{"t":"NNOX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-21",20.34,25.0,20.255,21.7,10134100.0],["2020-08-24",24.28,27.88,23.5,26.7,4618600.0],["2020-08-25",28.5,30.5,27.171,28.9,2808100.0],["2020-08-26",28.325,29.37,25.75,27.58,1542300.0],["2020-08-27",29.19,29.19,24.301,24.77,1148700.0],["2020-08-28",25.71,27.0,25.0,25.98,687500.0],["2020-08-31",26.45,28.19,26.0,27.56,889700.0],["2020-09-01",27.65,37.73,27.65,35.75,4582600.0],["2020-09-02",40.35,43.48,36.5,39.8,3379800.0],["2020-09-03",40.12,42.49,36.8,38.5,1678700.0],["2020-09-04",38.37,39.737,30.23,36.4,2083100.0],["2020-09-08",35.91,42.0,35.0,40.85,2324000.0],["2020-09-09",47.0,47.0,43.12,44.02,2196900.0],["2020-09-10",45.75,49.25,45.25,48.31,2329300.0],["2020-09-11",49.405,66.67,49.0,64.19,9484200.0],["2020-09-14",61.81,62.5,48.2,49.21,7577600.0],["2020-09-15",52.24,52.38,34.9,38.0,17736400.0],["2020-09-16",36.27,44.0,34.5,36.8,7544400.0],["2020-09-17",34.85,36.26,28.0,28.1,7289300.0],["2020-09-18",31.1,35.97,29.33,34.88,9614800.0],["2020-09-21",32.95,33.0,27.63,28.83,7010100.0],["2020-09-22",23.9,30.57,22.3,30.11,14358500.0],["2020-09-23",28.36,32.9,27.5,29.31,6106700.0],["2020-09-24",27.15,28.9,25.65,27.19,2111600.0],["2020-09-25",26.5,29.55,26.5,28.48,1265700.0],["2020-09-28",29.81,29.9,26.45,26.56,1435300.0],["2020-09-29",26.0,26.785,23.815,24.0,2061900.0],["2020-09-30",24.0,25.94,22.5,23.52,2403700.0],["2020-10-01",24.2,24.99,23.05,23.97,3535000.0],["2020-10-02",31.22,38.5,29.37,37.44,25784500.0],["2020-10-05",39.89,45.0,38.06,39.5,12374700.0],["2020-10-06",40.1,40.54,34.57,35.05,3402400.0],["2020-10-07",36.67,40.5,36.67,39.72,3426600.0],["2020-10-08",40.51,42.75,36.01,36.74,3762000.0],["2020-10-09",37.5,37.88,36.14,36.8,967500.0],["2020-10-12",37.06,37.73,35.0,35.19,931800.0],["2020-10-13",34.9,35.65,33.7,34.24,961300.0],["2020-10-14",35.0,37.5,34.08,37.49,2006700.0],["2020-10-15",35.49,36.99,34.6,36.27,893100.0],["2020-10-16",37.55,37.8,35.0,35.2,897600.0],["2020-10-19",34.5,36.3,33.01,33.2,770500.0],["2020-10-20",33.81,33.839,30.26,30.97,1271700.0],["2020-10-21",31.28,31.93,29.3,30.93,838100.0],["2020-10-22",30.49,31.97,30.28,31.57,468100.0],["2020-10-23",31.15,31.57,30.33,30.74,355100.0],["2020-10-26",29.58,30.17,27.94,28.92,871200.0],["2020-10-27",28.947,30.13,27.61,29.17,553000.0],["2020-10-28",28.21,28.27,26.5,26.66,639200.0],["2020-10-29",28.678,31.44,27.6,29.16,1517800.0],["2020-10-30",28.58,29.079,26.93,27.6,612400.0],["2020-11-02",27.72,28.2,27.08,27.38,439600.0],["2020-11-03",28.19,29.83,27.71,29.13,487200.0],["2020-11-04",29.58,30.47,28.3,28.96,462400.0],["2020-11-05",29.81,33.0,29.45,31.75,1000700.0],["2020-11-06",33.57,34.52,30.2,34.07,1144700.0],["2020-11-09",33.65,36.9,33.39,34.13,1218600.0],["2020-11-10",34.13,37.3,34.0,36.11,1096100.0],["2020-11-11",36.71,39.13,36.5,38.04,1225500.0],["2020-11-12",37.86,38.18,35.52,37.29,1060900.0],["2020-11-13",36.51,38.61,35.76,36.07,731400.0],["2020-11-16",36.5,39.1,36.39,38.43,810100.0],["2020-11-17",38.15,40.45,37.45,37.81,1191700.0],["2020-11-18",38.0,39.13,36.7,36.82,661400.0],["2020-11-19",37.51,38.72,37.06,38.11,536500.0],["2020-11-20",38.2,38.68,36.5,36.74,957700.0],["2020-11-23",37.12,44.25,37.12,43.3,2788900.0],["2020-11-24",45.0,48.576,41.0,45.0,3356500.0],["2020-11-25",45.5,47.4,43.6,46.07,1722400.0],["2020-11-27",49.0,54.87,48.2,52.3,2669200.0],["2020-11-30",55.8,61.3,49.0,61.3,3896900.0],["2020-12-01",64.0,69.18,58.25,59.2,3032100.0],["2020-12-02",54.9,63.558,50.35,60.93,3249800.0],["2020-12-03",63.71,65.49,51.0,58.06,6477000.0],["2020-12-04",56.37,61.17,53.0,57.04,2309100.0],["2020-12-07",55.45,56.429,51.26,52.71,2318400.0],["2020-12-08",50.12,52.5,48.0,49.72,2074400.0],["2020-12-09",47.67,49.2,43.76,44.5,2278800.0],["2020-12-10",42.0,49.483,41.5,48.8,2327500.0],["2020-12-11",46.86,50.35,46.12,46.26,1008200.0],["2020-12-14",46.67,48.514,44.03,44.63,869500.0],["2020-12-15",45.12,45.56,42.1,42.1,931200.0],["2020-12-16",43.19,44.99,41.79,44.01,686300.0],["2020-12-17",45.97,53.83,44.5,53.47,2063300.0],["2020-12-18",50.86,53.4,48.7,49.63,1265300.0],["2020-12-21",47.84,50.58,47.5,50.31,738600.0],["2020-12-22",51.94,57.264,51.5,56.66,1695900.0],["2020-12-23",55.46,56.5,51.55,53.99,1012400.0],["2020-12-24",54.91,55.5,50.567,52.46,504500.0],["2020-12-28",52.8,53.49,47.5,47.82,1107400.0],["2020-12-29",48.5,49.7,46.6,47.98,487900.0],["2020-12-30",49.0,50.28,47.8,48.55,575700.0],["2020-12-31",49.04,49.24,44.75,45.66,748000.0],["2021-01-04",47.38,48.1,44.55,45.72,607200.0],["2021-01-05",45.0,47.1,44.55,45.55,787800.0],["2021-01-06",45.52,48.547,45.0,45.88,627700.0],["2021-01-07",47.02,48.189,46.2,47.62,545900.0],["2021-01-08",47.62,54.7,47.6,53.24,1657500.0],["2021-01-11",50.11,53.5,50.0,51.62,982900.0],["2021-01-12",52.79,52.99,48.88,51.75,692000.0],["2021-01-13",51.9,55.77,51.76,54.53,1003000.0],["2021-01-14",55.85,55.87,50.58,52.58,878200.0],["2021-01-15",51.87,53.38,49.5,49.68,578300.0],["2021-01-19",54.47,55.024,52.068,53.25,815700.0],["2021-01-20",53.38,54.0,51.0,52.46,639800.0],["2021-01-21",53.17,68.9,51.56,66.21,4746600.0],["2021-01-22",63.25,69.9,61.51,65.85,2440100.0],["2021-01-25",67.53,72.97,61.88,66.32,1721300.0],["2021-01-26",66.76,85.88,65.52,85.13,3113800.0],["2021-01-27",78.72,94.81,78.55,89.39,2213900.0],["2021-01-28",86.4,87.29,66.0,72.02,2345500.0],["2021-01-29",75.5,81.8,71.546,75.78,1315100.0],["2021-02-01",70.99,74.87,65.037,69.53,2867300.0],["2021-02-02",72.62,77.56,68.8,71.38,1328400.0],["2021-02-03",71.86,71.959,67.58,68.5,1079000.0],["2021-02-04",67.75,68.5,64.51,65.37,1029900.0],["2021-02-05",66.5,72.5,65.25,69.77,1116100.0],["2021-02-08",72.75,75.48,68.82,72.41,1278300.0],["2021-02-09",68.35,86.3,66.11,81.97,3437700.0],["2021-02-10",81.53,87.95,73.5,73.54,2643900.0],["2021-02-11",69.75,73.49,63.5,64.49,6171900.0],["2021-02-12",66.0,67.85,64.0,66.15,1556500.0],["2021-02-16",68.1,68.497,59.6,60.5,3074300.0],["2021-02-17",60.61,62.496,58.325,59.38,1778600.0],["2021-02-18",58.1,58.8,54.2,55.5,2357900.0],["2021-02-19",57.45,59.494,54.51,56.85,2151800.0],["2021-02-22",54.7,56.497,50.5,51.74,2422000.0],["2021-02-23",47.74,50.888,43.3,48.23,2541800.0],["2021-02-24",48.42,56.77,47.3,53.65,4718800.0],["2021-02-25",53.65,54.129,46.0,46.3,2409600.0],["2021-02-26",48.1,48.14,44.2,45.27,1387300.0],["2021-03-01",45.31,47.3,44.45,44.82,1735900.0],["2021-03-02",47.81,48.48,41.55,43.01,3032700.0],["2021-03-03",42.95,43.47,40.27,41.67,1867700.0],["2021-03-04",40.47,40.7,35.03,36.41,4443600.0],["2021-03-05",37.891,40.08,32.2,39.41,3060400.0],["2021-03-08",38.35,41.813,37.56,37.705,1339600.0],["2021-03-09",39.816,41.5,38.84,40.21,1228600.0],["2021-03-10",41.55,42.6,38.56,39.54,1304800.0],["2021-03-11",40.81,46.5,40.125,44.4,2952300.0],["2021-03-12",42.75,44.31,42.0,43.97,1238200.0],["2021-03-15",46.5,52.01,44.5,50.3,4408400.0],["2021-03-16",51.04,52.6,45.6,47.4,2354600.0],["2021-03-17",45.13,49.8,44.22,48.79,1868600.0],["2021-03-18",47.277,49.8,46.1,46.33,1168500.0],["2021-03-19",47.0,48.9,46.1,48.11,1536800.0],["2021-03-22",48.75,49.45,46.3,47.11,1063000.0],["2021-03-23",46.6,46.9,43.25,44.14,1291600.0],["2021-03-24",43.73,43.785,38.569,39.27,2081600.0],["2021-03-25",37.8,40.98,37.06,40.0,1245400.0],["2021-03-26",40.5,41.45,37.51,39.51,1158500.0],["2021-03-29",38.7,39.5,38.029,38.87,713200.0],["2021-03-30",38.84,38.97,37.21,38.78,1008200.0],["2021-03-31",39.49,43.35,39.154,41.45,1498900.0],["2021-04-01",43.47,43.67,40.6,41.33,875800.0],["2021-04-05",63.61,64.0,47.26,48.55,28631900.0],["2021-04-06",47.2,48.388,43.71,44.76,7601800.0],["2021-04-07",44.77,44.799,40.4,41.03,4603600.0],["2021-04-08",41.2,43.2,39.85,40.08,4620300.0],["2021-04-09",40.03,40.8,38.717,39.28,2258100.0],["2021-04-12",38.8,38.99,35.64,36.15,3237900.0],["2021-04-13",36.0,37.87,35.3,36.54,2324100.0],["2021-04-14",36.8,38.25,35.7,36.04,1847300.0],["2021-04-15",36.733,37.422,33.28,34.2,2412600.0],["2021-04-16",34.14,34.9,32.64,33.68,1366800.0],["2021-04-19",34.05,35.16,31.8,32.43,2028900.0],["2021-04-20",32.1,32.45,29.51,30.45,2422100.0],["2021-04-21",30.0,33.69,29.25,33.23,2704800.0],["2021-04-22",35.0,35.1,32.21,32.88,2098800.0],["2021-04-23",33.0,34.47,32.16,33.85,1236600.0],["2021-04-26",34.44,34.77,33.52,34.01,1184300.0],["2021-04-27",34.25,36.5,34.23,35.89,2353100.0],["2021-04-28",35.32,35.77,34.11,35.49,1172300.0],["2021-04-29",35.6,35.7,33.43,34.12,980500.0],["2021-04-30",33.11,34.24,33.05,33.55,607900.0],["2021-05-03",33.43,33.711,31.25,31.34,1384100.0],["2021-05-04",30.615,31.36,29.68,30.36,1730800.0],["2021-05-05",30.683,31.114,29.25,29.4,1120100.0],["2021-05-06",29.41,29.94,27.73,29.64,1548700.0],["2021-05-07",30.21,31.11,28.815,29.09,959500.0],["2021-05-10",29.16,29.215,26.12,26.18,2134100.0],["2021-05-11",21.13,23.49,20.93,21.3,7059600.0],["2021-05-12",21.81,24.32,20.7,22.47,5879000.0],["2021-05-13",22.85,23.17,19.65,19.8,3395800.0],["2021-05-14",20.38,22.29,19.05,21.91,4002900.0],["2021-05-17",21.22,22.2,20.8,21.57,1627800.0],["2021-05-18",21.76,25.5,21.42,24.27,3047300.0],["2021-05-19",23.11,23.63,22.58,23.39,1448500.0],["2021-05-20",24.0,24.76,23.4,24.34,1435500.0],["2021-05-21",25.0,25.33,22.72,22.89,1740700.0],["2021-05-24",23.2,23.76,22.614,22.92,1060600.0],["2021-05-25",23.31,23.31,21.7,22.08,1406500.0],["2021-05-26",22.0,24.3,21.7,23.69,1589200.0],["2021-05-27",23.66,26.0,23.55,26.0,2940500.0],["2021-05-28",26.96,28.08,24.77,25.0,2319300.0],["2021-06-01",25.846,26.71,24.54,26.71,1456400.0],["2021-06-02",26.83,26.91,25.689,26.53,1655400.0],["2021-06-03",26.23,28.96,25.33,27.46,2278600.0],["2021-06-04",27.68,28.86,27.12,27.52,1431500.0],["2021-06-07",27.63,29.5,27.6,28.62,1397800.0],["2021-06-08",29.43,29.8,27.568,28.6,1648900.0],["2021-06-09",28.85,29.96,28.5,29.72,1620500.0],["2021-06-10",30.0,30.54,27.804,28.66,1670400.0],["2021-06-11",28.95,29.77,28.89,29.67,780200.0],["2021-06-14",29.92,30.2,28.3,29.2,917500.0],["2021-06-15",29.04,29.29,27.72,28.25,821100.0],["2021-06-16",27.68,28.5,27.18,27.98,780100.0],["2021-06-17",30.76,33.35,29.63,30.5,8053700.0],["2021-06-18",30.07,30.42,29.25,30.01,1186200.0],["2021-06-21",29.93,31.33,28.8,30.7,1168100.0],["2021-06-22",31.01,31.131,29.75,30.55,735700.0],["2021-06-23",30.55,31.45,30.14,30.58,866400.0],["2021-06-24",30.7,30.925,29.45,29.84,1193200.0],["2021-06-25",30.02,32.47,29.8,31.65,1587200.0],["2021-06-28",32.05,33.789,32.05,33.31,1270800.0],["2021-06-29",34.05,34.5,32.5,32.89,995700.0],["2021-06-30",32.94,32.98,31.56,32.05,837800.0],["2021-07-01",32.08,32.77,31.119,31.75,618500.0],["2021-07-02",31.72,32.27,30.33,30.48,710200.0],["2021-07-06",30.76,32.2,30.15,32.05,790600.0],["2021-07-07",32.21,32.35,29.576,30.47,1080500.0],["2021-07-08",29.12,30.42,28.9,30.02,881000.0],["2021-07-09",30.14,31.48,29.937,31.2,501700.0],["2021-07-12",31.95,32.42,30.655,31.35,745100.0],["2021-07-13",31.1,31.3,29.35,29.78,947800.0],["2021-07-14",30.3,30.5,29.38,30.06,673000.0],["2021-07-15",29.85,30.632,27.79,28.38,1232200.0],["2021-07-16",29.05,29.05,25.86,26.06,1460200.0],["2021-07-19",25.1,27.3,24.8,26.59,1251900.0],["2021-07-20",27.21,27.96,26.21,27.82,541800.0],["2021-07-21",27.84,28.62,27.3,28.23,634900.0],["2021-07-22",28.5,28.879,27.45,27.73,315600.0],["2021-07-23",27.63,28.12,26.52,27.85,498300.0],["2021-07-26",27.83,27.85,26.8,27.65,599900.0],["2021-07-27",27.27,27.99,26.36,27.74,577200.0],["2021-07-28",27.56,28.88,27.2,28.63,502700.0],["2021-07-29",28.99,29.22,27.8,28.92,506000.0],["2021-07-30",28.413,28.83,28.06,28.35,320400.0],["2021-08-02",28.39,29.291,28.0,29.11,388500.0],["2021-08-03",29.16,29.36,28.24,29.29,442200.0],["2021-08-04",29.18,30.25,28.88,29.06,1023900.0],["2021-08-05",29.0,30.5,28.6,30.06,565700.0],["2021-08-06",30.31,30.44,29.78,30.05,538300.0],["2021-08-09",30.28,30.708,29.82,30.12,541700.0],["2021-08-10",28.76,29.0,25.14,26.07,4572100.0],["2021-08-11",26.73,27.295,25.441,26.16,1353800.0],["2021-08-12",26.25,29.03,26.13,28.29,1796700.0],["2021-08-13",28.49,28.6,26.8,27.19,925500.0],["2021-08-16",26.6,26.66,24.82,24.98,1180800.0],["2021-08-17",24.69,24.69,23.5,23.97,926500.0],["2021-08-18",24.06,24.82,22.86,23.68,1034900.0],["2021-08-19",21.56,22.7,21.31,21.43,2753600.0],["2021-08-20",21.25,23.14,21.11,22.57,1075600.0],["2021-08-23",23.2,23.44,22.8,22.97,760700.0],["2021-08-24",23.54,24.54,23.072,24.2,881800.0],["2021-08-25",24.2,24.9,23.93,24.17,600500.0],["2021-08-26",24.17,24.74,23.53,23.79,425900.0],["2021-08-27",24.01,24.89,23.77,24.52,523700.0],["2021-08-30",24.74,24.879,24.01,24.18,583700.0],["2021-08-31",24.27,24.67,23.89,24.66,651400.0],["2021-09-01",24.44,25.97,24.39,25.18,609800.0],["2021-09-02",25.12,25.9,24.83,25.13,596400.0],["2021-09-03",25.06,25.27,24.65,25.07,369100.0],["2021-09-07",25.0,25.25,24.113,24.25,685000.0],["2021-09-08",24.05,24.15,23.07,23.92,686300.0],["2021-09-09",23.59,24.41,23.42,23.62,597200.0],["2021-09-10",23.77,23.8,22.97,23.12,684000.0],["2021-09-13",23.05,23.194,22.32,22.64,578200.0],["2021-09-14",22.53,23.02,21.82,21.93,639200.0],["2021-09-15",21.99,22.55,21.72,22.46,443000.0],["2021-09-16",22.5,23.731,22.35,23.48,549900.0],["2021-09-17",23.56,24.415,23.25,24.33,473900.0],["2021-09-20",23.0,23.49,22.4,22.76,600600.0],["2021-09-21",22.98,23.782,22.922,23.33,407300.0],["2021-09-22",23.37,23.92,23.025,23.83,309200.0],["2021-09-23",24.04,24.35,23.4,24.27,566600.0],["2021-09-24",24.07,25.4,23.88,24.26,657700.0],["2021-09-27",24.26,25.73,24.04,25.65,853900.0],["2021-09-28",25.13,25.448,24.32,24.5,562400.0],["2021-09-29",24.61,24.68,22.27,22.68,1017300.0],["2021-09-30",22.7,23.244,22.38,22.5,532600.0],["2021-10-01",22.8,23.11,21.86,22.87,532600.0],["2021-10-04",22.68,22.722,21.35,22.09,747300.0],["2021-10-05",22.24,23.6,22.1,23.42,650900.0],["2021-10-06",22.77,23.3,22.27,22.3,453200.0],["2021-10-07",22.5,23.29,22.37,22.65,396200.0],["2021-10-08",22.66,22.739,21.89,21.92,413400.0],["2021-10-11",21.9,22.13,21.44,21.49,441200.0],["2021-10-12",21.48,22.55,21.41,22.37,524300.0],["2021-10-13",22.33,22.89,22.27,22.72,260000.0],["2021-10-14",23.0,23.85,22.9,23.11,403000.0],["2021-10-15",23.4,23.75,22.52,22.73,272400.0],["2021-10-18",22.56,23.192,22.3,22.71,315100.0],["2021-10-19",23.0,23.84,22.8,23.24,475200.0],["2021-10-20",23.2,23.76,22.91,23.68,267200.0],["2021-10-21",23.35,24.1,23.2,23.69,415000.0],["2021-10-22",23.49,23.5,22.51,22.74,359200.0],["2021-10-25",22.74,23.54,22.5,23.09,434200.0],["2021-10-26",23.3,23.363,22.4,22.55,357400.0],["2021-10-27",22.75,22.88,21.86,22.07,454000.0],["2021-10-28",22.14,22.94,21.95,22.76,392600.0],["2021-10-29",22.91,23.5,22.46,22.65,575400.0],["2021-11-01",22.7,24.57,22.66,24.43,685600.0],["2021-11-02",23.83,24.249,23.4,23.83,455600.0],["2021-11-03",23.66,28.598,23.58,26.96,5016000.0],["2021-11-04",27.11,27.31,25.446,26.57,965400.0],["2021-11-05",26.76,27.3,24.75,25.6,687800.0],["2021-11-08",26.06,27.48,25.78,26.82,779900.0],["2021-11-09",26.98,27.05,24.8,24.98,603600.0],["2021-11-10",24.47,25.28,23.68,23.89,452900.0],["2021-11-11",24.19,24.309,23.51,23.64,409800.0],["2021-11-12",23.8,24.22,23.2,23.87,486800.0],["2021-11-15",23.46,23.96,22.76,23.22,659100.0],["2021-11-16",22.86,22.86,21.6,21.74,1250400.0],["2021-11-17",20.7,20.798,18.3,20.01,5388900.0],["2021-11-18",20.19,20.35,18.5,19.01,1880900.0],["2021-11-19",19.1,19.85,18.53,18.96,1452800.0],["2021-11-22",19.38,20.37,18.7,19.94,1338300.0],["2021-11-23",19.86,20.57,19.26,20.02,819100.0],["2021-11-24",19.54,20.55,19.54,20.33,595500.0],["2021-11-26",19.43,20.2,19.4,20.15,390800.0],["2021-11-29",20.25,21.34,19.84,21.17,1074700.0],["2021-11-30",20.87,21.49,19.67,20.63,711300.0],["2021-12-01",20.71,21.0,17.99,18.04,1301000.0],["2021-12-02",18.3,18.96,16.85,17.69,1789000.0],["2021-12-03",17.72,17.79,15.46,15.94,1503800.0],["2021-12-06",15.39,16.15,13.9,15.72,1755400.0],["2021-12-07",16.28,18.14,16.28,17.84,916100.0],["2021-12-08",17.52,17.89,16.99,17.55,516000.0],["2021-12-09",17.18,17.67,16.1,16.16,651000.0],["2021-12-10",16.29,16.88,16.25,16.72,677000.0],["2021-12-13",16.65,17.13,16.31,16.88,907100.0],["2021-12-14",16.36,17.148,16.1,16.55,563000.0],["2021-12-15",16.43,17.655,16.3,17.63,715700.0],["2021-12-16",17.51,17.9,17.13,17.45,566900.0],["2021-12-17",17.21,18.93,17.006,18.86,813000.0],["2021-12-20",18.0,18.66,17.62,17.8,1282600.0],["2021-12-21",18.03,18.7,17.566,18.62,583900.0],["2021-12-22",18.4,19.5,18.17,18.58,600700.0],["2021-12-23",17.99,18.4,17.4,17.86,723400.0],["2021-12-27",17.3,17.5,16.38,16.58,1146600.0],["2021-12-28",16.17,16.95,15.85,15.99,822200.0],["2021-12-29",16.15,16.16,15.16,15.22,690300.0],["2021-12-30",15.07,15.79,15.05,15.39,933000.0],["2021-12-31",15.35,15.62,14.4,14.54,1042300.0],["2022-01-03",14.83,16.359,14.57,16.05,711000.0],["2022-01-04",15.84,16.09,14.95,15.55,508700.0],["2022-01-05",15.36,15.85,13.81,13.97,849000.0],["2022-01-06",14.16,14.55,13.4,13.55,1101100.0],["2022-01-07",13.8,13.82,12.89,12.97,962100.0],["2022-01-10",12.61,12.96,11.79,12.95,1025600.0],["2022-01-11",12.86,13.45,12.7,13.16,456100.0],["2022-01-12",13.36,13.42,12.37,12.42,680200.0],["2022-01-13",12.4,12.441,11.97,12.14,435100.0],["2022-01-14",11.9,12.28,11.5,11.75,651000.0],["2022-01-18",10.8,11.37,10.7,10.82,1269700.0],["2022-01-19",10.9,11.25,10.42,10.66,772000.0],["2022-01-20",10.82,11.88,10.78,11.15,931000.0],["2022-01-21",11.266,11.75,10.88,11.25,1096200.0],["2022-01-24",10.682,11.5,9.45,11.49,1674500.0],["2022-01-25",10.97,11.59,10.56,10.74,566300.0],["2022-01-26",11.11,11.3,9.91,10.05,569000.0],["2022-01-27",10.2,10.31,9.4,9.45,1088700.0],["2022-01-28",9.48,10.35,9.42,10.35,612400.0],["2022-01-31",10.47,11.55,10.47,11.35,787500.0],["2022-02-01",11.45,12.2,11.27,11.65,595500.0],["2022-02-02",11.75,11.965,10.55,10.6,593700.0],["2022-02-03",10.315,10.669,10.07,10.21,349200.0],["2022-02-04",10.32,11.09,10.2,11.04,327300.0],["2022-02-07",11.05,11.39,10.9,10.99,265100.0],["2022-02-08",10.89,11.42,10.71,11.4,282700.0],["2022-02-09",11.5,11.89,11.43,11.75,298000.0],["2022-02-10",11.181,11.85,11.01,11.04,451800.0],["2022-02-11",11.0,11.35,10.27,10.37,425200.0],["2022-02-14",10.18,10.62,9.86,9.9,568500.0],["2022-02-15",10.43,10.94,10.22,10.91,486200.0],["2022-02-16",10.69,10.77,10.21,10.58,393000.0],["2022-02-17",10.31,10.62,10.0,10.13,453300.0],["2022-02-18",10.09,10.39,9.72,9.84,444900.0],["2022-02-22",9.75,10.0,9.43,9.47,435800.0],["2022-02-23",9.65,9.7,9.0,9.05,465300.0],["2022-02-24",8.49,9.798,8.4,9.75,526100.0],["2022-02-25",9.78,9.96,9.32,9.95,363100.0],["2022-02-28",9.72,10.2,9.67,10.15,410700.0],["2022-03-01",10.24,10.242,9.602,9.79,437200.0],["2022-03-02",9.92,10.765,9.88,10.5,633500.0],["2022-03-03",10.45,10.53,10.0,10.2,326000.0],["2022-03-04",10.14,10.43,9.75,9.85,421100.0],["2022-03-07",9.77,10.11,9.55,9.56,385800.0],["2022-03-08",9.58,9.91,8.95,9.44,506400.0],["2022-03-09",9.66,10.01,9.42,9.97,430800.0],["2022-03-10",9.64,9.82,9.4,9.56,238800.0],["2022-03-11",9.74,9.82,9.01,9.09,323700.0],["2022-03-14",9.1,9.31,8.23,8.28,539800.0],["2022-03-15",8.34,8.78,8.27,8.68,371200.0],["2022-03-16",8.84,9.32,8.77,9.3,566500.0],["2022-03-17",9.23,9.72,9.08,9.7,279800.0],["2022-03-18",9.56,10.131,9.55,9.86,401000.0],["2022-03-21",9.94,10.3,9.62,9.91,304500.0],["2022-03-22",10.0,10.3,9.89,10.03,449300.0],["2022-03-23",9.88,10.05,9.53,9.54,402700.0],["2022-03-24",9.7,9.8,9.2,9.66,484800.0],["2022-03-25",9.66,9.7,9.13,9.26,361700.0],["2022-03-28",9.3,9.45,8.88,9.38,652100.0],["2022-03-29",9.52,9.85,9.49,9.67,440200.0],["2022-03-30",9.65,9.88,9.4,9.42,484300.0],["2022-03-31",9.68,12.05,9.45,10.84,5228400.0],["2022-04-01",10.84,11.52,10.21,10.75,1299500.0],["2022-04-04",10.55,12.32,10.55,12.12,1709100.0],["2022-04-05",13.24,14.77,12.62,13.39,5184700.0],["2022-04-06",13.73,13.75,11.771,12.64,1580800.0],["2022-04-07",12.66,13.98,12.64,13.06,1104200.0],["2022-04-08",13.0,13.07,11.907,11.94,838600.0],["2022-04-11",11.28,11.8,11.01,11.24,608500.0],["2022-04-12",11.34,11.76,10.89,10.99,503200.0],["2022-04-13",10.961,11.588,10.91,11.5,361000.0],["2022-04-14",11.39,11.73,11.14,11.56,614000.0],["2022-04-18",11.44,11.61,10.77,10.84,519600.0],["2022-04-19",10.84,11.68,10.78,11.34,272400.0],["2022-04-20",11.4,11.5,10.54,10.54,491400.0],["2022-04-21",10.63,10.833,10.11,10.17,388500.0],["2022-04-22",10.16,10.415,9.8,10.05,389400.0],["2022-04-25",10.35,11.21,10.111,11.03,716200.0],["2022-04-26",11.2,11.2,9.99,10.01,428400.0],["2022-04-27",9.93,10.363,9.66,9.7,446900.0],["2022-04-28",10.12,10.285,9.18,9.57,694900.0],["2022-04-29",9.52,9.86,9.15,9.19,430700.0],["2022-05-02",9.25,9.9,9.07,9.89,349600.0],["2022-05-03",9.74,9.93,9.34,9.7,315500.0],["2022-05-04",9.57,9.914,9.1,9.82,359000.0],["2022-05-05",9.53,9.69,8.9,9.15,407500.0],["2022-05-06",9.17,9.341,8.8,9.21,481200.0],["2022-05-09",8.83,9.768,8.69,9.5,810700.0],["2022-05-10",9.63,9.93,8.95,9.27,684700.0],["2022-05-11",9.1,9.54,8.99,9.2,517100.0],["2022-05-12",8.9,9.35,8.66,8.85,762500.0],["2022-05-13",9.17,9.8,8.95,9.69,639700.0],["2022-05-16",9.59,10.27,9.51,9.6,471900.0],["2022-05-17",9.74,10.27,9.734,10.0,396800.0],["2022-05-18",9.8,10.19,9.24,9.45,559700.0],["2022-05-19",8.91,11.23,8.88,11.12,1237600.0],["2022-05-20",10.95,11.16,9.8,10.22,891600.0],["2022-05-23",10.26,10.26,9.52,9.59,358500.0],["2022-05-24",9.27,9.4,9.1,9.19,402600.0],["2022-05-25",9.33,9.73,9.33,9.52,295600.0],["2022-05-26",9.44,9.893,9.39,9.65,502200.0],["2022-05-27",9.72,10.38,9.631,10.38,515100.0],["2022-05-31",10.1,10.59,10.06,10.22,498800.0],["2022-06-01",10.24,10.54,9.72,9.89,309000.0],["2022-06-02",9.94,10.0,9.7,9.91,348300.0],["2022-06-03",9.85,9.85,9.33,9.54,348600.0],["2022-06-06",9.86,11.18,9.86,10.33,1839300.0],["2022-06-07",10.35,10.83,10.125,10.8,853600.0],["2022-06-08",10.89,11.44,10.72,10.77,840100.0],["2022-06-09",10.58,10.7,10.08,10.14,734800.0],["2022-06-10",9.89,10.25,9.85,10.03,343700.0],["2022-06-13",9.6,9.64,9.01,9.06,661000.0],["2022-06-14",9.18,9.45,9.02,9.43,437200.0],["2022-06-15",9.38,9.96,9.38,9.78,526400.0],["2022-06-16",9.63,9.72,9.27,9.54,539500.0],["2022-06-17",9.57,10.54,9.57,10.3,630300.0],["2022-06-21",10.3,10.83,10.19,10.81,721600.0],["2022-06-22",10.5,11.141,10.49,10.93,585900.0],["2022-06-23",10.93,11.74,10.93,11.57,724800.0],["2022-06-24",11.82,12.3,11.48,11.78,5253600.0],["2022-06-27",11.33,11.65,10.85,11.34,624200.0],["2022-06-28",11.25,11.77,11.06,11.15,385400.0],["2022-06-29",11.24,11.59,11.025,11.42,510000.0],["2022-06-30",11.21,11.36,10.51,11.3,920200.0],["2022-07-01",11.2,11.42,10.78,10.87,256500.0],["2022-07-05",10.71,11.44,10.65,11.44,339300.0],["2022-07-06",11.3,12.02,11.17,11.97,513200.0],["2022-07-07",11.95,12.76,11.9,12.42,423100.0],["2022-07-08",12.38,12.81,12.34,12.59,205100.0],["2022-07-11",12.5,12.52,11.86,11.95,286600.0],["2022-07-12",11.89,12.54,11.8,12.32,243900.0],["2022-07-13",12.15,12.51,12.05,12.36,239500.0],["2022-07-14",12.3,12.4,11.9,12.39,166300.0],["2022-07-15",12.6,12.6,12.05,12.45,229600.0],["2022-07-18",12.54,12.83,12.07,12.12,301600.0],["2022-07-19",12.19,12.45,12.08,12.38,239800.0],["2022-07-20",12.52,13.51,12.52,13.49,634900.0],["2022-07-21",13.48,13.65,13.18,13.63,279500.0],["2022-07-22",13.62,13.635,12.65,12.74,296500.0],["2022-07-25",12.89,13.07,12.51,12.98,222100.0],["2022-07-26",12.96,13.02,12.57,12.63,203400.0],["2022-07-27",12.88,12.99,12.48,12.9,214900.0],["2022-07-28",12.98,13.24,12.58,13.13,210900.0],["2022-07-29",13.15,13.15,11.95,12.04,517300.0],["2022-08-01",12.04,12.56,11.8,12.51,284500.0],["2022-08-02",12.49,13.31,12.41,13.21,384800.0],["2022-08-03",13.3,13.755,13.17,13.56,288100.0],["2022-08-04",13.64,14.25,13.634,14.11,467300.0],["2022-08-05",13.86,14.34,13.63,14.05,266000.0],["2022-08-08",14.01,14.57,13.9,13.93,329900.0],["2022-08-09",13.62,13.755,12.82,12.91,399600.0],["2022-08-10",13.22,14.09,13.06,14.07,564500.0],["2022-08-11",14.35,16.149,14.24,15.04,1131800.0],["2022-08-12",15.59,15.77,14.64,15.32,379300.0],["2022-08-15",15.45,15.83,15.16,15.52,565100.0],["2022-08-16",14.86,16.44,13.83,16.25,1172100.0],["2022-08-17",15.86,16.2,15.202,15.39,517400.0],["2022-08-18",15.5,15.5,14.25,14.69,474400.0],["2022-08-19",14.3,14.55,13.85,14.43,482200.0],["2022-08-22",14.0,14.48,13.775,13.83,427200.0],["2022-08-23",13.83,14.35,13.8,14.14,406800.0],["2022-08-24",14.28,14.8,14.14,14.74,265300.0],["2022-08-25",14.95,15.0,14.51,14.81,308500.0],["2022-08-26",14.98,15.14,14.03,14.07,231800.0],["2022-08-29",13.75,14.13,13.24,13.27,299800.0],["2022-08-30",13.62,13.85,13.06,13.11,301100.0],["2022-08-31",13.23,13.59,13.04,13.31,283100.0],["2022-09-01",13.05,13.16,12.61,12.87,297800.0],["2022-09-02",13.05,13.37,12.69,13.19,258100.0],["2022-09-06",13.13,13.2,12.18,12.2,350100.0],["2022-09-07",12.02,12.435,11.939,11.96,331700.0],["2022-09-08",11.91,12.0,11.54,11.64,467600.0],["2022-09-09",11.69,12.255,11.69,12.13,365000.0],["2022-09-12",12.18,12.56,11.97,12.46,272200.0],["2022-09-13",11.85,12.19,11.74,11.8,354100.0],["2022-09-14",11.8,12.655,11.75,12.52,249700.0],["2022-09-15",12.41,12.74,12.39,12.63,220800.0],["2022-09-16",12.31,12.685,12.08,12.45,553700.0],["2022-09-19",12.19,12.37,11.85,12.13,269300.0],["2022-09-20",11.97,12.03,11.52,11.75,446200.0],["2022-09-21",11.78,12.03,11.37,11.4,313600.0],["2022-09-22",11.42,11.5,10.393,10.97,473800.0],["2022-09-23",10.7,10.7,10.12,10.31,439300.0],["2022-09-26",10.08,10.62,9.91,10.17,488500.0],["2022-09-27",10.26,10.42,9.8,10.17,436500.0],["2022-09-28",10.88,12.7,10.75,12.33,2909800.0],["2022-09-29",12.35,12.35,11.015,11.43,815700.0],["2022-09-30",11.47,12.47,11.45,11.47,695800.0],["2022-10-03",11.57,11.87,11.32,11.42,687600.0],["2022-10-04",11.61,12.06,11.61,12.04,773000.0],["2022-10-05",11.9,12.3,11.69,12.03,656400.0],["2022-10-06",12.1,13.225,12.1,12.51,801900.0],["2022-10-07",12.52,12.728,11.33,11.43,795900.0],["2022-10-10",11.4,11.5,10.88,11.28,455000.0],["2022-10-11",11.21,11.88,11.02,11.82,229000.0],["2022-10-12",11.88,12.03,11.365,11.91,333000.0],["2022-10-13",11.51,12.95,11.41,12.9,631700.0],["2022-10-14",12.82,13.45,11.42,11.44,817600.0],["2022-10-17",11.66,11.94,11.512,11.67,530200.0],["2022-10-18",11.95,12.27,11.54,11.59,270400.0],["2022-10-19",11.48,11.64,11.01,11.04,309600.0],["2022-10-20",11.08,11.56,11.01,11.25,276300.0],["2022-10-21",11.3,11.8,11.03,11.78,352800.0],["2022-10-24",11.65,11.88,11.13,11.85,342200.0],["2022-10-25",11.84,12.69,11.84,12.51,453200.0],["2022-10-26",12.45,12.75,12.29,12.48,256000.0],["2022-10-27",12.51,13.12,12.28,12.62,317500.0],["2022-10-28",12.58,13.44,12.52,13.41,327100.0],["2022-10-31",13.33,14.38,13.152,14.2,666800.0],["2022-11-01",14.31,14.85,13.77,13.81,328500.0],["2022-11-02",13.65,14.61,13.35,13.4,322100.0],["2022-11-03",13.3,13.97,13.17,13.75,271800.0],["2022-11-04",13.99,14.05,13.03,13.25,271600.0],["2022-11-07",13.31,13.76,12.95,13.51,237500.0],["2022-11-08",13.47,13.547,12.79,12.92,390900.0],["2022-11-09",12.85,13.17,11.71,11.72,770500.0],["2022-11-10",12.45,13.71,12.108,12.66,703800.0],["2022-11-11",13.27,14.02,12.738,13.79,532400.0],["2022-11-14",13.79,13.93,13.38,13.68,267400.0],["2022-11-15",14.0,14.53,13.76,14.34,589700.0],["2022-11-16",14.4,14.56,12.16,12.27,915900.0],["2022-11-17",11.93,12.38,11.57,11.71,542500.0],["2022-11-18",12.03,12.03,11.15,11.3,503500.0],["2022-11-21",11.1,11.29,10.8,10.84,481900.0],["2022-11-22",10.89,10.99,10.51,10.81,394300.0],["2022-11-23",10.91,11.15,10.878,10.94,265400.0],["2022-11-25",10.9,11.0,10.65,10.7,118900.0],["2022-11-28",10.54,10.88,10.09,10.16,465200.0],["2022-11-29",10.16,10.33,10.06,10.22,263100.0],["2022-11-30",10.28,10.68,9.97,10.65,345400.0],["2022-12-01",10.75,11.01,10.43,10.72,390000.0],["2022-12-02",10.57,10.77,10.44,10.67,181100.0],["2022-12-05",10.61,10.65,10.05,10.08,267800.0],["2022-12-06",10.15,10.16,9.85,9.9,238400.0],["2022-12-07",9.9,10.07,9.21,9.24,523000.0],["2022-12-08",9.37,9.71,9.11,9.37,510700.0],["2022-12-09",9.4,9.615,9.25,9.45,195800.0],["2022-12-12",9.38,10.1,9.38,9.83,391900.0],["2022-12-13",10.21,10.35,9.77,9.94,386000.0],["2022-12-14",9.88,10.09,9.61,9.78,361600.0],["2022-12-15",9.6,9.73,9.47,9.7,313900.0],["2022-12-16",9.51,9.68,9.249,9.53,486400.0],["2022-12-19",9.45,9.49,8.71,8.87,544500.0],["2022-12-20",8.77,9.0,8.17,8.52,1034600.0],["2022-12-21",8.59,8.87,8.46,8.61,407400.0],["2022-12-22",8.55,8.55,8.12,8.35,369500.0],["2022-12-23",8.35,8.4,7.989,8.02,635700.0],["2022-12-27",7.97,8.02,6.6,6.8,1407900.0],["2022-12-28",6.8,6.9,6.41,6.57,1393700.0],["2022-12-29",6.59,7.4,6.55,7.03,927000.0],["2022-12-30",6.95,7.44,6.9,7.38,628400.0],["2023-01-03",7.55,7.725,6.93,7.13,603300.0],["2023-01-04",7.21,7.45,7.095,7.34,612200.0],["2023-01-05",7.34,7.72,7.15,7.42,531000.0],["2023-01-06",7.52,7.65,7.35,7.44,355100.0],["2023-01-09",7.56,7.84,7.53,7.69,624900.0],["2023-01-10",7.69,8.2,7.65,8.1,1245100.0],["2023-01-11",8.15,8.605,8.02,8.48,641500.0],["2023-01-12",8.61,8.81,8.37,8.79,471900.0],["2023-01-13",8.65,8.925,8.51,8.63,321600.0],["2023-01-17",8.61,9.05,8.55,8.92,414200.0],["2023-01-18",9.06,9.24,8.66,8.76,324400.0],["2023-01-19",8.72,8.84,8.41,8.75,347800.0],["2023-01-20",8.91,8.98,8.68,8.89,288000.0],["2023-01-23",8.96,9.54,8.9,9.26,575700.0],["2023-01-24",9.22,9.22,8.8,8.82,261000.0],["2023-01-25",8.62,8.91,8.45,8.9,211600.0],["2023-01-26",9.04,9.17,8.71,8.97,311600.0],["2023-01-27",8.96,9.44,8.91,9.24,320300.0],["2023-01-30",9.03,9.23,8.845,8.88,261100.0],["2023-01-31",8.93,9.3,8.93,9.22,318800.0],["2023-02-01",9.13,9.33,8.71,9.06,622000.0],["2023-02-02",9.29,10.16,9.27,9.76,674700.0],["2023-02-03",9.75,10.53,9.57,9.89,483500.0],["2023-02-06",9.86,10.17,9.37,9.44,453400.0],["2023-02-07",9.45,9.455,9.02,9.11,574800.0],["2023-02-08",9.11,9.3,8.66,8.77,404200.0],["2023-02-09",8.9,8.96,8.05,8.12,434200.0],["2023-02-10",7.99,8.08,7.65,7.9,557200.0],["2023-02-13",7.9,8.19,7.851,8.07,344600.0],["2023-02-14",8.08,8.2,7.54,7.88,573500.0],["2023-02-15",7.8,8.15,7.75,8.15,468300.0],["2023-02-16",7.96,8.3,7.79,7.99,397400.0],["2023-02-17",7.93,8.11,7.85,7.98,322500.0],["2023-02-21",7.8,7.98,7.18,7.205,658100.0],["2023-02-22",7.21,7.85,7.21,7.54,642000.0],["2023-02-23",7.61,7.69,6.94,7.35,636100.0],["2023-02-24",7.2,7.34,7.01,7.07,352700.0],["2023-02-27",7.23,7.268,7.035,7.1,392400.0],["2023-02-28",7.16,7.37,7.08,7.29,423200.0],["2023-03-01",7.19,7.279,7.03,7.07,333100.0],["2023-03-02",6.99,7.0,6.76,6.9,543000.0],["2023-03-03",7.03,7.15,6.71,7.06,578200.0],["2023-03-06",7.14,7.22,6.82,6.91,446500.0],["2023-03-07",6.9,6.92,6.72,6.8,388000.0],["2023-03-08",6.8,7.04,6.68,6.96,677600.0],["2023-03-09",6.5,7.02,6.5,6.53,931900.0],["2023-03-10",6.56,6.86,6.425,6.58,616400.0],["2023-03-13",6.45,7.2,6.44,7.11,732200.0],["2023-03-14",7.0,7.22,6.76,6.84,829600.0],["2023-03-15",6.71,6.95,6.69,6.79,434600.0],["2023-03-16",6.8,7.128,6.71,7.0,356400.0],["2023-03-17",6.94,6.941,6.51,6.69,617500.0],["2023-03-20",6.73,6.73,6.43,6.45,478400.0],["2023-03-21",6.41,6.7,6.41,6.58,573700.0],["2023-03-22",6.6,6.61,5.98,5.995,995600.0],["2023-03-23",6.1,6.261,5.91,5.95,531800.0],["2023-03-24",5.93,5.94,5.602,5.7,597300.0],["2023-03-27",5.79,6.06,5.7,5.95,620900.0],["2023-03-28",5.91,5.96,5.65,5.7,475600.0],["2023-03-29",5.79,5.83,5.52,5.64,550300.0],["2023-03-30",5.7,5.82,5.65,5.68,520600.0],["2023-03-31",5.72,5.99,5.7,5.77,730400.0],["2023-04-03",5.76,5.8,5.48,5.64,529000.0],["2023-04-04",5.64,5.68,5.42,5.51,590600.0],["2023-04-05",5.58,5.63,5.31,5.43,487500.0],["2023-04-06",5.44,5.85,5.39,5.8,494900.0],["2023-04-10",5.8,5.87,5.44,5.76,490500.0],["2023-04-11",5.79,6.33,5.79,6.08,741200.0],["2023-04-12",6.23,6.32,6.045,6.1,423000.0],["2023-04-13",6.16,6.89,6.16,6.82,606100.0],["2023-04-14",6.96,7.02,6.61,6.74,463800.0],["2023-04-17",6.7,6.72,6.29,6.4,373100.0],["2023-04-18",6.43,6.451,6.14,6.17,393000.0],["2023-04-19",6.12,6.18,5.96,6.17,309300.0],["2023-04-20",6.12,6.2,6.0,6.16,489100.0],["2023-04-21",6.15,6.2,6.07,6.15,378900.0],["2023-04-24",6.15,6.5,6.1,6.33,416400.0],["2023-04-25",6.35,6.35,5.68,5.82,924200.0],["2023-04-26",5.91,6.05,5.692,5.97,349500.0],["2023-04-27",6.01,6.16,5.805,6.13,376600.0],["2023-04-28",6.03,6.29,5.94,6.11,303700.0],["2023-05-01",8.81,11.68,8.56,10.29,32328400.0],["2023-05-02",10.21,11.55,9.53,11.22,8968200.0],["2023-05-03",9.9,11.169,9.47,10.67,3944700.0],["2023-05-04",10.67,15.02,10.67,14.4,9927700.0],["2023-05-05",15.32,15.7,13.74,15.23,5655300.0],["2023-05-08",14.65,17.88,14.41,16.36,5842900.0],["2023-05-09",16.92,16.95,15.75,16.36,2274400.0],["2023-05-10",16.36,16.71,15.01,16.43,2755100.0],["2023-05-11",16.52,20.0,15.66,19.89,8339200.0],["2023-05-12",19.9,21.5,18.55,19.27,8296000.0],["2023-05-15",19.31,19.81,17.79,18.47,3646100.0],["2023-05-16",18.18,18.5,16.6,17.51,3113500.0],["2023-05-17",16.9,17.45,15.703,17.32,2662400.0],["2023-05-18",17.5,17.52,16.31,17.47,1930900.0],["2023-05-19",17.38,18.77,17.21,17.87,2233000.0],["2023-05-22",16.91,20.48,16.33,19.71,4211200.0],["2023-05-23",19.61,19.67,18.01,18.39,2190100.0],["2023-05-24",18.55,20.293,18.41,18.94,2824400.0],["2023-05-25",19.01,19.24,17.31,17.98,1894600.0],["2023-05-26",18.17,18.17,17.1,17.5,1235000.0],["2023-05-30",17.26,18.0,16.67,17.06,1270000.0],["2023-05-31",17.13,19.73,17.13,17.79,4984900.0],["2023-06-01",17.62,18.98,17.1,18.11,1793700.0],["2023-06-02",18.28,21.7,18.24,21.27,6210800.0],["2023-06-05",20.98,22.69,19.74,20.02,3221800.0],["2023-06-06",19.94,21.92,19.91,21.51,2095100.0],["2023-06-07",21.88,22.35,19.78,19.83,2104000.0],["2023-06-08",19.97,20.15,18.85,19.0,1943600.0],["2023-06-09",19.15,19.88,18.37,18.56,1260600.0],["2023-06-12",18.6,19.22,18.41,19.2,1104700.0],["2023-06-13",19.84,20.0,18.18,18.7,1920200.0],["2023-06-14",18.67,19.11,17.7,18.54,1966700.0],["2023-06-15",18.43,19.7,18.41,19.15,1626600.0],["2023-06-16",19.53,19.58,18.24,19.23,1582500.0],["2023-06-20",18.95,20.57,18.22,18.34,2879600.0],["2023-06-21",18.31,18.36,17.19,17.59,1451100.0],["2023-06-22",17.34,17.5,16.95,17.03,943600.0],["2023-06-23",16.7,16.95,15.31,15.83,2639900.0],["2023-06-26",15.88,15.92,15.085,15.22,1686300.0],["2023-06-27",15.31,15.32,14.21,14.74,1747500.0],["2023-06-28",14.69,15.55,14.51,15.38,1097100.0],["2023-06-29",15.5,16.38,15.2,15.51,1547100.0],["2023-06-30",15.74,16.4,15.471,15.49,1017000.0],["2023-07-03",15.63,15.63,14.98,15.25,579400.0],["2023-07-05",15.11,15.148,14.28,14.5,1358800.0],["2023-07-06",13.95,14.2,13.67,13.83,993400.0],["2023-07-07",14.06,14.46,13.98,14.08,939900.0],["2023-07-10",14.04,14.99,13.69,14.82,902800.0],["2023-07-11",14.93,15.42,14.42,15.28,1057000.0],["2023-07-12",15.59,15.88,15.04,15.47,1351800.0],["2023-07-13",15.57,16.52,15.32,15.91,1069800.0],["2023-07-14",15.81,15.87,14.99,15.1,832000.0],["2023-07-17",15.0,15.725,14.701,15.59,729400.0],["2023-07-18",15.56,16.19,15.31,15.58,906500.0],["2023-07-19",15.66,15.78,14.91,15.24,840200.0],["2023-07-20",15.2,15.2,13.8,13.85,1145900.0],["2023-07-21",13.95,14.64,13.9,14.31,902200.0],["2023-07-24",13.69,14.74,13.65,14.28,1450400.0],["2023-07-25",14.28,14.506,13.67,13.72,1043400.0],["2023-07-26",13.9,13.941,13.31,13.55,856900.0],["2023-07-27",13.43,13.56,12.35,12.43,1564900.0],["2023-07-28",12.7,12.8,12.4,12.55,1296600.0],["2023-07-31",12.59,12.67,12.26,12.4,831400.0],["2023-08-01",12.3,12.38,11.98,12.1,867100.0],["2023-08-02",11.79,11.79,11.25,11.37,1102200.0],["2023-08-03",11.2,11.75,11.15,11.65,847700.0],["2023-08-04",11.7,11.87,11.3,11.37,599800.0],["2023-08-07",11.39,11.39,10.76,11.01,664400.0],["2023-08-08",10.86,10.86,10.36,10.57,937000.0],["2023-08-09",10.38,10.545,10.05,10.32,1154500.0],["2023-08-10",10.39,10.7,10.23,10.32,841900.0],["2023-08-11",10.22,10.32,9.94,10.04,1087000.0],["2023-08-14",9.94,9.94,9.43,9.7,980600.0],["2023-08-15",9.67,9.69,9.31,9.41,972900.0],["2023-08-16",9.44,9.53,9.0,9.04,1468100.0],["2023-08-17",9.7,10.88,9.01,9.5,5565600.0],["2023-08-18",9.21,9.54,8.4,8.71,2139400.0],["2023-08-21",8.68,8.684,8.271,8.495,1770700.0],["2023-08-22",8.45,8.78,8.27,8.36,1071500.0],["2023-08-23",8.4,8.46,8.18,8.21,1632000.0],["2023-08-24",8.21,8.24,7.62,7.7,1258100.0],["2023-08-25",7.69,7.92,7.5,7.72,1158400.0],["2023-08-28",7.81,8.025,7.7,7.84,864800.0],["2023-08-29",7.91,8.88,7.82,8.63,1591100.0],["2023-08-30",9.07,9.09,8.41,8.71,1539600.0],["2023-08-31",8.71,8.79,8.28,8.325,972000.0],["2023-09-01",8.41,8.63,8.18,8.21,593500.0],["2023-09-05",8.17,8.28,8.0,8.14,819300.0],["2023-09-06",8.1,8.27,7.855,7.9,785200.0],["2023-09-07",7.81,7.82,7.57,7.66,605100.0],["2023-09-08",7.8,7.84,7.43,7.46,634600.0],["2023-09-11",7.63,7.705,7.48,7.66,591200.0],["2023-09-12",7.58,7.788,7.48,7.56,534600.0],["2023-09-13",7.54,7.74,7.41,7.42,604900.0],["2023-09-14",7.49,7.62,7.18,7.2,774000.0],["2023-09-15",7.22,7.26,6.86,6.98,1218200.0],["2023-09-18",6.93,6.98,6.76,6.81,715100.0],["2023-09-19",6.76,6.89,6.685,6.8,567000.0],["2023-09-20",6.84,6.867,6.49,6.52,775900.0],["2023-09-21",6.47,6.605,6.38,6.45,584700.0],["2023-09-22",6.54,6.57,6.415,6.44,463200.0],["2023-09-25",6.44,6.54,6.31,6.33,664100.0],["2023-09-26",6.39,6.68,6.21,6.27,799600.0],["2023-09-27",6.29,6.543,6.13,6.24,618700.0],["2023-09-28",6.24,6.51,6.08,6.38,581800.0],["2023-09-29",6.48,6.65,6.372,6.56,567600.0],["2023-10-02",6.56,6.829,6.48,6.74,725800.0],["2023-10-03",6.77,7.58,6.7,7.41,3534900.0],["2023-10-04",7.36,7.36,6.84,7.05,1429900.0],["2023-10-05",7.18,7.37,6.525,6.85,1351000.0],["2023-10-06",6.76,7.445,6.75,7.4,1749800.0],["2023-10-09",7.05,7.1,6.38,6.47,1600400.0],["2023-10-10",6.54,7.35,6.34,7.05,1417300.0],["2023-10-11",7.04,7.16,6.395,6.49,1431500.0],["2023-10-12",6.5,6.57,6.22,6.28,1042800.0],["2023-10-13",6.36,6.59,6.21,6.44,662600.0],["2023-10-16",6.51,6.53,6.13,6.19,927200.0],["2023-10-17",6.16,6.4,6.135,6.28,757500.0],["2023-10-18",6.23,6.28,5.84,5.85,1099300.0],["2023-10-19",5.89,6.09,5.72,5.97,797100.0],["2023-10-20",5.91,6.05,5.74,5.77,576200.0],["2023-10-23",5.8,5.81,5.49,5.5,683200.0],["2023-10-24",5.53,5.68,5.41,5.47,684100.0],["2023-10-25",5.44,5.44,5.04,5.09,1006000.0],["2023-10-26",5.07,5.2,4.98,5.035,833600.0],["2023-10-27",5.17,5.21,4.99,5.02,563300.0],["2023-10-30",5.09,5.15,4.89,4.97,653900.0],["2023-10-31",5.0,5.13,4.92,5.05,404400.0],["2023-11-01",5.12,5.139,4.92,5.07,503100.0],["2023-11-02",5.18,5.805,5.18,5.79,927400.0],["2023-11-03",5.89,6.259,5.89,6.09,819600.0],["2023-11-06",6.06,6.13,5.58,5.7,883900.0],["2023-11-07",5.7,6.04,5.62,5.96,737000.0],["2023-11-08",5.94,5.965,5.58,5.63,692800.0],["2023-11-09",5.63,5.75,5.35,5.38,649700.0],["2023-11-10",5.51,5.655,5.282,5.63,742800.0],["2023-11-13",5.51,5.81,5.4,5.75,498900.0],["2023-11-14",5.9,6.25,5.9,6.17,752600.0],["2023-11-15",6.22,6.84,6.2,6.63,874300.0],["2023-11-16",6.67,6.74,6.225,6.375,674300.0],["2023-11-17",6.42,6.55,6.295,6.54,604200.0],["2023-11-20",6.7,6.88,6.561,6.58,714300.0],["2023-11-21",6.58,6.58,6.07,6.16,697100.0],["2023-11-22",6.23,6.38,6.18,6.31,422200.0],["2023-11-24",6.32,6.74,6.31,6.62,317200.0],["2023-11-27",6.65,6.664,6.29,6.31,834100.0],["2023-11-28",6.3,6.52,5.72,6.47,1016500.0],["2023-11-29",6.44,7.04,6.37,6.76,1003400.0],["2023-11-30",6.79,6.83,6.58,6.7,684300.0],["2023-12-01",6.66,6.96,6.3,6.88,887700.0],["2023-12-04",6.79,7.1,6.65,6.86,1067400.0],["2023-12-05",6.66,6.75,5.911,5.915,2040800.0],["2023-12-06",6.07,6.36,5.98,6.04,869800.0],["2023-12-07",6.05,6.05,5.82,5.89,1029500.0],["2023-12-08",5.91,6.32,5.86,6.1,602000.0],["2023-12-11",6.08,6.13,5.95,6.03,445100.0],["2023-12-12",6.06,6.315,5.92,6.22,546200.0],["2023-12-13",6.19,6.775,6.0,6.77,1062200.0],["2023-12-14",6.8,7.13,6.705,6.83,1296500.0],["2023-12-15",6.92,6.92,6.54,6.79,819200.0],["2023-12-18",6.69,6.97,6.6,6.62,646900.0],["2023-12-19",6.66,7.119,6.66,6.98,941800.0],["2023-12-20",6.98,7.33,6.55,6.57,1157700.0],["2023-12-21",6.7,6.9,6.65,6.9,569100.0],["2023-12-22",6.88,7.05,6.65,6.71,959700.0],["2023-12-26",6.74,6.745,6.54,6.67,695700.0],["2023-12-27",6.66,6.8,6.46,6.55,728500.0],["2023-12-28",6.54,6.7,6.475,6.63,698700.0],["2023-12-29",6.58,6.595,6.34,6.37,784200.0],["2024-01-02",6.33,6.989,6.22,6.46,941500.0],["2024-01-03",6.35,6.35,6.1,6.13,647400.0],["2024-01-04",6.16,6.275,6.039,6.22,612100.0],["2024-01-05",6.15,6.303,6.06,6.19,446100.0],["2024-01-08",6.12,6.43,6.09,6.4,483400.0],["2024-01-09",6.28,6.422,6.21,6.22,397700.0],["2024-01-10",6.22,6.27,6.05,6.135,483700.0],["2024-01-11",6.1,6.1,5.67,5.76,833200.0],["2024-01-12",5.74,5.98,5.655,5.72,637400.0],["2024-01-16",5.61,5.61,5.41,5.53,608400.0],["2024-01-17",5.45,5.6,5.37,5.59,973400.0],["2024-01-18",5.72,5.79,5.59,5.75,576500.0],["2024-01-19",5.76,5.76,5.26,5.36,1110400.0],["2024-01-22",5.32,5.679,5.32,5.53,654200.0],["2024-01-23",5.54,5.77,5.515,5.64,529000.0],["2024-01-24",5.82,5.84,5.48,5.49,455600.0],["2024-01-25",5.54,5.768,5.505,5.74,562000.0],["2024-01-26",5.83,5.94,5.655,5.71,386500.0],["2024-01-29",5.69,5.91,5.545,5.9,425000.0],["2024-01-30",5.79,5.83,5.53,5.57,441100.0],["2024-01-31",5.57,5.745,5.43,5.44,449600.0],["2024-02-01",5.49,5.595,5.4,5.53,550100.0],["2024-02-02",5.42,5.73,5.34,5.66,559300.0],["2024-02-05",5.66,5.66,5.31,5.32,519200.0],["2024-02-06",5.31,5.77,5.26,5.77,501900.0],["2024-02-07",5.88,5.88,5.585,5.65,304700.0],["2024-02-08",5.63,5.805,5.58,5.74,413400.0],["2024-02-09",5.77,5.88,5.72,5.86,412200.0],["2024-02-12",5.92,7.14,5.894,6.64,3897100.0],["2024-02-13",6.19,6.34,5.86,5.97,1765700.0],["2024-02-14",6.15,6.36,5.92,6.36,3587400.0],["2024-02-15",12.44,12.7,9.19,9.5,47077300.0],["2024-02-16",10.0,14.28,9.85,12.95,44265500.0],["2024-02-20",10.9,11.0,8.9,10.34,12917900.0],["2024-02-21",9.76,10.22,8.57,9.24,6177000.0],["2024-02-22",9.7,9.75,8.75,8.89,7692700.0],["2024-02-23",8.66,8.8,8.0,8.62,4874000.0],["2024-02-26",8.72,9.74,8.7,9.53,5309800.0],["2024-02-27",10.16,11.84,9.4,11.61,10999700.0],["2024-02-28",11.79,11.995,10.91,11.83,5421600.0],["2024-02-29",11.85,12.65,11.07,11.16,6851200.0],["2024-03-01",11.27,11.43,10.6,11.12,3241700.0],["2024-03-04",11.15,11.38,10.41,10.9,2844200.0],["2024-03-05",10.5,10.84,9.85,10.01,3136800.0],["2024-03-06",10.0,11.2,9.92,10.515,3290900.0],["2024-03-07",10.21,10.848,10.115,10.23,1992200.0],["2024-03-08",10.31,11.33,9.99,10.21,2638500.0],["2024-03-11",10.21,10.32,9.35,9.38,1959300.0],["2024-03-12",9.66,9.82,9.42,9.6,1540500.0],["2024-03-13",9.64,10.03,9.53,9.84,1997000.0],["2024-03-14",10.3,10.79,9.39,10.02,4530200.0],["2024-03-15",9.97,11.29,9.82,10.78,5492200.0],["2024-03-18",11.54,11.56,10.26,11.38,4724100.0],["2024-03-19",11.03,11.22,10.28,10.82,2594700.0],["2024-03-20",10.51,11.47,10.495,11.05,2891400.0],["2024-03-21",11.2,12.285,10.05,10.24,6939700.0],["2024-03-22",10.2,10.23,9.44,9.47,2591500.0],["2024-03-25",9.65,10.13,9.61,9.75,1989700.0],["2024-03-26",9.8,9.917,9.1,9.15,2330200.0],["2024-03-27",9.19,9.89,9.18,9.88,1477600.0],["2024-03-28",9.91,10.19,9.64,9.77,1764600.0],["2024-04-01",9.7,10.58,9.39,10.33,3237000.0],["2024-04-02",10.0,10.02,9.46,9.92,1575500.0],["2024-04-03",9.81,10.9,9.71,10.86,2889900.0],["2024-04-04",10.73,11.39,10.72,10.87,2353400.0],["2024-04-05",10.75,11.163,10.44,10.56,1630700.0],["2024-04-08",10.74,11.15,10.21,10.83,1636300.0],["2024-04-09",10.9,11.35,10.34,10.72,2413800.0],["2024-04-10",10.46,10.495,10.02,10.28,1539200.0],["2024-04-11",10.3,10.55,9.859,10.51,1478000.0],["2024-04-12",10.43,10.45,9.534,9.71,1413500.0],["2024-04-15",9.76,9.76,9.07,9.12,1561900.0],["2024-04-16",8.91,9.39,8.91,9.27,1116900.0],["2024-04-17",9.3,9.51,9.13,9.35,944800.0],["2024-04-18",9.35,9.44,9.06,9.07,824300.0],["2024-04-19",8.99,9.175,8.48,8.6,1032600.0],["2024-04-22",8.71,9.1,8.61,9.02,991500.0],["2024-04-23",9.09,9.63,9.06,9.31,879800.0],["2024-04-24",9.32,9.438,8.95,9.09,740200.0],["2024-04-25",8.78,9.03,8.77,8.92,530800.0],["2024-04-26",9.0,9.05,8.78,8.96,688800.0],["2024-04-29",8.86,9.1,8.855,8.98,540500.0],["2024-04-30",8.89,9.07,8.78,8.96,751900.0],["2024-05-01",8.84,9.57,8.84,9.16,865400.0],["2024-05-02",9.4,9.421,9.125,9.24,558400.0],["2024-05-03",9.49,9.64,9.21,9.345,1166200.0],["2024-05-06",9.42,9.49,9.18,9.45,580700.0],["2024-05-07",9.46,9.8,9.37,9.71,708500.0],["2024-05-08",9.5,9.546,9.3,9.5,598600.0],["2024-05-09",9.57,10.17,9.55,10.08,1164400.0],["2024-05-10",10.07,10.37,9.99,10.08,945000.0],["2024-05-13",10.19,10.73,10.18,10.23,1026100.0],["2024-05-14",10.3,10.645,10.25,10.53,929600.0],["2024-05-15",10.74,10.83,10.4,10.62,839800.0],["2024-05-16",10.54,10.6,9.76,9.83,906500.0],["2024-05-17",9.89,9.99,9.63,9.8,760300.0],["2024-05-20",9.94,10.039,9.7,9.75,518500.0],["2024-05-21",9.74,9.74,8.88,9.01,1550100.0],["2024-05-22",9.02,9.1,8.62,8.67,932400.0],["2024-05-23",8.8,8.93,8.51,8.59,859500.0],["2024-05-24",8.77,8.79,8.39,8.43,934200.0],["2024-05-28",8.09,8.54,7.228,8.49,1715400.0],["2024-05-29",8.16,8.55,8.06,8.39,997600.0],["2024-05-30",8.61,8.75,8.37,8.62,635300.0],["2024-05-31",8.67,8.75,8.18,8.36,516700.0],["2024-06-03",8.41,8.49,8.04,8.11,599900.0],["2024-06-04",8.08,8.09,7.85,7.94,572800.0],["2024-06-05",8.0,8.35,7.86,8.33,559900.0],["2024-06-06",8.27,8.27,7.99,8.1,491300.0],["2024-06-07",7.9,8.03,7.76,7.84,480300.0],["2024-06-10",7.75,7.75,7.26,7.48,1387100.0],["2024-06-11",7.46,7.48,7.23,7.4,688600.0],["2024-06-12",7.66,7.85,7.623,7.78,777200.0],["2024-06-13",7.88,8.08,7.7,8.04,854300.0],["2024-06-14",8.02,8.02,7.45,7.61,908200.0],["2024-06-17",7.61,7.71,7.41,7.545,735600.0],["2024-06-18",7.56,7.56,7.21,7.23,817700.0],["2024-06-20",7.19,7.205,6.65,6.73,1869200.0],["2024-06-21",6.74,7.02,6.57,6.98,1384900.0],["2024-06-24",6.96,7.08,6.79,6.88,700600.0],["2024-06-25",6.84,6.9,6.48,6.52,1071400.0],["2024-06-26",6.53,6.61,6.453,6.6,524800.0],["2024-06-27",6.54,6.69,6.41,6.63,658200.0],["2024-06-28",7.02,7.4,6.932,7.34,4075300.0],["2024-07-01",7.32,7.45,7.09,7.15,862400.0],["2024-07-02",7.17,7.17,6.81,6.85,800200.0],["2024-07-03",6.93,7.23,6.92,7.06,399600.0],["2024-07-05",7.01,7.03,6.7,6.84,863000.0],["2024-07-08",6.88,7.19,6.805,7.17,1099300.0],["2024-07-09",7.12,7.68,7.081,7.56,2098100.0],["2024-07-10",7.62,8.018,7.44,7.74,1459500.0],["2024-07-11",7.89,8.61,7.88,8.505,2022700.0],["2024-07-12",8.51,9.23,8.51,8.91,1983200.0],["2024-07-15",9.2,9.2,8.72,8.88,1338200.0],["2024-07-16",8.92,9.53,8.841,9.52,1404500.0],["2024-07-17",9.12,9.315,8.432,8.52,1446300.0],["2024-07-18",8.65,8.76,7.905,8.06,1010500.0],["2024-07-19",8.07,8.07,7.61,7.64,765400.0],["2024-07-22",7.8,7.81,7.44,7.71,716400.0],["2024-07-23",7.73,8.63,7.7,8.57,1120000.0],["2024-07-24",8.3,8.58,7.96,8.0,849600.0],["2024-07-25",7.82,8.29,7.82,7.86,662300.0],["2024-07-26",8.25,8.59,8.089,8.59,966600.0],["2024-07-29",8.75,9.02,8.474,8.7,976800.0],["2024-07-30",8.71,8.98,8.44,8.635,806400.0],["2024-07-31",8.75,9.1,8.6,8.62,1209400.0],["2024-08-01",8.6,8.61,7.61,7.81,1120600.0],["2024-08-02",7.48,7.76,7.35,7.72,685000.0],["2024-08-05",6.73,7.385,6.551,7.23,1145800.0],["2024-08-06",7.41,7.5,7.07,7.3,467700.0],["2024-08-07",7.46,7.46,6.705,6.72,812300.0],["2024-08-08",6.85,7.18,6.71,7.04,737000.0],["2024-08-09",7.05,7.09,6.78,6.93,480700.0],["2024-08-12",7.0,7.0,6.66,6.73,662500.0],["2024-08-13",6.82,7.145,6.78,7.1,508800.0],["2024-08-14",7.11,7.126,6.85,6.96,543800.0],["2024-08-15",7.1,7.435,7.05,7.26,885700.0],["2024-08-16",7.16,7.29,7.1,7.21,1131700.0],["2024-08-19",7.29,7.3,6.97,7.24,1092500.0],["2024-08-20",6.9,7.2,6.61,7.13,1700200.0],["2024-08-21",7.16,7.66,6.93,7.65,1333400.0],["2024-08-22",7.6,7.64,7.04,7.07,1016900.0],["2024-08-23",7.15,7.46,6.95,7.04,1263400.0],["2024-08-26",7.07,7.073,6.82,6.99,674100.0],["2024-08-27",6.86,6.95,6.56,6.65,1096100.0],["2024-08-28",6.65,6.65,6.19,6.24,1156700.0],["2024-08-29",6.41,6.55,6.27,6.28,768600.0],["2024-08-30",6.42,6.44,6.24,6.37,603900.0],["2024-09-03",6.35,6.35,6.01,6.06,1009000.0],["2024-09-04",6.06,6.27,5.93,5.97,818900.0],["2024-09-05",5.94,6.06,5.86,5.98,664100.0],["2024-09-06",5.94,6.06,5.77,5.9,636100.0],["2024-09-09",5.95,6.091,5.85,6.0,526300.0],["2024-09-10",6.03,6.26,5.89,6.25,587000.0],["2024-09-11",6.14,6.24,6.0,6.2,635000.0],["2024-09-12",6.17,6.28,6.015,6.2,398500.0],["2024-09-13",6.27,6.395,6.21,6.32,478900.0],["2024-09-16",6.26,6.35,6.145,6.26,456800.0],["2024-09-17",6.38,6.55,6.32,6.37,480000.0],["2024-09-18",6.37,6.68,6.24,6.26,726200.0],["2024-09-19",6.5,6.53,6.28,6.33,494100.0],["2024-09-20",6.28,6.32,6.03,6.09,918900.0],["2024-09-23",6.12,6.15,6.0,6.0,527600.0],["2024-09-24",6.09,6.25,5.98,6.14,782100.0],["2024-09-25",6.13,6.13,5.925,5.93,556300.0],["2024-09-26",6.08,6.245,5.94,6.1,1444400.0],["2024-09-27",6.23,6.27,6.035,6.16,556900.0],["2024-09-30",6.14,6.33,6.02,6.08,481500.0],["2024-10-01",6.03,6.06,5.77,5.91,774700.0],["2024-10-02",5.9,6.065,5.9,5.94,421400.0],["2024-10-03",5.87,6.29,5.81,6.27,908000.0],["2024-10-04",6.27,6.385,6.05,6.35,915500.0],["2024-10-07",6.31,6.31,5.93,6.0,847000.0],["2024-10-08",6.06,6.15,5.93,5.99,642600.0],["2024-10-09",5.96,6.04,5.815,5.88,736100.0],["2024-10-10",5.83,5.95,5.72,5.94,593300.0],["2024-10-11",5.87,6.055,5.87,6.0,506000.0],["2024-10-14",6.0,6.27,5.96,5.99,734500.0],["2024-10-15",6.0,6.2,5.93,6.18,464200.0],["2024-10-16",6.2,6.22,6.0,6.0,636700.0],["2024-10-17",6.0,6.065,5.9,6.01,1566900.0],["2024-10-18",6.04,6.13,5.908,6.12,899400.0],["2024-10-21",6.11,6.16,5.9,6.01,655000.0],["2024-10-22",5.99,6.09,5.96,6.04,465800.0],["2024-10-23",6.02,6.02,5.571,5.66,1219100.0],["2024-10-24",5.83,5.87,5.68,5.73,624200.0],["2024-10-25",5.73,5.95,5.727,5.78,570400.0],["2024-10-28",5.88,6.055,5.88,6.01,851000.0],["2024-10-29",6.03,6.03,5.91,5.98,395500.0],["2024-10-30",5.87,6.019,5.84,5.85,377200.0],["2024-10-31",5.86,5.89,5.56,5.67,922500.0],["2024-11-01",5.7,5.839,5.69,5.77,388700.0],["2024-11-04",5.74,5.85,5.61,5.67,458200.0],["2024-11-05",5.73,6.04,5.65,6.03,714100.0],["2024-11-06",6.12,6.22,5.94,6.11,1002200.0],["2024-11-07",6.11,6.11,5.82,5.97,1042000.0],["2024-11-08",6.0,6.485,5.93,6.1,1490800.0],["2024-11-11",6.56,7.62,6.37,7.33,4529600.0],["2024-11-12",6.95,6.95,6.422,6.61,2039300.0],["2024-11-13",6.65,6.77,6.18,6.225,1250300.0],["2024-11-14",6.23,6.29,5.98,6.03,1173600.0],["2024-11-15",6.05,6.17,5.82,5.85,1042300.0],["2024-11-18",5.87,5.96,5.574,5.68,1722000.0],["2024-11-19",5.65,5.748,5.545,5.69,1405900.0],["2024-11-20",5.64,5.91,5.63,5.89,1307900.0],["2024-11-21",6.04,6.21,5.27,6.16,2136800.0],["2024-11-22",6.13,6.63,6.04,6.36,1479300.0],["2024-11-25",6.5,6.939,6.34,6.48,2370200.0],["2024-11-26",6.55,6.56,5.98,6.07,1421100.0],["2024-11-27",6.12,6.39,6.12,6.28,811000.0],["2024-11-29",6.36,6.52,6.32,6.46,1131000.0],["2024-12-02",6.558,6.785,6.32,6.52,1932600.0],["2024-12-03",6.28,6.32,5.96,6.015,1658400.0],["2024-12-04",6.02,6.52,5.96,6.28,1756500.0],["2024-12-05",7.13,7.8,6.22,6.24,20022200.0],["2024-12-06",6.62,8.11,6.46,7.97,17050000.0],["2024-12-09",8.37,8.94,8.0,8.38,10712100.0],["2024-12-10",8.43,8.54,7.69,7.7,4351000.0],["2024-12-11",7.82,7.82,6.88,7.53,4672600.0],["2024-12-12",7.43,7.88,7.34,7.41,2009400.0],["2024-12-13",7.42,7.42,6.83,6.89,3347900.0],["2024-12-16",6.85,7.55,6.681,7.36,3477000.0],["2024-12-17",7.1,7.33,6.83,7.31,3553300.0],["2024-12-18",7.25,7.39,6.58,6.71,3305500.0],["2024-12-19",6.81,6.85,6.42,6.57,2334300.0],["2024-12-20",6.49,6.92,6.49,6.76,2154600.0],["2024-12-23",6.78,7.22,6.615,7.07,2121200.0],["2024-12-24",7.13,7.15,6.95,7.08,1028400.0],["2024-12-26",6.96,7.6,6.92,7.53,2533600.0],["2024-12-27",7.45,7.59,6.99,7.59,2831700.0],["2024-12-30",7.43,7.61,6.995,7.52,2401200.0],["2024-12-31",7.61,8.1,7.152,7.2,3929100.0],["2025-01-02",7.26,9.48,7.17,8.87,12649200.0],["2025-01-03",8.965,9.68,8.59,9.25,7937600.0],["2025-01-06",9.64,11.0,9.32,9.97,9428600.0],["2025-01-07",10.1,10.65,9.25,9.415,4949400.0],["2025-01-08",9.34,9.37,8.56,8.77,3845300.0],["2025-01-10",8.5,8.67,8.0,8.07,2669800.0],["2025-01-13",7.69,7.78,7.17,7.39,3124200.0],["2025-01-14",7.72,7.978,7.4,7.475,3333700.0],["2025-01-15",7.9,9.2,7.77,8.445,6163800.0],["2025-01-16",8.45,8.53,8.185,8.34,1979500.0],["2025-01-17",8.55,9.09,8.39,8.41,3678800.0],["2025-01-21",8.43,8.5,8.04,8.38,1997900.0],["2025-01-22",8.6,9.2,8.46,9.0,3807900.0],["2025-01-23",8.74,8.86,8.35,8.75,2614600.0],["2025-01-24",8.8,9.11,8.21,8.24,2754300.0],["2025-01-27",7.99,8.1,7.31,7.5,3151000.0],["2025-01-28",7.62,7.77,7.348,7.64,1556900.0],["2025-01-29",7.69,7.73,7.311,7.5,1955000.0],["2025-01-30",7.66,7.825,7.46,7.58,1788800.0],["2025-01-31",7.62,8.04,7.12,7.28,2564000.0],["2025-02-03",6.93,7.2,6.81,7.08,2065200.0],["2025-02-04",7.03,7.29,7.0,7.23,1524500.0],["2025-02-05",7.25,7.4,7.185,7.28,1794600.0],["2025-02-06",7.41,7.825,7.33,7.35,2519500.0],["2025-02-07",7.38,7.69,7.11,7.17,2231000.0],["2025-02-10",7.2,7.44,7.1,7.27,1993900.0],["2025-02-11",7.16,7.18,6.92,6.97,1965600.0],["2025-02-12",6.9,7.06,6.84,6.99,1784400.0],["2025-02-13",7.1,7.6,7.02,7.55,2726300.0],["2025-02-14",6.9,7.23,6.45,6.72,9456400.0],["2025-02-18",6.68,7.13,6.54,6.54,3026400.0],["2025-02-19",6.58,6.798,6.46,6.63,2436100.0],["2025-02-20",6.65,6.65,6.32,6.4,2456300.0],["2025-02-21",6.45,6.64,6.28,6.3,2273900.0],["2025-02-24",6.42,6.42,5.96,6.02,2524700.0],["2025-02-25",6.44,6.7,6.03,6.29,5144800.0],["2025-02-26",6.33,6.745,6.3,6.4,1956700.0],["2025-02-27",6.41,6.51,6.03,6.03,2239800.0],["2025-02-28",5.95,6.21,5.8,6.19,1397800.0],["2025-03-03",6.28,6.29,5.7,5.71,1917200.0],["2025-03-04",5.55,6.24,5.49,6.03,2982900.0],["2025-03-05",6.02,6.42,6.0,6.39,1764100.0],["2025-03-06",6.175,6.385,6.11,6.12,1693300.0],["2025-03-07",6.07,6.19,5.865,6.04,2174800.0],["2025-03-10",5.8,5.82,5.3,5.43,2698000.0],["2025-03-11",5.41,5.525,5.194,5.44,2236000.0],["2025-03-12",5.62,5.65,5.345,5.46,1912400.0],["2025-03-13",5.4,5.505,5.22,5.41,1385700.0],["2025-03-14",5.53,5.69,5.421,5.69,1650800.0],["2025-03-17",5.67,5.875,5.65,5.83,1241400.0],["2025-03-18",5.72,5.865,5.55,5.74,1006600.0],["2025-03-19",5.77,6.035,5.7,5.96,1085400.0],["2025-03-20",5.82,6.055,5.82,5.93,732600.0],["2025-03-21",5.78,6.07,5.7,6.05,735200.0],["2025-03-24",6.14,6.219,6.0,6.12,1093100.0],["2025-03-25",6.1,6.1,5.78,5.9,1165100.0],["2025-03-26",5.9,5.9,5.59,5.61,989300.0],["2025-03-27",5.56,5.695,5.442,5.46,1398500.0],["2025-03-28",5.41,5.45,5.06,5.23,2752800.0],["2025-03-31",4.87,5.06,4.61,4.995,2494000.0],["2025-04-01",4.87,5.065,4.785,4.83,1525200.0],["2025-04-02",4.71,5.04,4.65,4.91,1223300.0],["2025-04-03",4.58,4.82,4.58,4.67,1025200.0],["2025-04-04",4.5,4.58,4.163,4.4,1873500.0],["2025-04-07",4.145,4.45,3.75,4.41,2367800.0],["2025-04-08",4.62,4.7,4.04,4.1,1023400.0],["2025-04-09",4.05,4.67,3.87,4.51,2610300.0],["2025-04-10",4.35,4.495,4.215,4.39,1173000.0],["2025-04-11",4.39,4.63,4.33,4.61,730300.0],["2025-04-14",4.77,4.788,4.555,4.74,664100.0],["2025-04-15",4.68,4.835,4.595,4.7,601800.0],["2025-04-16",4.62,4.65,4.4,4.5,568200.0],["2025-04-17",4.82,5.3,4.8,5.2,4191100.0],["2025-04-21",5.055,5.08,4.67,4.75,1191700.0],["2025-04-22",4.78,5.05,4.78,4.98,806300.0],["2025-04-23",5.2,5.42,5.1,5.1,1216100.0],["2025-04-24",5.13,5.35,5.09,5.32,661100.0],["2025-04-25",5.26,5.38,5.22,5.25,661200.0],["2025-04-28",5.29,5.38,5.08,5.15,610700.0],["2025-04-29",5.12,5.17,4.99,4.99,668700.0],["2025-04-30",4.85,5.08,4.76,5.03,841200.0],["2025-05-01",5.06,5.105,4.94,4.99,509000.0],["2025-05-02",5.06,5.25,5.05,5.15,866900.0],["2025-05-05",5.1,5.11,4.91,5.04,834600.0],["2025-05-06",4.96,4.99,4.85,4.93,597700.0],["2025-05-07",4.92,5.03,4.845,4.94,543400.0],["2025-05-08",4.99,5.31,4.99,5.18,861000.0],["2025-05-09",5.15,5.33,5.15,5.24,569100.0],["2025-05-12",5.47,5.62,5.365,5.56,1034100.0],["2025-05-13",5.57,5.86,5.57,5.71,1289400.0],["2025-05-14",5.73,5.77,5.5,5.61,797400.0],["2025-05-15",5.56,5.57,5.26,5.45,751600.0],["2025-05-16",5.48,5.65,5.47,5.6,863300.0],["2025-05-19",5.43,5.515,5.375,5.48,695400.0],["2025-05-20",5.5,5.615,5.38,5.49,623100.0],["2025-05-21",5.55,5.581,5.161,5.24,1272000.0],["2025-05-22",4.8,5.44,4.8,5.24,1804500.0],["2025-05-23",5.02,5.265,5.02,5.13,745100.0],["2025-05-27",5.19,5.28,4.97,5.18,1317600.0],["2025-05-28",5.32,5.37,5.11,5.15,1072200.0],["2025-05-29",5.28,5.37,5.145,5.25,1128800.0],["2025-05-30",5.2,5.23,5.011,5.12,818900.0],["2025-06-02",5.12,5.305,5.01,5.23,937400.0],["2025-06-03",5.31,5.46,5.22,5.31,1522800.0],["2025-06-04",5.335,5.37,5.22,5.24,690200.0],["2025-06-05",5.19,5.24,5.06,5.13,1212500.0],["2025-06-06",5.17,5.62,5.17,5.53,1398600.0],["2025-06-09",5.65,5.66,5.465,5.52,866500.0],["2025-06-10",5.52,5.7,5.46,5.63,882400.0],["2025-06-11",5.68,5.72,5.4,5.41,705700.0],["2025-06-12",5.37,5.39,5.15,5.16,912000.0],["2025-06-13",5.0,5.115,4.97,5.04,853100.0],["2025-06-16",5.12,5.28,5.03,5.26,807200.0],["2025-06-17",5.17,5.345,5.06,5.06,1014300.0],["2025-06-18",5.1,5.17,5.025,5.05,617100.0],["2025-06-20",5.12,5.13,4.93,4.99,1147900.0],["2025-06-23",4.9,5.029,4.75,4.95,1312800.0],["2025-06-24",5.06,5.23,5.012,5.2,765500.0],["2025-06-25",5.24,5.305,5.08,5.25,1015500.0],["2025-06-26",5.17,5.4,5.16,5.38,1024500.0],["2025-06-27",5.4,5.4,5.16,5.23,3049200.0],["2025-06-30",5.28,5.33,5.15,5.17,814300.0],["2025-07-01",5.09,5.28,4.98,5.115,820800.0],["2025-07-02",5.12,5.39,5.11,5.33,1040400.0],["2025-07-03",5.33,5.4,5.28,5.32,443700.0],["2025-07-07",5.26,5.27,5.04,5.12,1074400.0],["2025-07-08",5.15,5.35,5.15,5.23,971400.0],["2025-07-09",5.26,5.32,5.12,5.21,779300.0],["2025-07-10",5.25,5.285,5.155,5.18,699100.0],["2025-07-11",5.12,5.14,5.0,5.06,1005200.0],["2025-07-14",5.05,5.17,5.03,5.15,829700.0],["2025-07-15",5.2,5.215,4.91,4.91,2194300.0],["2025-07-16",4.92,5.01,4.84,4.99,1324600.0],["2025-07-17",5.0,5.09,4.97,5.07,1205000.0],["2025-07-18",5.1,5.3,5.09,5.14,1628700.0],["2025-07-21",5.15,5.69,5.15,5.17,2362700.0],["2025-07-22",5.2,5.485,5.12,5.47,1156000.0],["2025-07-23",5.53,5.55,5.34,5.45,978800.0],["2025-07-24",5.4,5.4,5.2,5.2,937300.0],["2025-07-25",5.22,5.239,5.07,5.2,1021100.0],["2025-07-28",5.24,5.255,5.1,5.14,692500.0],["2025-07-29",5.12,5.15,4.88,4.89,1240800.0],["2025-07-30",4.97,5.08,4.74,4.79,1365600.0],["2025-07-31",4.84,4.9,4.71,4.71,1181900.0],["2025-08-01",4.59,4.665,4.495,4.6,1382000.0],["2025-08-04",4.67,4.845,4.65,4.75,1332100.0],["2025-08-05",4.86,4.95,4.78,4.89,1080900.0],["2025-08-06",4.85,4.87,4.665,4.7,1161100.0],["2025-08-07",4.73,4.82,4.61,4.62,1119900.0],["2025-08-08",4.65,4.7,4.565,4.65,1065300.0],["2025-08-11",4.7,4.84,4.675,4.71,1548400.0],["2025-08-12",4.65,4.88,4.45,4.455,2316000.0],["2025-08-13",4.49,4.605,4.34,4.55,1757800.0],["2025-08-14",4.51,4.54,4.255,4.5,1663800.0],["2025-08-15",4.52,4.56,4.385,4.42,1007600.0],["2025-08-18",4.4,4.403,4.22,4.26,1575000.0],["2025-08-19",4.2,4.22,3.99,4.02,1848600.0],["2025-08-20",3.95,4.0,3.83,3.905,1893200.0],["2025-08-21",3.84,4.06,3.84,4.01,1271700.0],["2025-08-22",4.04,4.16,3.99,4.06,1607700.0],["2025-08-25",4.06,4.06,3.89,3.89,928800.0],["2025-08-26",3.9,4.01,3.9,3.97,898800.0],["2025-08-27",3.94,4.01,3.92,3.94,766400.0],["2025-08-28",3.98,3.98,3.875,3.88,957900.0],["2025-08-29",3.89,3.92,3.83,3.87,792300.0],["2025-09-02",3.78,3.86,3.71,3.78,1152800.0],["2025-09-03",3.78,3.825,3.65,3.75,1513700.0],["2025-09-04",3.75,3.769,3.641,3.72,862400.0],["2025-09-05",3.76,3.8,3.63,3.69,967000.0],["2025-09-08",3.75,4.03,3.71,4.02,1668700.0],["2025-09-09",3.99,4.06,3.941,3.99,864900.0],["2025-09-10",3.99,4.0,3.765,3.78,918900.0],["2025-09-11",3.8,4.03,3.8,3.97,962100.0],["2025-09-12",3.93,3.97,3.88,3.905,775900.0],["2025-09-15",3.9,3.965,3.82,3.91,834400.0],["2025-09-16",3.915,3.94,3.85,3.92,751400.0],["2025-09-17",3.93,4.04,3.86,3.91,927500.0],["2025-09-18",3.95,4.25,3.94,4.16,2250800.0],["2025-09-19",4.19,4.2,3.96,3.97,1642100.0],["2025-09-22",4.0,4.065,3.923,4.02,890800.0],["2025-09-23",4.04,4.14,3.95,3.98,1040800.0],["2025-09-24",3.98,4.03,3.9,3.96,869500.0],["2025-09-25",3.86,3.869,3.7,3.77,1632500.0],["2025-09-26",3.74,3.77,3.63,3.72,1368000.0],["2025-09-29",3.75,3.845,3.68,3.75,1557900.0],["2025-09-30",3.72,3.75,3.6,3.7,1631200.0],["2025-10-01",3.66,3.755,3.64,3.69,1147800.0],["2025-10-02",3.71,3.81,3.67,3.79,1313600.0],["2025-10-03",3.81,3.955,3.81,3.93,1780200.0],["2025-10-06",3.95,4.15,3.84,4.13,1819500.0],["2025-10-07",4.12,4.13,3.89,3.98,1113600.0],["2025-10-08",3.99,4.35,3.962,4.33,2086700.0],["2025-10-09",4.33,4.33,4.035,4.1,1218900.0],["2025-10-10",4.14,4.16,3.84,3.9,1803500.0],["2025-10-13",3.965,4.08,3.92,4.06,873200.0],["2025-10-14",3.95,4.21,3.864,4.12,1228000.0],["2025-10-15",4.24,4.49,4.15,4.37,2667100.0],["2025-10-16",4.42,4.43,4.031,4.12,1657300.0],["2025-10-17",4.06,4.09,3.9,3.99,1423400.0],["2025-10-20",4.1,4.315,4.1,4.22,875600.0],["2025-10-21",4.12,4.19,4.04,4.08,669100.0],["2025-10-22",4.065,4.11,3.864,4.01,1279500.0],["2025-10-23",4.03,4.125,3.99,4.09,786500.0],["2025-10-24",4.12,4.17,4.045,4.06,643900.0],["2025-10-27",4.1,4.14,3.905,4.03,996800.0],["2025-10-28",4.01,4.01,3.87,3.89,1014100.0],["2025-10-29",3.89,3.93,3.71,3.74,1190000.0],["2025-10-30",3.72,3.75,3.63,3.64,796600.0],["2025-10-31",3.7,3.715,3.57,3.63,1184200.0],["2025-11-03",3.65,3.65,3.37,3.41,1343600.0],["2025-11-04",3.31,3.4,3.23,3.25,1036700.0],["2025-11-05",3.285,3.4,3.25,3.26,868800.0],["2025-11-06",3.29,3.295,3.125,3.15,1057500.0],["2025-11-07",3.1,3.125,2.855,3.05,2152200.0],["2025-11-10",3.12,3.15,2.95,3.0,994400.0],["2025-11-11",3.0,3.12,2.98,3.1,604700.0],["2025-11-12",3.1,3.13,2.98,3.04,633700.0],["2025-11-13",3.03,3.03,2.86,2.92,1414200.0],["2025-11-14",2.84,3.02,2.83,2.97,847000.0],["2025-11-17",2.94,2.95,2.78,2.83,1086700.0],["2025-11-18",2.93,3.339,2.93,3.31,4395300.0],["2025-11-19",3.35,3.38,3.02,3.03,1845300.0],["2025-11-20",3.58,3.98,3.36,3.45,6499300.0],["2025-11-21",3.53,4.475,3.53,4.36,12914200.0],["2025-11-24",4.235,4.28,3.97,4.13,3681300.0],["2025-11-25",4.315,4.7,4.2,4.52,3986000.0],["2025-11-26",4.62,4.705,4.312,4.55,2698200.0],["2025-11-28",4.58,4.627,4.31,4.48,1227000.0],["2025-12-01",4.36,4.366,4.0,4.005,2225700.0],["2025-12-02",4.05,4.06,3.9,3.905,1228000.0],["2025-12-03",3.9,3.921,3.76,3.86,1881500.0],["2025-12-04",3.82,3.85,3.7,3.83,1324700.0],["2025-12-05",3.88,3.88,3.62,3.64,1325300.0],["2025-12-08",3.68,3.86,3.66,3.73,1620600.0],["2025-12-09",3.71,3.74,3.58,3.58,1061600.0],["2025-12-10",3.53,3.57,3.41,3.42,1451500.0],["2025-12-11",3.42,3.444,3.265,3.34,1229500.0],["2025-12-12",3.34,3.4,3.2,3.22,1090200.0],["2025-12-15",3.26,3.26,3.11,3.24,1160300.0],["2025-12-16",3.2,3.27,3.145,3.21,993200.0],["2025-12-17",3.21,3.28,3.0,3.01,1227200.0],["2025-12-18",3.08,3.16,2.96,2.98,1852900.0],["2025-12-19",3.005,3.03,2.96,2.99,1365200.0],["2025-12-22",2.99,3.125,2.89,3.09,1774700.0],["2025-12-23",3.03,3.07,2.92,3.0,1554100.0],["2025-12-24",2.98,3.0,2.93,2.98,587200.0],["2025-12-26",2.94,2.95,2.83,2.86,1517400.0],["2025-12-29",2.83,2.905,2.78,2.78,1653900.0],["2025-12-30",2.78,2.85,2.76,2.83,1751400.0],["2025-12-31",2.83,2.87,2.77,2.8,1616100.0],["2026-01-02",2.88,2.89,2.795,2.83,1101800.0],["2026-01-05",2.91,3.07,2.91,3.02,1105700.0],["2026-01-06",3.03,3.115,2.965,3.03,834400.0],["2026-01-07",3.04,3.125,3.005,3.03,646100.0],["2026-01-08",3.02,3.11,3.01,3.01,634600.0],["2026-01-09",3.03,3.105,2.94,2.97,799900.0],["2026-01-12",2.99,3.0,2.9,3.0,774200.0],["2026-01-13",3.01,3.055,2.885,3.04,775900.0],["2026-01-14",3.06,3.09,2.96,3.02,976500.0],["2026-01-15",3.03,3.08,2.95,3.07,862400.0],["2026-01-16",3.06,3.2,2.99,3.15,1293700.0],["2026-01-20",3.02,3.067,2.9,2.99,1056700.0],["2026-01-21",3.0,3.085,2.93,3.02,872400.0],["2026-01-22",3.03,3.155,3.03,3.11,655900.0],["2026-01-23",3.115,3.325,3.035,3.3,1125800.0],["2026-01-26",3.29,3.29,2.97,3.01,1110300.0],["2026-01-27",3.01,3.22,3.0,3.2,937600.0],["2026-01-28",3.2,3.205,2.99,3.01,1132300.0],["2026-01-29",3.0,3.01,2.7,2.82,3053900.0],["2026-01-30",2.84,2.89,2.71,2.73,1204300.0],["2026-02-02",2.7,2.775,2.64,2.72,1003500.0],["2026-02-03",2.96,2.975,2.455,2.55,3154200.0],["2026-02-04",2.58,2.615,2.38,2.42,1844100.0],["2026-02-05",2.39,2.425,2.265,2.28,2117300.0],["2026-02-06",2.35,2.47,2.31,2.44,1026900.0],["2026-02-09",2.44,2.44,2.32,2.37,1313000.0],["2026-02-10",2.41,2.5,2.361,2.38,694500.0],["2026-02-11",2.42,2.428,2.22,2.24,1235500.0],["2026-02-12",2.23,2.26,2.11,2.14,1160800.0],["2026-02-13",2.17,2.4,2.17,2.28,1293400.0],["2026-02-17",2.3,2.32,2.19,2.3,774700.0],["2026-02-18",2.29,2.395,2.24,2.34,815100.0],["2026-02-19",2.33,2.405,2.28,2.39,639000.0],["2026-02-20",2.38,2.495,2.33,2.43,1265500.0],["2026-02-23",2.4,2.48,2.33,2.37,831500.0],["2026-02-24",2.37,2.515,2.37,2.43,669600.0],["2026-02-25",2.46,2.485,2.37,2.45,704600.0],["2026-02-26",2.46,2.495,2.42,2.48,508000.0],["2026-02-27",2.44,2.46,2.33,2.37,753000.0],["2026-03-02",2.33,2.49,2.33,2.46,664800.0],["2026-03-03",2.43,2.725,2.37,2.59,1320800.0],["2026-03-04",2.725,2.745,2.575,2.65,1076200.0],["2026-03-05",2.61,2.63,2.52,2.59,665500.0],["2026-03-06",2.59,2.745,2.58,2.7,845500.0],["2026-03-09",2.66,2.72,2.57,2.71,867400.0],["2026-03-10",2.73,2.75,2.595,2.63,672700.0],["2026-03-11",2.63,2.67,2.56,2.63,480700.0],["2026-03-12",2.6,2.69,2.56,2.58,520800.0],["2026-03-13",2.6,2.66,2.485,2.525,614500.0],["2026-03-16",2.54,2.62,2.54,2.59,631700.0],["2026-03-17",2.57,2.621,2.54,2.6,406700.0],["2026-03-18",2.56,2.58,2.44,2.46,597500.0],["2026-03-19",2.42,2.545,2.42,2.51,406600.0],["2026-03-20",2.5,2.51,2.381,2.41,1098400.0],["2026-03-23",2.45,2.515,2.43,2.44,611800.0],["2026-03-24",2.4,2.42,2.32,2.4,713600.0],["2026-03-25",2.42,2.46,2.27,2.29,798600.0],["2026-03-26",2.27,2.365,2.25,2.27,721200.0],["2026-03-27",2.28,2.28,2.16,2.21,966100.0],["2026-03-30",2.22,2.24,2.12,2.2,1101900.0],["2026-03-31",2.2,2.295,2.195,2.27,761700.0],["2026-04-01",2.34,2.58,2.3,2.41,2008500.0],["2026-04-02",2.37,2.43,2.3,2.41,1054600.0],["2026-04-06",2.44,2.565,2.355,2.37,1360600.0],["2026-04-07",2.35,2.37,2.24,2.3,729500.0],["2026-04-08",2.41,2.44,2.31,2.33,683000.0],["2026-04-09",2.31,2.35,2.29,2.32,568500.0],["2026-04-10",2.34,2.37,2.25,2.27,557100.0],["2026-04-13",2.29,2.4,2.27,2.38,728400.0],["2026-04-14",2.45,2.5,2.43,2.47,952100.0],["2026-04-15",2.49,2.6,2.465,2.59,683700.0],["2026-04-16",2.59,2.72,2.53,2.71,1254600.0],["2026-04-17",2.81,3.06,2.77,2.85,3062600.0],["2026-04-20",2.365,2.44,2.115,2.155,8181900.0],["2026-04-21",2.21,2.22,2.17,2.175,1906800.0],["2026-04-22",2.195,2.195,1.94,2.0,4545900.0],["2026-04-23",2.0,2.019,1.7,1.715,5562300.0],["2026-04-24",1.79,1.87,1.73,1.735,3493000.0],["2026-04-27",1.802,1.97,1.71,1.86,3421000.0],["2026-04-28",1.83,1.84,1.78,1.8,1172100.0],["2026-04-29",1.81,1.81,1.705,1.71,1378000.0],["2026-04-30",1.71,1.749,1.66,1.71,2047500.0],["2026-05-01",1.7,1.74,1.67,1.73,1126500.0],["2026-05-04",1.73,1.89,1.73,1.87,1270500.0],["2026-05-05",1.9,1.91,1.78,1.79,1038800.0],["2026-05-06",1.775,1.81,1.72,1.79,1178900.0],["2026-05-07",1.78,1.815,1.74,1.76,1098600.0],["2026-05-08",1.74,1.78,1.73,1.73,1228300.0],["2026-05-11",1.72,1.72,1.63,1.63,1890200.0],["2026-05-12",1.63,1.72,1.59,1.71,1332900.0],["2026-05-13",1.7,1.85,1.69,1.79,2020500.0],["2026-05-14",1.78,1.79,1.7,1.77,963800.0],["2026-05-15",1.72,1.73,1.675,1.72,910700.0],["2026-05-18",1.71,1.745,1.68,1.7,1177400.0],["2026-05-19",1.67,1.77,1.63,1.73,1115000.0],["2026-05-20",1.71,1.82,1.7,1.81,1121500.0],["2026-05-21",1.77,1.91,1.77,1.91,1172900.0],["2026-05-22",1.9,1.924,1.79,1.84,1262500.0],["2026-05-26",1.83,1.98,1.83,1.98,2740600.0],["2026-05-27",1.96,1.99,1.92,1.96,1064300.0],["2026-05-28",1.92,1.99,1.91,1.96,776600.0],["2026-05-29",1.94,1.97,1.915,1.92,1221700.0],["2026-06-01",1.9,1.96,1.81,1.95,1079700.0],["2026-06-02",1.95,1.975,1.9,1.92,1088800.0],["2026-06-03",1.88,1.88,1.73,1.87,1146600.0],["2026-06-04",1.84,2.1,1.84,2.07,1749500.0],["2026-06-05",2.03,2.06,1.9,1.93,1365900.0],["2026-06-08",1.92,1.97,1.82,1.82,1213900.0],["2026-06-09",1.83,1.83,1.67,1.67,1018600.0],["2026-06-10",1.7,1.76,1.6,1.62,1409600.0],["2026-06-11",1.65,1.72,1.61,1.71,863300.0],["2026-06-12",1.71,1.795,1.705,1.76,663600.0],["2026-06-15",1.8,1.86,1.78,1.81,726600.0],["2026-06-16",1.79,1.79,1.7,1.72,734500.0],["2026-06-17",1.74,1.82,1.715,1.73,750800.0],["2026-06-18",1.75,1.805,1.67,1.67,1488700.0],["2026-06-22",1.68,1.685,1.605,1.62,1472000.0],["2026-06-23",1.59,1.67,1.5,1.51,2062600.0],["2026-06-24",1.5,1.595,1.5,1.57,2348100.0],["2026-06-25",1.145,1.18,0.734,0.879,18151700.0],["2026-06-26",0.799,1.26,0.77,1.09,28402300.0],["2026-06-29",1.12,1.4,1.115,1.21,6269890.0]]}