.115,3.14,395600.0],["2026-06-02",3.09,3.15,2.9,2.91,468300.0],["2026-06-03",2.92,3.03,2.69,2.72,480500.0],["2026-06-04",2.72,2.845,2.69,2.77,372200.0],["2026-06-05",2.76,2.77,2.49,2.51,564000.0],["2026-06-08",2.55,2.57,2.39,2.4,407700.0],["2026-06-09",2.42,2.5,2.32,2.45,479500.0],["2026-06-10",2.41,2.505,2.33,2.46,517500.0],["2026-06-11",2.46,2.805,2.41,2.76,1174500.0],["2026-06-12",2.76,2.95,2.71,2.86,677600.0],["2026-06-15",2.99,2.99,2.73,2.74,470600.0],["2026-06-16",2.71,2.73,2.58,2.62,343300.0],["2026-06-17",2.64,2.765,2.585,2.64,556000.0],["2026-06-18",2.71,2.875,2.65,2.86,569300.0],["2026-06-22",2.89,2.981,2.78,2.79,537500.0],["2026-06-23",2.68,3.18,2.676,3.03,949900.0],["2026-06-24",3.02,3.1,2.87,2.89,891600.0],["2026-06-25",2.9,3.02,2.78,2.78,474100.0],["2026-06-26",2.78,2.9,2.684,2.83,1373000.0],["2026-06-29",2.83,2.94,2.795,2.85,576600.0],["2026-06-30",2.87,2.885,2.74,2.83,462500.0],["2026-07-01",2.81,2.935,2.799,2.85,626700.0],["2026-07-02",2.87,3.275,2.82,3.22,1501300.0],["2026-07-06",3.26,3.435,3.165,3.3,992200.0],["2026-07-07",3.32,3.59,3.22,3.38,1174400.0],["2026-07-08",3.3,3.68,3.25,3.67,1086900.0],["2026-07-09",3.66,3.72,3.2,3.21,1021100.0],["2026-07-10",3.21,3.22,2.77,2.97,1305400.0],["2026-07-13",2.925,3.025,2.735,2.79,629699.261895],["2026-07-14",2.83,2.86,2.625,2.65,780730.300755]]}