{"t":"NUVB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-26",10.1,10.1,9.66,9.7,2400.0],["2020-08-27",9.55,9.75,9.55,9.75,700.0],["2020-08-28",9.89,9.95,9.89,9.95,1900.0],["2020-08-31",10.0,10.0,10.0,10.0,300.0],["2020-09-01",10.65,10.65,10.65,10.65,100.0],["2020-09-02",10.2,10.3,10.2,10.3,600.0],["2020-09-03",10.5,10.5,10.26,10.26,7300.0],["2020-09-04",10.31,10.77,10.1,10.1,2000.0],["2020-09-08",10.39,10.597,10.09,10.474,1600.0],["2020-09-09",10.4,10.4,10.27,10.27,80000.0],["2020-09-10",10.402,12.0,10.402,11.49,13500.0],["2020-09-11",10.92,11.25,10.92,11.25,2200.0],["2020-09-14",11.3,11.5,11.23,11.285,3200.0],["2020-09-15",11.28,11.62,11.28,11.61,4600.0],["2020-09-16",11.58,11.77,11.31,11.5,5600.0],["2020-09-17",11.5,11.5,11.0,11.05,2700.0],["2020-09-18",11.0,11.05,10.56,11.0,2900.0],["2020-09-21",11.35,11.35,11.01,11.2,1100.0],["2020-09-22",11.0,11.28,11.0,11.144,3000.0],["2020-09-23",11.21,11.21,11.13,11.15,1600.0],["2020-09-24",11.1,11.43,11.08,11.43,3100.0],["2020-09-25",11.4,11.4,11.077,11.4,11100.0],["2020-09-28",11.3,11.4,11.0,11.105,9600.0],["2020-09-29",11.105,11.105,11.105,11.105,0.0],["2020-09-30",11.2,11.2,11.198,11.198,6300.0],["2020-10-01",11.2,11.2,11.0,11.125,6200.0],["2020-10-02",11.05,11.05,11.0,11.0,3400.0],["2020-10-05",10.96,11.21,10.71,10.95,4500.0],["2020-10-06",10.53,11.43,10.5,11.04,12300.0],["2020-10-07",11.0,11.02,11.0,11.02,4700.0],["2020-10-08",11.0,11.1,10.72,10.95,3600.0],["2020-10-09",11.0,11.0,11.0,11.0,500.0],["2020-10-12",11.16,11.18,10.71,10.79,3900.0],["2020-10-13",10.73,10.894,10.73,10.894,1200.0],["2020-10-14",10.894,10.894,10.894,10.894,0.0],["2020-10-15",11.0,11.0,10.906,10.906,1600.0],["2020-10-16",10.906,10.906,10.906,10.906,0.0],["2020-10-19",10.96,10.96,10.96,10.96,100.0],["2020-10-20",11.0,11.1,11.0,11.1,24500.0],["2020-10-21",12.47,12.52,10.3,10.675,682900.0],["2020-10-22",10.87,11.05,10.2,10.3,165600.0],["2020-10-23",10.47,10.61,10.15,10.32,214100.0],["2020-10-26",10.44,10.525,10.26,10.26,28000.0],["2020-10-27",10.38,10.5,10.2,10.28,386100.0],["2020-10-28",10.23,10.25,10.178,10.25,1800.0],["2020-10-29",10.21,10.21,9.97,10.17,339700.0],["2020-10-30",10.4,10.4,10.02,10.09,150700.0],["2020-11-02",10.13,10.15,10.0,10.05,87700.0],["2020-11-03",10.05,10.055,10.05,10.055,115700.0],["2020-11-04",10.05,10.16,9.98,10.16,51400.0],["2020-11-05",10.11,10.35,9.908,10.23,438800.0],["2020-11-06",10.182,10.31,10.12,10.25,2800.0],["2020-11-09",10.21,10.4,10.13,10.27,9900.0],["2020-11-10",10.38,10.4,10.15,10.27,27100.0],["2020-11-11",10.13,10.27,9.78,10.19,37300.0],["2020-11-12",10.18,10.38,9.97,10.07,21200.0],["2020-11-13",10.07,10.25,10.07,10.15,2300.0],["2020-11-16",10.38,10.38,10.01,10.065,32800.0],["2020-11-17",10.28,10.28,9.97,10.02,89500.0],["2020-11-18",9.95,10.22,9.95,10.05,27700.0],["2020-11-19",10.19,10.248,10.02,10.13,38600.0],["2020-11-20",10.2,10.34,9.95,10.1,38600.0],["2020-11-23",10.23,10.237,9.97,10.21,148100.0],["2020-11-24",10.16,10.28,9.97,10.08,189500.0],["2020-11-25",9.97,10.09,9.78,10.06,521600.0],["2020-11-27",10.06,10.25,10.06,10.1,4900.0],["2020-11-30",10.2,10.34,10.0,10.04,62400.0],["2020-12-01",10.11,10.205,10.03,10.05,15900.0],["2020-12-02",10.01,10.253,9.92,10.0,19700.0],["2020-12-03",10.02,10.19,9.99,10.05,169000.0],["2020-12-04",10.0,10.09,9.94,10.03,211600.0],["2020-12-07",10.07,10.28,10.05,10.22,144000.0],["2020-12-08",10.2,10.426,10.1,10.245,281300.0],["2020-12-09",10.4,10.4,10.1,10.26,70200.0],["2020-12-10",10.18,10.28,10.05,10.2,60800.0],["2020-12-11",10.2,10.274,9.99,10.04,284400.0],["2020-12-14",10.08,10.23,10.04,10.19,166500.0],["2020-12-15",10.15,10.23,10.11,10.17,63000.0],["2020-12-16",10.156,10.58,10.15,10.5,151400.0],["2020-12-17",10.44,10.58,10.36,10.41,105800.0],["2020-12-18",10.45,10.57,10.3,10.3,50300.0],["2020-12-21",10.3,10.47,10.15,10.25,69800.0],["2020-12-22",10.3,10.5,10.15,10.44,96000.0],["2020-12-23",10.39,10.7,10.35,10.39,117100.0],["2020-12-24",10.44,10.77,10.435,10.59,49200.0],["2020-12-28",10.88,10.96,10.31,10.56,80400.0],["2020-12-29",10.65,10.68,10.52,10.53,84500.0],["2020-12-30",10.64,11.325,10.55,11.05,845700.0],["2020-12-31",11.14,11.94,10.89,11.7,2144900.0],["2021-01-04",11.69,11.74,11.0,11.2,434600.0],["2021-01-05",11.3,12.0,11.3,11.8,776700.0],["2021-01-06",11.84,11.85,11.02,11.18,342500.0],["2021-01-07",11.51,11.697,11.0,11.09,561800.0],["2021-01-08",11.11,11.2,10.81,11.02,257400.0],["2021-01-11",11.01,11.18,10.85,10.96,240400.0],["2021-01-12",10.88,11.35,10.88,11.07,358600.0],["2021-01-13",11.16,11.16,10.85,10.9,247100.0],["2021-01-14",10.96,11.1,10.85,10.92,340700.0],["2021-01-15",11.0,11.067,10.78,10.9,161100.0],["2021-01-19",10.95,10.99,10.82,10.87,166000.0],["2021-01-20",10.85,11.89,10.572,11.4,639600.0],["2021-01-21",11.66,11.69,11.1,11.2,304500.0],["2021-01-22",11.3,11.47,10.96,11.07,285600.0],["2021-01-25",11.15,11.25,10.88,10.95,269400.0],["2021-01-26",11.0,11.055,10.82,11.04,456400.0],["2021-01-27",10.8,10.86,10.09,10.31,400300.0],["2021-01-28",10.37,10.5,10.226,10.29,286200.0],["2021-01-29",10.29,10.41,10.08,10.25,302400.0],["2021-02-01",10.36,10.84,10.16,10.3,896500.0],["2021-02-02",10.43,10.61,10.26,10.46,564900.0],["2021-02-03",10.42,10.62,10.38,10.5,429900.0],["2021-02-04",10.5,10.5,10.4,10.48,163500.0],["2021-02-05",10.5,10.557,10.39,10.45,195400.0],["2021-02-08",10.43,10.54,10.31,10.43,354800.0],["2021-02-09",10.43,10.69,10.412,10.55,489100.0],["2021-02-10",10.58,10.58,10.3,10.42,343900.0],["2021-02-11",9.98,10.3,8.56,9.86,299400.0],["2021-02-12",10.0,10.09,8.7,9.0,554800.0],["2021-02-16",9.3,9.86,9.25,9.75,576600.0],["2021-02-17",9.68,10.22,9.63,10.13,396600.0],["2021-02-18",10.08,10.13,9.75,9.94,260500.0],["2021-02-19",9.7,10.33,9.7,10.17,320700.0],["2021-02-22",10.14,10.43,9.47,10.1,472000.0],["2021-02-23",9.9,10.49,9.67,10.1,346800.0],["2021-02-24",10.07,10.62,9.992,10.48,441800.0],["2021-02-25",10.4,10.5,10.15,10.4,360600.0],["2021-02-26",10.4,10.4,9.9,10.03,606800.0],["2021-03-01",10.0,10.82,9.89,10.57,644400.0],["2021-03-02",10.63,11.38,10.17,10.86,658600.0],["2021-03-03",10.85,11.38,10.575,11.0,1056900.0],["2021-03-04",10.98,11.3,10.4,10.5,856900.0],["2021-03-05",10.34,10.97,9.685,10.86,809300.0],["2021-03-08",11.22,11.85,11.01,11.54,1778800.0],["2021-03-09",11.63,12.94,11.63,12.66,1207100.0],["2021-03-10",12.72,13.479,12.7,12.92,998200.0],["2021-03-11",13.16,14.19,13.0,13.86,1254600.0],["2021-03-12",13.75,14.12,13.43,13.78,956600.0],["2021-03-15",13.93,14.15,13.79,14.05,1702100.0],["2021-03-16",14.08,14.12,13.91,14.09,977100.0],["2021-03-17",14.03,14.03,13.56,13.8,2533600.0],["2021-03-18",13.66,14.31,13.656,14.01,2773200.0],["2021-03-19",13.96,15.0,13.905,14.57,6291000.0],["2021-03-22",14.32,15.075,14.25,14.46,2061600.0],["2021-03-23",14.35,14.97,13.1,13.35,2155800.0],["2021-03-24",13.27,13.47,11.885,11.93,631500.0],["2021-03-25",11.81,11.81,10.345,10.5,1437400.0],["2021-03-26",10.51,10.61,9.91,10.28,1106200.0],["2021-03-29",10.2,10.24,9.77,9.83,489400.0],["2021-03-30",9.79,10.24,9.53,10.23,522900.0],["2021-03-31",10.19,10.73,10.19,10.45,461700.0],["2021-04-01",10.54,10.63,10.14,10.2,478300.0],["2021-04-05",10.51,11.09,10.41,10.85,1250100.0],["2021-04-06",11.09,11.09,10.21,10.35,877000.0],["2021-04-07",10.25,10.4,9.88,10.02,730200.0],["2021-04-08",10.0,10.24,9.89,9.98,1432200.0],["2021-04-09",9.98,10.18,9.89,10.0,2102700.0],["2021-04-12",10.0,10.15,9.26,9.49,1107600.0],["2021-04-13",9.55,10.805,9.4,10.69,441200.0],["2021-04-14",11.17,11.99,11.03,11.57,645300.0],["2021-04-15",11.76,11.88,11.61,11.76,358300.0],["2021-04-16",11.86,11.89,11.28,11.35,252900.0],["2021-04-19",11.35,11.35,10.9,10.96,186900.0],["2021-04-20",11.02,11.25,10.14,10.24,506300.0],["2021-04-21",10.28,10.7,10.0,10.61,463000.0],["2021-04-22",10.7,11.03,10.35,10.78,496800.0],["2021-04-23",10.98,11.35,10.913,11.24,419800.0],["2021-04-26",11.25,11.65,11.25,11.32,371200.0],["2021-04-27",11.41,11.41,10.91,11.0,623600.0],["2021-04-28",11.0,11.58,10.93,11.33,543100.0],["2021-04-29",11.38,11.61,11.03,11.59,406200.0],["2021-04-30",11.57,11.75,11.16,11.19,288000.0],["2021-05-03",11.14,11.205,10.51,10.87,597500.0],["2021-05-04",10.72,10.72,10.24,10.63,377500.0],["2021-05-05",10.66,11.57,10.48,11.22,501500.0],["2021-05-06",11.19,11.5,10.88,11.02,410100.0],["2021-05-07",11.02,11.6,11.02,11.55,364900.0],["2021-05-10",11.44,11.465,10.99,11.03,407200.0],["2021-05-11",10.8,11.0,10.57,10.76,354600.0],["2021-05-12",10.75,11.085,10.71,11.04,312600.0],["2021-05-13",11.16,11.55,10.91,10.97,429300.0],["2021-05-14",11.05,11.17,10.81,11.02,319000.0],["2021-05-17",11.02,11.96,11.02,11.91,428000.0],["2021-05-18",11.87,12.21,11.31,12.0,812200.0],["2021-05-19",11.9,12.65,11.56,12.5,455300.0],["2021-05-20",12.61,13.5,12.51,13.45,491800.0],["2021-05-21",13.49,13.99,13.33,13.96,374400.0],["2021-05-24",14.07,14.63,13.86,14.39,642100.0],["2021-05-25",14.56,14.88,14.27,14.44,550500.0],["2021-05-26",14.58,15.23,14.32,14.48,775500.0],["2021-05-27",14.54,14.72,13.11,13.69,2504000.0],["2021-05-28",13.47,14.38,13.29,14.22,1132900.0],["2021-06-01",14.36,14.5,13.49,13.6,520000.0],["2021-06-02",13.58,13.67,13.0,13.26,762700.0],["2021-06-03",13.0,13.75,12.87,13.43,1851900.0],["2021-06-04",13.5,13.5,12.02,12.25,1055600.0],["2021-06-07",12.36,13.24,12.24,13.06,1927800.0],["2021-06-08",13.09,13.63,12.33,13.53,1165400.0],["2021-06-09",13.47,13.53,12.91,12.94,668300.0],["2021-06-10",13.0,13.4,12.71,13.23,870800.0],["2021-06-11",13.16,13.31,11.605,11.66,927100.0],["2021-06-14",11.81,11.81,11.17,11.41,797400.0],["2021-06-15",11.27,11.492,11.02,11.14,667400.0],["2021-06-16",11.08,11.19,10.825,11.01,1473700.0],["2021-06-17",10.99,10.99,10.16,10.29,1582500.0],["2021-06-18",10.18,10.41,9.62,9.67,2235800.0],["2021-06-21",9.86,10.07,9.57,9.99,2159100.0],["2021-06-22",10.0,10.0,9.36,9.6,1387000.0],["2021-06-23",9.57,9.74,9.5,9.59,546600.0],["2021-06-24",9.71,10.04,9.655,9.71,566200.0],["2021-06-25",9.73,9.78,9.36,9.41,5425000.0],["2021-06-28",9.38,9.6,9.35,9.41,599200.0],["2021-06-29",9.42,9.52,9.06,9.22,500600.0],["2021-06-30",9.2,9.34,9.0,9.31,462200.0],["2021-07-01",9.35,9.47,9.15,9.35,400700.0],["2021-07-02",9.35,9.47,9.18,9.4,360900.0],["2021-07-06",9.5,9.55,9.16,9.27,440700.0],["2021-07-07",9.25,9.49,9.09,9.44,452500.0],["2021-07-08",9.32,9.44,9.07,9.13,1812300.0],["2021-07-09",9.14,9.48,9.11,9.46,313800.0],["2021-07-12",9.44,9.49,9.07,9.22,385900.0],["2021-07-13",9.11,9.21,8.77,8.82,367300.0],["2021-07-14",8.85,8.9,8.58,8.6,350400.0],["2021-07-15",8.63,8.75,8.27,8.47,387100.0],["2021-07-16",8.57,8.71,8.36,8.42,267500.0],["2021-07-19",8.25,8.43,8.15,8.25,301600.0],["2021-07-20",8.31,8.745,8.29,8.7,294800.0],["2021-07-21",8.73,8.95,8.67,8.87,220700.0],["2021-07-22",8.82,8.87,8.485,8.57,210000.0],["2021-07-23",8.66,8.66,8.43,8.61,137200.0],["2021-07-26",8.59,8.97,8.37,8.85,586900.0],["2021-07-27",8.85,8.95,8.235,8.4,404100.0],["2021-07-28",8.46,8.76,8.36,8.66,257100.0],["2021-07-29",8.66,8.87,8.48,8.6,186100.0],["2021-07-30",8.52,8.75,8.52,8.64,415500.0],["2021-08-02",8.68,8.97,8.65,8.86,243900.0],["2021-08-03",8.9,9.15,8.8,9.11,229500.0],["2021-08-04",9.05,9.19,8.16,8.28,263700.0],["2021-08-05",8.31,8.6,8.28,8.53,139900.0],["2021-08-06",8.59,8.63,8.26,8.44,160900.0],["2021-08-09",8.47,8.56,8.27,8.29,201400.0],["2021-08-10",8.29,8.6,8.25,8.29,301500.0],["2021-08-11",8.28,8.45,7.86,8.41,254900.0],["2021-08-12",8.37,8.9,8.31,8.86,275100.0],["2021-08-13",8.94,9.48,8.76,9.13,660000.0],["2021-08-16",9.1,9.15,8.14,8.34,456200.0],["2021-08-17",8.15,8.865,8.08,8.77,469900.0],["2021-08-18",8.71,8.74,8.04,8.17,663100.0],["2021-08-19",8.06,8.15,7.66,7.78,588500.0],["2021-08-20",7.75,8.18,7.685,8.04,766200.0],["2021-08-23",8.25,9.5,8.13,9.32,2195800.0],["2021-08-24",9.27,9.72,9.1,9.42,988700.0],["2021-08-25",9.37,9.98,9.17,9.7,1032100.0],["2021-08-26",9.62,10.03,9.62,9.8,670700.0],["2021-08-27",9.88,9.98,9.54,9.65,466500.0],["2021-08-30",9.65,9.73,9.27,9.42,499700.0],["2021-08-31",9.37,9.705,9.07,9.23,688400.0],["2021-09-01",9.25,9.55,9.25,9.35,486400.0],["2021-09-02",9.33,9.775,9.33,9.76,320100.0],["2021-09-03",9.68,10.15,9.62,9.9,425800.0],["2021-09-07",9.83,9.9,9.55,9.56,320700.0],["2021-09-08",9.555,9.615,9.035,9.07,484700.0],["2021-09-09",9.05,9.66,9.04,9.24,1126300.0],["2021-09-10",9.44,9.67,9.12,9.34,708200.0],["2021-09-13",9.45,9.71,9.115,9.33,1108700.0],["2021-09-14",9.41,9.63,9.25,9.59,523100.0],["2021-09-15",9.54,10.09,9.54,9.76,762400.0],["2021-09-16",9.71,10.07,9.53,10.0,954600.0],["2021-09-17",10.0,10.06,9.5,9.65,6526500.0],["2021-09-20",9.31,9.61,9.03,9.36,795200.0],["2021-09-21",9.49,9.54,9.23,9.47,298500.0],["2021-09-22",9.55,9.57,9.24,9.25,337300.0],["2021-09-23",9.26,9.67,9.07,9.5,388300.0],["2021-09-24",9.41,9.56,9.205,9.34,237000.0],["2021-09-27",9.4,9.8,9.21,9.79,381400.0],["2021-09-28",9.73,9.88,9.62,9.71,325700.0],["2021-09-29",9.75,9.84,9.605,9.67,258800.0],["2021-09-30",9.75,9.95,9.6,9.94,455300.0],["2021-10-01",9.88,10.07,9.5,10.05,440900.0],["2021-10-04",10.01,10.05,9.78,9.95,455800.0],["2021-10-05",10.01,10.1,9.74,10.03,438800.0],["2021-10-06",9.97,10.09,9.88,9.93,335800.0],["2021-10-07",10.0,10.05,9.58,9.71,453600.0],["2021-10-08",9.89,9.9,8.86,9.11,349400.0],["2021-10-11",9.18,9.53,9.005,9.4,245800.0],["2021-10-12",9.49,9.53,9.37,9.5,241900.0],["2021-10-13",9.55,9.588,9.36,9.5,328800.0],["2021-10-14",9.6,9.64,9.42,9.48,298300.0],["2021-10-15",9.93,9.93,9.36,9.55,384700.0],["2021-10-18",9.59,9.59,9.34,9.45,228600.0],["2021-10-19",9.52,9.92,9.52,9.82,361400.0],["2021-10-20",9.78,9.78,9.36,9.38,266900.0],["2021-10-21",9.4,9.5,9.32,9.4,406600.0],["2021-10-22",9.38,9.44,9.29,9.35,154900.0],["2021-10-25",9.3,10.05,9.3,9.96,360600.0],["2021-10-26",9.97,9.98,9.43,9.6,457900.0],["2021-10-27",9.57,9.78,9.49,9.6,256800.0],["2021-10-28",9.64,9.72,9.44,9.49,2591600.0],["2021-10-29",9.48,9.55,9.07,9.17,657000.0],["2021-11-01",9.17,9.2,8.71,9.01,578400.0],["2021-11-02",9.0,9.31,8.85,9.22,498400.0],["2021-11-03",9.28,9.69,9.14,9.48,3136700.0],["2021-11-04",9.51,9.55,9.27,9.5,553700.0],["2021-11-05",9.54,9.56,9.055,9.2,458500.0],["2021-11-08",9.2,9.425,8.89,8.9,468600.0],["2021-11-09",8.93,8.96,8.48,8.78,490500.0],["2021-11-10",8.82,9.0,8.62,8.73,276700.0],["2021-11-11",8.74,9.2,8.73,9.1,391400.0],["2021-11-12",9.15,9.48,9.12,9.4,363300.0],["2021-11-15",9.5,9.5,9.24,9.32,297000.0],["2021-11-16",9.28,9.54,9.095,9.39,430000.0],["2021-11-17",9.43,9.7,9.39,9.54,653600.0],["2021-11-18",9.53,9.53,9.22,9.44,475300.0],["2021-11-19",9.39,9.55,8.99,9.05,350000.0],["2021-11-22",9.23,9.79,9.03,9.75,2419700.0],["2021-11-23",9.75,9.75,8.95,9.25,1138000.0],["2021-11-24",9.16,9.185,7.3,7.75,2381500.0],["2021-11-26",7.75,8.26,7.687,8.17,1117500.0],["2021-11-29",8.16,9.045,8.05,8.91,1919000.0],["2021-11-30",8.82,9.24,8.69,8.97,1639800.0],["2021-12-01",9.25,9.559,8.72,8.76,724000.0],["2021-12-02",8.8,9.25,8.74,9.01,475600.0],["2021-12-03",8.99,9.34,8.93,9.05,926100.0],["2021-12-06",9.05,9.66,8.73,9.63,1158400.0],["2021-12-07",9.72,10.45,9.27,9.55,3364800.0],["2021-12-08",9.45,9.72,9.27,9.57,924400.0],["2021-12-09",9.49,9.79,9.05,9.14,739600.0],["2021-12-10",9.1,9.33,9.04,9.13,538200.0],["2021-12-13",9.04,10.01,9.04,9.95,1332200.0],["2021-12-14",9.95,9.99,9.36,9.67,899900.0],["2021-12-15",9.73,10.28,9.22,10.03,2223900.0],["2021-12-16",10.12,10.17,9.47,9.5,1725300.0],["2021-12-17",9.38,9.38,8.26,8.67,13265000.0],["2021-12-20",8.39,8.455,7.7,8.1,1886500.0],["2021-12-21",8.18,8.41,8.01,8.31,1224100.0],["2021-12-22",8.24,8.27,7.91,8.08,1097400.0],["2021-12-23",8.1,8.33,7.97,8.23,1015900.0],["2021-12-27",8.28,8.49,8.06,8.19,513300.0],["2021-12-28",8.14,8.33,8.06,8.14,481200.0],["2021-12-29",8.2,8.295,8.06,8.28,649400.0],["2021-12-30",8.31,8.86,8.28,8.45,647000.0],["2021-12-31",8.45,8.64,8.31,8.5,884700.0],["2022-01-03",8.66,8.88,8.45,8.83,1127600.0],["2022-01-04",8.81,8.85,7.935,8.04,602800.0],["2022-01-05",7.99,8.05,7.25,7.26,672600.0],["2022-01-06",7.19,7.22,6.64,6.73,999100.0],["2022-01-07",6.71,6.89,6.45,6.7,651400.0],["2022-01-10",6.61,6.61,6.22,6.46,470800.0],["2022-01-11",6.46,6.73,6.37,6.56,452000.0],["2022-01-12",6.56,6.63,6.22,6.23,591300.0],["2022-01-13",6.26,6.33,5.94,5.97,522300.0],["2022-01-14",5.88,6.05,5.71,6.01,706100.0],["2022-01-18",5.85,5.96,5.58,5.62,680700.0],["2022-01-19",5.69,5.72,5.3,5.35,846500.0],["2022-01-20",5.54,6.1,5.54,5.61,996600.0],["2022-01-21",5.54,5.99,5.5,5.71,841100.0],["2022-01-24",5.57,6.03,5.43,6.0,989900.0],["2022-01-25",5.93,6.15,5.81,5.96,776900.0],["2022-01-26",6.01,6.12,5.6,5.71,1696500.0],["2022-01-27",5.8,5.91,5.63,5.66,674800.0],["2022-01-28",5.64,5.83,5.36,5.82,1048400.0],["2022-01-31",5.8,6.18,5.8,6.1,772100.0],["2022-02-01",6.15,6.23,5.86,6.07,1870300.0],["2022-02-02",6.04,6.15,5.89,5.94,1028800.0],["2022-02-03",5.8,5.9,5.68,5.69,684800.0],["2022-02-04",5.6,5.875,5.47,5.8,766200.0],["2022-02-07",5.79,6.05,5.7,5.89,612000.0],["2022-02-08",5.86,5.895,5.66,5.8,1112300.0],["2022-02-09",5.88,6.03,5.87,5.99,1044000.0],["2022-02-10",5.79,5.86,5.545,5.61,862700.0],["2022-02-11",5.61,5.7,5.33,5.38,609900.0],["2022-02-14",5.39,5.42,5.15,5.2,671500.0],["2022-02-15",5.26,5.41,5.23,5.41,472300.0],["2022-02-16",5.38,5.38,5.15,5.29,588100.0],["2022-02-17",5.2,5.23,4.99,5.03,552700.0],["2022-02-18",4.95,4.99,4.82,4.87,674100.0],["2022-02-22",4.83,5.135,4.76,5.0,753300.0],["2022-02-23",5.04,5.08,4.71,4.75,1003500.0],["2022-02-24",4.555,5.02,4.46,5.02,1169900.0],["2022-02-25",5.01,5.33,4.94,5.33,720300.0],["2022-02-28",5.27,5.46,4.795,5.06,2366600.0],["2022-03-01",4.92,5.21,4.805,4.89,1433200.0],["2022-03-02",4.9,5.05,4.56,4.93,1220900.0],["2022-03-03",5.01,5.06,4.69,4.74,771600.0],["2022-03-04",4.64,4.8,4.48,4.6,1297500.0],["2022-03-07",4.58,4.9,4.56,4.65,1304500.0],["2022-03-08",4.62,5.06,4.51,4.9,1093200.0],["2022-03-09",5.0,5.31,5.0,5.12,643000.0],["2022-03-10",5.01,5.19,4.97,5.18,519500.0],["2022-03-11",5.19,5.4,5.15,5.32,784000.0],["2022-03-14",5.36,5.6,5.31,5.38,1470700.0],["2022-03-15",5.39,5.6,5.12,5.23,1077000.0],["2022-03-16",5.33,5.465,5.21,5.4,1312700.0],["2022-03-17",5.34,5.57,5.195,5.31,1067400.0],["2022-03-18",5.31,5.51,5.205,5.45,1414300.0],["2022-03-21",5.41,5.44,5.215,5.28,961800.0],["2022-03-22",5.23,5.5,5.23,5.41,862800.0],["2022-03-23",5.31,5.38,5.21,5.31,654300.0],["2022-03-24",5.33,5.45,5.25,5.38,480800.0],["2022-03-25",5.36,5.48,5.215,5.25,486400.0],["2022-03-28",5.18,5.35,5.105,5.23,591000.0],["2022-03-29",5.31,5.45,5.2,5.26,691600.0],["2022-03-30",5.27,5.42,5.2,5.37,1059800.0],["2022-03-31",5.36,5.47,5.22,5.26,865400.0],["2022-04-01",5.31,5.5,5.26,5.5,735500.0],["2022-04-04",5.5,5.685,5.46,5.65,475500.0],["2022-04-05",5.71,5.86,5.66,5.75,3021600.0],["2022-04-06",5.73,6.02,5.57,5.85,733200.0],["2022-04-07",5.78,5.93,5.33,5.5,762800.0],["2022-04-08",5.36,5.71,5.31,5.5,730300.0],["2022-04-11",5.47,5.52,5.225,5.36,651300.0],["2022-04-12",5.45,5.55,5.17,5.3,1323200.0],["2022-04-13",5.29,5.51,5.29,5.46,477100.0],["2022-04-14",5.51,5.57,5.4,5.51,545100.0],["2022-04-18",5.46,5.46,5.285,5.36,931600.0],["2022-04-19",5.33,5.74,5.27,5.68,341900.0],["2022-04-20",5.71,5.78,5.6,5.64,332600.0],["2022-04-21",5.7,5.75,5.41,5.5,432800.0],["2022-04-22",5.44,5.64,5.44,5.5,362300.0],["2022-04-25",5.47,5.631,5.37,5.58,545500.0],["2022-04-26",5.46,5.57,4.81,4.88,5565700.0],["2022-04-27",4.8,4.89,4.665,4.8,588400.0],["2022-04-28",4.81,4.9,4.64,4.83,681800.0],["2022-04-29",4.83,4.93,4.6,4.66,538200.0],["2022-05-02",4.65,4.82,4.56,4.82,651600.0],["2022-05-03",4.84,4.9,4.687,4.78,256700.0],["2022-05-04",4.92,5.06,4.69,5.03,413600.0],["2022-05-05",4.91,4.98,4.59,4.77,914000.0],["2022-05-06",4.76,4.8,4.405,4.51,437800.0],["2022-05-09",4.39,4.42,4.165,4.23,589300.0],["2022-05-10",4.36,4.965,4.36,4.43,951500.0],["2022-05-11",4.43,4.53,3.98,3.99,601300.0],["2022-05-12",3.8,4.08,3.585,3.92,968200.0],["2022-05-13",4.01,4.26,3.93,4.09,576000.0],["2022-05-16",4.05,4.22,3.94,4.05,504100.0],["2022-05-17",4.18,4.28,4.11,4.27,379900.0],["2022-05-18",4.15,4.2,4.02,4.05,634000.0],["2022-05-19",4.0,4.14,3.9,4.13,658900.0],["2022-05-20",4.19,4.3,4.025,4.14,707700.0],["2022-05-23",4.2,4.2,3.77,3.78,831500.0],["2022-05-24",3.7,3.735,3.58,3.6,768500.0],["2022-05-25",3.59,3.68,3.49,3.52,617600.0],["2022-05-26",3.55,3.59,3.46,3.47,589700.0],["2022-05-27",3.5,3.595,3.4,3.53,579100.0],["2022-05-31",3.5,3.64,3.42,3.53,1685200.0],["2022-06-01",3.58,3.6,3.4,3.48,1216100.0],["2022-06-02",3.49,3.735,3.43,3.58,757600.0],["2022-06-03",3.57,3.815,3.55,3.71,1056700.0],["2022-06-06",3.76,3.85,3.63,3.65,944400.0],["2022-06-07",3.62,3.92,3.62,3.87,803300.0],["2022-06-08",3.84,3.91,3.65,3.68,542000.0],["2022-06-09",3.63,3.71,3.53,3.66,644600.0],["2022-06-10",3.58,3.63,3.45,3.5,564600.0],["2022-06-13",3.38,3.47,3.34,3.4,1087700.0],["2022-06-14",3.4,3.465,3.35,3.43,693400.0],["2022-06-15",3.5,3.55,3.395,3.47,1275400.0],["2022-06-16",3.36,3.41,3.25,3.4,1084300.0],["2022-06-17",3.37,3.61,3.37,3.49,1410800.0],["2022-06-21",3.56,3.685,3.5,3.59,892100.0],["2022-06-22",3.53,3.78,3.53,3.74,835200.0],["2022-06-23",3.73,4.23,3.73,4.21,990700.0],["2022-06-24",4.25,4.31,3.95,4.19,6840800.0],["2022-06-27",4.135,4.14,3.401,3.64,2133900.0],["2022-06-28",3.63,3.69,3.49,3.55,926300.0],["2022-06-29",3.52,3.6,3.43,3.47,1241600.0],["2022-06-30",3.41,3.45,3.185,3.24,1567800.0],["2022-07-01",3.22,3.52,3.22,3.52,1004500.0],["2022-07-05",3.46,3.71,3.4,3.71,588500.0],["2022-07-06",3.68,4.005,3.675,3.94,1060600.0],["2022-07-07",3.94,4.095,3.91,4.04,1163000.0],["2022-07-08",3.98,4.095,3.86,4.04,723300.0],["2022-07-11",4.01,4.01,3.88,3.88,367600.0],["2022-07-12",3.88,3.92,3.47,3.49,1303400.0],["2022-07-13",3.41,3.63,3.31,3.55,1378900.0],["2022-07-14",3.5,3.57,3.43,3.55,558600.0],["2022-07-15",3.63,3.63,3.46,3.61,770100.0],["2022-07-18",3.63,3.71,3.42,3.45,411300.0],["2022-07-19",3.54,3.56,3.29,3.29,1779000.0],["2022-07-20",3.33,3.42,3.25,3.29,1869600.0],["2022-07-21",3.31,3.43,3.215,3.23,1297100.0],["2022-07-22",3.24,3.27,3.06,3.06,830100.0],["2022-07-25",3.08,3.36,2.995,3.3,1294700.0],["2022-07-26",3.24,3.28,3.075,3.14,424300.0],["2022-07-27",3.15,3.16,3.03,3.13,506700.0],["2022-07-28",3.12,3.13,2.9,2.98,791200.0],["2022-07-29",2.98,2.98,2.74,2.76,618000.0],["2022-08-01",2.74,2.81,2.48,2.49,1164400.0],["2022-08-02",2.37,2.45,2.29,2.29,1156100.0],["2022-08-03",2.34,2.465,2.25,2.31,4708200.0],["2022-08-04",2.34,2.43,2.32,2.37,1578300.0],["2022-08-05",2.48,2.63,2.41,2.49,1522000.0],["2022-08-08",2.51,2.71,2.51,2.64,2194500.0],["2022-08-09",2.6,2.66,2.515,2.59,3997900.0],["2022-08-10",2.64,2.775,2.61,2.69,696200.0],["2022-08-11",2.7,2.93,2.67,2.75,2178400.0],["2022-08-12",2.74,2.88,2.67,2.88,463300.0],["2022-08-15",2.86,3.12,2.86,3.08,866700.0],["2022-08-16",3.03,3.08,2.83,2.91,825500.0],["2022-08-17",2.87,2.985,2.84,2.9,321900.0],["2022-08-18",2.85,2.87,2.75,2.83,324700.0],["2022-08-19",2.82,2.85,2.78,2.83,347900.0],["2022-08-22",2.74,2.925,2.74,2.87,394700.0],["2022-08-23",2.87,2.93,2.845,2.89,300500.0],["2022-08-24",2.89,3.03,2.88,3.02,266900.0],["2022-08-25",3.02,3.09,2.935,2.99,237700.0],["2022-08-26",3.0,3.01,2.885,2.93,713600.0],["2022-08-29",2.92,2.99,2.88,2.93,404700.0],["2022-08-30",2.89,2.955,2.75,2.75,420100.0],["2022-08-31",2.79,2.86,2.71,2.8,407100.0],["2022-09-01",2.78,2.81,2.71,2.81,622100.0],["2022-09-02",2.83,2.94,2.72,2.93,805300.0],["2022-09-06",2.96,2.97,2.73,2.75,1096000.0],["2022-09-07",2.7,2.8,2.7,2.76,441100.0],["2022-09-08",2.71,2.85,2.68,2.83,373800.0],["2022-09-09",2.85,2.91,2.82,2.84,280200.0],["2022-09-12",2.89,2.9,2.76,2.78,397700.0],["2022-09-13",2.74,2.77,2.56,2.57,456100.0],["2022-09-14",2.58,2.62,2.43,2.51,480400.0],["2022-09-15",2.46,2.47,2.285,2.35,944300.0],["2022-09-16",2.33,2.4,2.19,2.27,1277800.0],["2022-09-19",2.22,2.27,2.06,2.17,926700.0],["2022-09-20",2.15,2.19,1.96,2.03,702200.0],["2022-09-21",2.05,2.05,1.965,1.99,577700.0],["2022-09-22",1.98,2.0,1.92,2.0,719600.0],["2022-09-23",1.97,2.055,1.97,2.05,651600.0],["2022-09-26",2.01,2.165,2.01,2.08,463100.0],["2022-09-27",2.1,2.2,2.09,2.17,506400.0],["2022-09-28",2.21,2.255,2.14,2.24,1187500.0],["2022-09-29",2.22,2.22,2.145,2.18,500100.0],["2022-09-30",2.15,2.35,2.15,2.24,572400.0],["2022-10-03",2.28,2.31,2.18,2.27,359500.0],["2022-10-04",2.29,2.45,2.29,2.45,459400.0],["2022-10-05",2.37,2.53,2.37,2.5,745900.0],["2022-10-06",2.48,2.52,2.4,2.5,536700.0],["2022-10-07",2.46,2.53,2.3,2.3,669900.0],["2022-10-10",2.33,2.42,2.285,2.33,412200.0],["2022-10-11",2.31,2.36,2.21,2.34,536800.0],["2022-10-12",2.3,2.315,2.12,2.18,404000.0],["2022-10-13",2.16,2.24,2.12,2.22,311400.0],["2022-10-14",2.24,2.27,2.13,2.14,326300.0],["2022-10-17",2.13,2.26,2.13,2.23,357900.0],["2022-10-18",2.22,2.355,2.22,2.25,361100.0],["2022-10-19",2.22,2.24,2.09,2.15,332200.0],["2022-10-20",2.12,2.16,2.05,2.07,238000.0],["2022-10-21",2.06,2.16,2.0,2.15,404000.0],["2022-10-24",2.16,2.16,2.08,2.12,252000.0],["2022-10-25",2.09,2.21,2.09,2.15,310600.0],["2022-10-26",2.2,2.27,2.15,2.16,387600.0],["2022-10-27",2.2,2.21,2.12,2.13,260800.0],["2022-10-28",2.12,2.22,2.11,2.22,508700.0],["2022-10-31",2.22,2.25,2.15,2.2,568700.0],["2022-11-01",2.23,2.39,2.21,2.32,350300.0],["2022-11-02",2.3,2.3,2.16,2.17,358200.0],["2022-11-03",2.15,2.18,2.08,2.14,312600.0],["2022-11-04",2.23,2.26,2.05,2.09,335500.0],["2022-11-07",2.1,2.22,2.075,2.1,752600.0],["2022-11-08",2.12,2.135,1.93,2.01,6807800.0],["2022-11-09",1.97,2.04,1.895,1.92,1014100.0],["2022-11-10",1.98,2.01,1.93,1.98,432100.0],["2022-11-11",1.94,2.04,1.92,2.0,958400.0],["2022-11-14",2.01,2.03,1.94,1.96,508600.0],["2022-11-15",2.0,2.0,1.91,1.92,646000.0],["2022-11-16",1.9,1.98,1.88,1.93,458900.0],["2022-11-17",1.89,1.94,1.88,1.92,351100.0],["2022-11-18",1.97,1.97,1.81,1.85,588800.0],["2022-11-21",1.81,1.86,1.79,1.83,477100.0],["2022-11-22",1.84,1.84,1.77,1.82,296800.0],["2022-11-23",1.77,1.86,1.77,1.84,484000.0],["2022-11-25",1.86,1.91,1.83,1.83,152800.0],["2022-11-28",1.82,1.94,1.78,1.8,659200.0],["2022-11-29",1.79,1.83,1.74,1.79,396000.0],["2022-11-30",1.78,1.91,1.77,1.91,668700.0],["2022-12-01",1.92,1.99,1.9,1.98,494400.0],["2022-12-02",1.94,2.01,1.91,2.0,499200.0],["2022-12-05",2.0,2.01,1.92,1.94,684800.0],["2022-12-06",2.09,2.21,1.945,1.99,1678200.0],["2022-12-07",2.01,2.01,1.93,1.99,627100.0],["2022-12-08",1.98,2.03,1.91,1.99,871300.0],["2022-12-09",2.0,2.0,1.91,1.92,824900.0],["2022-12-12",1.89,1.9,1.733,1.86,856900.0],["2022-12-13",1.8,1.905,1.8,1.85,597700.0],["2022-12-14",1.83,1.89,1.79,1.8,1652500.0],["2022-12-15",1.77,1.78,1.75,1.76,1313100.0],["2022-12-16",1.75,1.835,1.7,1.77,4089900.0],["2022-12-19",1.77,1.77,1.59,1.68,2525300.0],["2022-12-20",1.69,1.97,1.665,1.94,1674400.0],["2022-12-21",1.91,1.99,1.882,1.91,736900.0],["2022-12-22",1.88,1.95,1.84,1.88,356600.0],["2022-12-23",1.86,1.88,1.75,1.77,316900.0],["2022-12-27",1.76,1.79,1.68,1.69,373600.0],["2022-12-28",1.68,1.78,1.68,1.75,563200.0],["2022-12-29",1.77,1.92,1.77,1.89,503200.0],["2022-12-30",1.85,1.925,1.85,1.92,465500.0],["2023-01-03",1.94,2.02,1.925,2.02,491400.0],["2023-01-04",2.03,2.1,1.995,2.09,541700.0],["2023-01-05",2.09,2.09,1.99,2.03,196900.0],["2023-01-06",2.0,2.01,1.92,1.99,3199500.0],["2023-01-09",1.96,2.07,1.915,2.04,3035500.0],["2023-01-10",2.07,2.31,2.047,2.27,991300.0],["2023-01-11",2.25,2.28,2.15,2.19,430200.0],["2023-01-12",2.2,2.32,2.13,2.29,354800.0],["2023-01-13",2.29,2.445,2.29,2.43,361300.0],["2023-01-17",2.44,2.44,2.295,2.34,334100.0],["2023-01-18",2.37,2.43,2.265,2.29,343500.0],["2023-01-19",2.27,2.285,2.2,2.27,254000.0],["2023-01-20",2.3,2.37,2.27,2.36,271900.0],["2023-01-23",2.35,2.385,2.29,2.34,442500.0],["2023-01-24",2.34,2.37,2.305,2.35,224300.0],["2023-01-25",2.3,2.35,2.26,2.32,465800.0],["2023-01-26",2.35,2.43,2.325,2.43,287700.0],["2023-01-27",2.42,2.545,2.41,2.42,390200.0],["2023-01-30",2.39,2.43,2.33,2.39,206100.0],["2023-01-31",2.36,2.52,2.36,2.46,1460700.0],["2023-02-01",2.47,2.525,2.41,2.48,273100.0],["2023-02-02",2.5,2.535,2.43,2.46,448300.0],["2023-02-03",2.43,2.535,2.34,2.4,275200.0],["2023-02-06",2.37,2.37,2.21,2.28,468500.0],["2023-02-07",2.26,2.32,2.22,2.3,255100.0],["2023-02-08",2.27,2.32,2.23,2.24,145500.0],["2023-02-09",2.23,2.25,2.115,2.14,508400.0],["2023-02-10",2.15,2.15,2.02,2.09,243400.0],["2023-02-13",2.06,2.2,2.02,2.16,475100.0],["2023-02-14",2.14,2.23,2.135,2.22,462500.0],["2023-02-15",2.21,2.21,2.15,2.17,180000.0],["2023-02-16",2.11,2.125,2.03,2.12,294700.0],["2023-02-17",2.14,2.16,2.06,2.15,232100.0],["2023-02-21",2.09,2.12,2.01,2.06,311600.0],["2023-02-22",2.07,2.12,2.04,2.06,2020000.0],["2023-02-23",2.1,2.105,2.015,2.07,371300.0],["2023-02-24",2.05,2.05,1.96,1.99,384300.0],["2023-02-27",1.98,2.02,1.97,1.99,280700.0],["2023-02-28",1.96,2.045,1.925,1.94,956100.0],["2023-03-01",1.93,1.98,1.755,1.85,479400.0],["2023-03-02",1.81,1.88,1.81,1.88,301000.0],["2023-03-03",1.87,1.915,1.81,1.87,294600.0],["2023-03-06",1.89,1.89,1.72,1.78,465000.0],["2023-03-07",1.75,1.805,1.705,1.79,371200.0],["2023-03-08",1.81,1.81,1.72,1.75,600300.0],["2023-03-09",1.78,1.785,1.61,1.69,543200.0],["2023-03-10",1.67,1.68,1.545,1.64,769500.0],["2023-03-13",1.59,1.645,1.55,1.6,772200.0],["2023-03-14",1.65,1.71,1.58,1.66,746000.0],["2023-03-15",1.62,1.7,1.6,1.64,1356400.0],["2023-03-16",1.71,1.805,1.64,1.68,1524900.0],["2023-03-17",1.68,1.78,1.64,1.64,1776000.0],["2023-03-20",1.66,1.698,1.63,1.67,1628400.0],["2023-03-21",1.71,1.79,1.68,1.74,1360800.0],["2023-03-22",1.75,1.789,1.635,1.65,618900.0],["2023-03-23",1.7,1.7,1.63,1.66,419900.0],["2023-03-24",1.62,1.655,1.62,1.64,410000.0],["2023-03-27",1.67,1.67,1.59,1.61,273800.0],["2023-03-28",1.59,1.66,1.59,1.61,274400.0],["2023-03-29",1.62,1.71,1.62,1.66,496900.0],["2023-03-30",1.7,1.738,1.65,1.65,361500.0],["2023-03-31",1.65,1.72,1.64,1.66,1142500.0],["2023-04-03",1.68,1.78,1.68,1.74,610600.0],["2023-04-04",1.72,1.75,1.67,1.75,571200.0],["2023-04-05",1.71,1.78,1.7,1.77,416300.0],["2023-04-06",1.78,1.83,1.765,1.83,288200.0],["2023-04-10",1.81,1.85,1.74,1.76,267300.0],["2023-04-11",1.77,1.83,1.73,1.74,452300.0],["2023-04-12",1.76,1.775,1.705,1.72,161500.0],["2023-04-13",1.71,1.85,1.71,1.79,353000.0],["2023-04-14",1.77,1.85,1.75,1.8,550800.0],["2023-04-17",1.8,1.865,1.77,1.81,427800.0],["2023-04-18",1.81,1.81,1.71,1.74,349500.0],["2023-04-19",1.72,1.76,1.68,1.74,201800.0],["2023-04-20",1.73,1.765,1.685,1.71,419100.0],["2023-04-21",1.73,1.835,1.73,1.82,405100.0],["2023-04-24",1.82,1.835,1.745,1.75,312000.0],["2023-04-25",1.75,1.76,1.64,1.65,241100.0],["2023-04-26",1.63,1.665,1.61,1.64,180700.0],["2023-04-27",1.65,1.65,1.58,1.59,185700.0],["2023-04-28",1.58,1.63,1.52,1.61,489700.0],["2023-05-01",1.59,1.665,1.57,1.61,533900.0],["2023-05-02",1.62,1.63,1.54,1.62,479600.0],["2023-05-03",1.61,1.67,1.58,1.6,472000.0],["2023-05-04",1.6,1.63,1.55,1.62,402900.0],["2023-05-05",1.62,1.69,1.62,1.67,302600.0],["2023-05-08",1.68,1.71,1.61,1.62,344100.0],["2023-05-09",1.64,1.65,1.56,1.61,891400.0],["2023-05-10",1.64,1.651,1.58,1.61,526400.0],["2023-05-11",1.59,1.615,1.59,1.61,275800.0],["2023-05-12",1.6,1.62,1.59,1.62,148900.0],["2023-05-15",1.61,1.67,1.6,1.64,286500.0],["2023-05-16",1.64,1.64,1.59,1.6,262500.0],["2023-05-17",1.61,1.61,1.54,1.56,980500.0],["2023-05-18",1.57,1.61,1.545,1.6,753800.0],["2023-05-19",1.6,1.67,1.58,1.63,446700.0],["2023-05-22",1.66,1.72,1.64,1.7,503100.0],["2023-05-23",1.7,1.75,1.69,1.73,650300.0],["2023-05-24",1.73,1.73,1.65,1.67,445200.0],["2023-05-25",1.67,1.685,1.62,1.64,369900.0],["2023-05-26",1.65,1.65,1.6,1.61,212400.0],["2023-05-30",1.61,1.63,1.56,1.57,618500.0],["2023-05-31",1.58,1.64,1.56,1.62,553700.0],["2023-06-01",1.62,1.64,1.56,1.63,319400.0],["2023-06-02",1.66,1.71,1.615,1.71,383400.0],["2023-06-05",1.68,1.72,1.67,1.69,216400.0],["2023-06-06",1.68,1.75,1.66,1.72,461000.0],["2023-06-07",1.75,1.79,1.71,1.77,823200.0],["2023-06-08",1.78,1.79,1.72,1.73,224500.0],["2023-06-09",1.72,1.73,1.66,1.7,287100.0],["2023-06-12",1.69,1.77,1.69,1.74,401500.0],["2023-06-13",1.73,1.79,1.73,1.78,433600.0],["2023-06-14",1.79,1.81,1.72,1.75,390100.0],["2023-06-15",1.73,1.78,1.71,1.76,359200.0],["2023-06-16",1.81,1.815,1.74,1.76,983600.0],["2023-06-20",1.77,1.78,1.71,1.78,296500.0],["2023-06-21",1.76,1.78,1.73,1.75,315200.0],["2023-06-22",1.75,1.76,1.71,1.75,303400.0],["2023-06-23",1.7,1.76,1.68,1.76,4117400.0],["2023-06-26",1.75,1.76,1.671,1.74,425000.0],["2023-06-27",1.73,1.75,1.68,1.75,314200.0],["2023-06-28",1.75,1.78,1.72,1.77,366200.0],["2023-06-29",1.77,1.87,1.755,1.84,660700.0],["2023-06-30",1.85,1.85,1.78,1.8,315900.0],["2023-07-03",1.78,1.8,1.72,1.76,200200.0],["2023-07-05",1.76,1.78,1.72,1.77,212700.0],["2023-07-06",1.74,1.74,1.625,1.67,463800.0],["2023-07-07",1.66,1.71,1.66,1.71,222800.0],["2023-07-10",1.71,1.73,1.68,1.7,273000.0],["2023-07-11",1.71,1.73,1.69,1.71,113100.0],["2023-07-12",1.73,1.74,1.69,1.72,237100.0],["2023-07-13",1.74,1.75,1.7,1.71,171500.0],["2023-07-14",1.72,1.74,1.69,1.7,199100.0],["2023-07-17",1.71,1.76,1.69,1.7,435800.0],["2023-07-18",1.68,1.8,1.68,1.8,975600.0],["2023-07-19",1.8,1.96,1.8,1.91,590400.0],["2023-07-20",1.9,1.93,1.89,1.93,408600.0],["2023-07-21",1.96,1.98,1.9,1.91,484400.0],["2023-07-24",1.9,1.92,1.815,1.87,323500.0],["2023-07-25",1.86,1.88,1.808,1.81,367100.0],["2023-07-26",1.82,1.83,1.74,1.81,399100.0],["2023-07-27",1.81,1.81,1.64,1.65,1107300.0],["2023-07-28",1.67,1.78,1.66,1.75,489700.0],["2023-07-31",1.73,1.86,1.72,1.85,1413800.0],["2023-08-01",1.86,1.9,1.83,1.89,785500.0],["2023-08-02",1.88,1.91,1.81,1.83,284200.0],["2023-08-03",1.83,1.85,1.72,1.76,477500.0],["2023-08-04",1.76,1.89,1.69,1.84,1686400.0],["2023-08-07",1.84,1.96,1.81,1.95,530500.0],["2023-08-08",1.95,2.08,1.93,2.05,495700.0],["2023-08-09",2.05,2.12,2.03,2.1,320600.0],["2023-08-10",2.12,2.13,1.96,1.97,336700.0],["2023-08-11",1.97,2.02,1.93,1.93,240200.0],["2023-08-14",1.91,1.91,1.74,1.74,375000.0],["2023-08-15",1.77,1.77,1.69,1.72,487400.0],["2023-08-16",1.72,1.73,1.66,1.66,212100.0],["2023-08-17",1.65,1.7,1.63,1.7,314900.0],["2023-08-18",1.66,1.72,1.65,1.68,228400.0],["2023-08-21",1.68,1.7,1.62,1.66,248700.0],["2023-08-22",1.68,1.68,1.63,1.64,161300.0],["2023-08-23",1.64,1.68,1.64,1.67,182900.0],["2023-08-24",1.66,1.67,1.64,1.64,148300.0],["2023-08-25",1.67,1.67,1.63,1.64,176900.0],["2023-08-28",1.66,1.66,1.63,1.63,242800.0],["2023-08-29",1.64,1.68,1.63,1.67,203800.0],["2023-08-30",1.65,1.68,1.645,1.65,119300.0],["2023-08-31",1.65,1.695,1.63,1.64,240200.0],["2023-09-01",1.65,1.69,1.63,1.64,212200.0],["2023-09-05",1.63,1.66,1.62,1.66,273900.0],["2023-09-06",1.67,1.67,1.54,1.6,406900.0],["2023-09-07",1.61,1.62,1.55,1.57,262900.0],["2023-09-08",1.58,1.58,1.54,1.56,183000.0],["2023-09-11",1.55,1.59,1.54,1.54,259300.0],["2023-09-12",1.56,1.56,1.5,1.5,365500.0],["2023-09-13",1.5,1.51,1.44,1.44,358900.0],["2023-09-14",1.44,1.46,1.36,1.38,1052800.0],["2023-09-15",1.38,1.41,1.3,1.3,1362900.0],["2023-09-18",1.3,1.325,1.24,1.26,745500.0],["2023-09-19",1.27,1.36,1.18,1.32,9824800.0],["2023-09-20",1.33,1.42,1.321,1.35,978400.0],["2023-09-21",1.34,1.39,1.32,1.39,430900.0],["2023-09-22",1.43,1.45,1.33,1.33,907700.0],["2023-09-25",1.35,1.415,1.33,1.4,505100.0],["2023-09-26",1.4,1.45,1.39,1.39,481000.0],["2023-09-27",1.4,1.45,1.39,1.4,500900.0],["2023-09-28",1.4,1.425,1.36,1.39,376800.0],["2023-09-29",1.38,1.41,1.34,1.34,499400.0],["2023-10-02",1.34,1.35,1.26,1.26,489200.0],["2023-10-03",1.26,1.28,1.23,1.26,703000.0],["2023-10-04",1.27,1.28,1.24,1.24,282000.0],["2023-10-05",1.2,1.28,1.2,1.25,792100.0],["2023-10-06",1.22,1.23,1.17,1.2,1223600.0],["2023-10-09",1.2,1.24,1.19,1.21,262400.0],["2023-10-10",1.2,1.255,1.2,1.21,283900.0],["2023-10-11",1.24,1.24,1.21,1.22,253100.0],["2023-10-12",1.22,1.22,1.15,1.16,456800.0],["2023-10-13",1.16,1.19,1.14,1.17,420900.0],["2023-10-16",1.2,1.215,1.12,1.2,1162400.0],["2023-10-17",1.2,1.23,1.2,1.2,531100.0],["2023-10-18",1.2,1.22,1.15,1.17,528900.0],["2023-10-19",1.16,1.25,1.15,1.21,773500.0],["2023-10-20",1.22,1.23,1.16,1.17,861300.0],["2023-10-23",1.2,1.2,1.15,1.15,488900.0],["2023-10-24",1.16,1.26,1.16,1.16,982300.0],["2023-10-25",1.18,1.185,1.13,1.15,689000.0],["2023-10-26",1.15,1.16,1.1,1.12,516600.0],["2023-10-27",1.13,1.13,1.0,1.02,2603300.0],["2023-10-30",1.03,1.03,0.984,1.0,1696000.0],["2023-10-31",1.0,1.04,0.95,0.964,16286200.0],["2023-11-01",0.99,1.19,0.95,1.16,10611400.0],["2023-11-02",1.17,1.3,1.17,1.28,3302200.0],["2023-11-03",1.26,1.38,1.25,1.35,1923600.0],["2023-11-06",1.36,1.38,1.31,1.32,1021300.0],["2023-11-07",1.33,1.36,1.31,1.34,942700.0],["2023-11-08",1.35,1.38,1.28,1.37,1739900.0],["2023-11-09",1.38,1.38,1.21,1.24,1278100.0],["2023-11-10",1.24,1.29,1.23,1.29,919000.0],["2023-11-13",1.26,1.29,1.23,1.28,367000.0],["2023-11-14",1.28,1.36,1.28,1.35,1062500.0],["2023-11-15",1.35,1.41,1.302,1.35,1314200.0],["2023-11-16",1.37,1.37,1.29,1.31,550400.0],["2023-11-17",1.33,1.4,1.3,1.38,824400.0],["2023-11-20",1.38,1.39,1.34,1.35,854800.0],["2023-11-21",1.33,1.345,1.21,1.24,1653100.0],["2023-11-22",1.25,1.27,1.23,1.26,362600.0],["2023-11-24",1.24,1.3,1.24,1.3,292900.0],["2023-11-27",1.3,1.325,1.25,1.27,1810500.0],["2023-11-28",1.3,1.3,1.23,1.27,1148700.0],["2023-11-29",1.3,1.35,1.295,1.32,1022900.0],["2023-11-30",1.35,1.4,1.23,1.24,4763700.0],["2023-12-01",1.27,1.34,1.22,1.33,1313900.0],["2023-12-04",1.31,1.36,1.31,1.32,815300.0],["2023-12-05",1.34,1.35,1.3,1.32,606900.0],["2023-12-06",1.34,1.38,1.3,1.32,944900.0],["2023-12-07",1.32,1.32,1.27,1.29,553100.0],["2023-12-08",1.3,1.35,1.28,1.33,546500.0],["2023-12-11",1.31,1.33,1.285,1.31,342900.0],["2023-12-12",1.32,1.35,1.295,1.33,443500.0],["2023-12-13",1.34,1.43,1.33,1.4,1257600.0],["2023-12-14",1.43,1.47,1.4,1.46,969700.0],["2023-12-15",1.45,1.45,1.35,1.41,1548500.0],["2023-12-18",1.41,1.475,1.37,1.4,673500.0],["2023-12-19",1.4,1.48,1.4,1.45,868600.0],["2023-12-20",1.46,1.48,1.395,1.41,848600.0],["2023-12-21",1.44,1.49,1.44,1.47,717300.0],["2023-12-22",1.48,1.52,1.45,1.49,772400.0],["2023-12-26",1.5,1.525,1.48,1.5,749600.0],["2023-12-27",1.53,1.54,1.495,1.53,587400.0],["2023-12-28",1.49,1.56,1.49,1.53,644200.0],["2023-12-29",1.54,1.55,1.475,1.51,606200.0],["2024-01-02",1.5,1.6,1.48,1.57,653500.0],["2024-01-03",1.54,1.54,1.48,1.48,658900.0],["2024-01-04",1.47,1.53,1.47,1.5,465500.0],["2024-01-05",1.47,1.535,1.44,1.49,833500.0],["2024-01-08",1.5,1.56,1.47,1.55,564200.0],["2024-01-09",1.53,1.555,1.51,1.51,346200.0],["2024-01-10",1.51,1.64,1.5,1.59,1192900.0],["2024-01-11",1.66,1.669,1.55,1.6,1138700.0],["2024-01-12",1.61,1.68,1.57,1.58,661800.0],["2024-01-16",1.64,1.65,1.54,1.59,823700.0],["2024-01-17",1.58,1.58,1.51,1.51,340900.0],["2024-01-18",1.51,1.51,1.43,1.5,631200.0],["2024-01-19",1.53,1.53,1.46,1.46,507700.0],["2024-01-22",1.46,1.51,1.44,1.49,733600.0],["2024-01-23",1.54,1.68,1.53,1.66,993800.0],["2024-01-24",1.68,1.69,1.61,1.64,505300.0],["2024-01-25",1.65,1.72,1.64,1.71,551000.0],["2024-01-26",1.73,1.745,1.69,1.72,478700.0],["2024-01-29",1.7,1.755,1.68,1.74,418600.0],["2024-01-30",1.74,1.74,1.63,1.66,1082000.0],["2024-01-31",1.64,1.71,1.62,1.62,614900.0],["2024-02-01",1.65,1.653,1.57,1.6,543700.0],["2024-02-02",1.57,1.59,1.52,1.58,348300.0],["2024-02-05",1.57,1.605,1.535,1.57,347900.0],["2024-02-06",1.55,1.65,1.53,1.62,401500.0],["2024-02-07",1.64,1.66,1.57,1.64,502900.0],["2024-02-08",1.67,1.72,1.645,1.7,410000.0],["2024-02-09",1.72,1.77,1.7,1.76,463500.0],["2024-02-12",1.78,1.8,1.72,1.76,864300.0],["2024-02-13",1.7,1.78,1.65,1.66,551300.0],["2024-02-14",1.67,1.76,1.67,1.72,337400.0],["2024-02-15",1.72,1.8,1.72,1.79,653200.0],["2024-02-16",1.78,1.81,1.71,1.73,778800.0],["2024-02-20",1.77,1.832,1.74,1.78,583300.0],["2024-02-21",1.79,1.8,1.75,1.78,435700.0],["2024-02-22",1.8,1.825,1.76,1.77,401200.0],["2024-02-23",1.78,1.81,1.75,1.78,448300.0],["2024-02-26",1.8,1.99,1.8,1.98,1540500.0],["2024-02-27",1.97,2.02,1.955,1.99,702100.0],["2024-02-28",1.99,2.04,1.95,1.97,485600.0],["2024-02-29",1.93,2.015,1.87,1.87,783900.0],["2024-03-01",1.86,2.34,1.86,2.23,2413700.0],["2024-03-04",2.25,2.28,2.08,2.12,1009800.0],["2024-03-05",2.12,2.24,2.05,2.18,734000.0],["2024-03-06",2.21,2.39,2.174,2.39,673800.0],["2024-03-07",2.41,2.5,2.38,2.49,1135400.0],["2024-03-08",2.5,2.54,2.4,2.44,817100.0],["2024-03-11",2.45,2.46,2.36,2.39,605300.0],["2024-03-12",2.39,2.42,2.31,2.33,710200.0],["2024-03-13",2.33,2.45,2.33,2.41,604200.0],["2024-03-14",2.4,2.5,2.13,2.19,674700.0],["2024-03-15",2.14,2.29,2.14,2.28,991300.0],["2024-03-18",2.3,2.325,2.22,2.26,636100.0],["2024-03-19",2.24,2.26,1.94,2.0,2440200.0],["2024-03-20",1.94,1.98,1.84,1.92,1191400.0],["2024-03-21",1.94,2.25,1.935,2.24,1724500.0],["2024-03-22",2.26,2.39,2.18,2.31,1735800.0],["2024-03-25",1.945,2.43,1.67,2.25,4151700.0],["2024-03-26",2.46,3.03,2.376,2.88,5348200.0],["2024-03-27",3.265,4.06,3.02,3.97,11420500.0],["2024-03-28",4.03,4.16,3.57,3.64,5512600.0],["2024-04-01",3.66,3.78,3.405,3.69,2399400.0],["2024-04-02",3.57,3.67,3.41,3.45,1423100.0],["2024-04-03",3.42,3.65,3.36,3.63,1226900.0],["2024-04-04",3.7,3.865,3.4,3.48,2311000.0],["2024-04-05",3.48,3.51,3.27,3.29,2070000.0],["2024-04-08",3.32,3.44,3.19,3.23,1507600.0],["2024-04-09",3.25,3.32,3.2,3.23,916400.0],["2024-04-10",3.08,3.12,2.9,3.05,1488600.0],["2024-04-11",3.04,3.2,3.04,3.15,635900.0],["2024-04-12",3.11,3.2,2.87,2.97,1054100.0],["2024-04-15",2.97,3.02,2.78,2.88,1046700.0],["2024-04-16",2.84,2.92,2.8,2.81,789800.0],["2024-04-17",2.93,3.145,2.67,2.69,1415500.0],["2024-04-18",2.65,2.685,2.55,2.58,993700.0],["2024-04-19",2.58,2.77,2.51,2.6,1666800.0],["2024-04-22",2.64,2.725,2.505,2.68,1086300.0],["2024-04-23",2.72,2.79,2.65,2.68,885600.0],["2024-04-24",2.65,2.775,2.65,2.66,1280800.0],["2024-04-25",2.64,2.65,2.525,2.62,642600.0],["2024-04-26",2.63,2.76,2.61,2.68,638700.0],["2024-04-29",2.84,2.98,2.75,2.95,1319900.0],["2024-04-30",2.91,3.075,2.85,2.99,1781200.0],["2024-05-01",3.05,3.305,3.005,3.2,1691700.0],["2024-05-02",3.28,3.305,3.15,3.27,1956000.0],["2024-05-03",3.4,3.43,3.19,3.22,894600.0],["2024-05-06",3.24,3.245,3.17,3.18,1179200.0],["2024-05-07",3.19,3.248,3.165,3.19,1542400.0],["2024-05-08",3.19,3.22,3.08,3.22,710100.0],["2024-05-09",3.29,3.4,3.225,3.33,773400.0],["2024-05-10",3.35,3.38,3.2,3.25,690200.0],["2024-05-13",3.27,3.395,3.27,3.37,676400.0],["2024-05-14",3.4,3.45,3.29,3.3,1196800.0],["2024-05-15",3.41,3.55,3.26,3.3,3000900.0],["2024-05-16",3.28,3.42,3.135,3.41,1569600.0],["2024-05-17",3.41,3.465,3.28,3.32,819100.0],["2024-05-20",3.33,3.5,3.29,3.48,1117500.0],["2024-05-21",3.46,3.5,3.35,3.4,726500.0],["2024-05-22",3.41,3.47,3.265,3.28,1190500.0],["2024-05-23",3.29,3.29,3.025,3.08,969000.0],["2024-05-24",3.1,3.17,3.02,3.08,781100.0],["2024-05-28",3.1,3.175,2.95,2.96,1069600.0],["2024-05-29",2.91,2.96,2.84,2.92,1314500.0],["2024-05-30",2.94,3.08,2.92,2.99,893400.0],["2024-05-31",3.01,3.135,3.01,3.1,5095500.0],["2024-06-03",3.12,3.22,2.69,2.72,1436000.0],["2024-06-04",2.72,2.78,2.58,2.61,1028400.0],["2024-06-05",2.63,2.82,2.57,2.8,2412000.0],["2024-06-06",2.79,2.975,2.79,2.91,2182500.0],["2024-06-07",2.86,2.87,2.725,2.77,1573000.0],["2024-06-10",2.76,3.015,2.76,2.9,1672000.0],["2024-06-11",2.87,2.968,2.81,2.85,1318700.0],["2024-06-12",2.98,3.025,2.88,2.92,856400.0],["2024-06-13",2.92,3.015,2.88,2.99,840700.0],["2024-06-14",3.16,3.26,2.985,3.02,1358100.0],["2024-06-17",3.01,3.04,2.91,2.93,839100.0],["2024-06-18",2.9,2.94,2.84,2.9,1065100.0],["2024-06-20",2.9,3.055,2.9,3.03,1418100.0],["2024-06-21",3.04,3.07,2.965,3.05,3313100.0],["2024-06-24",3.09,3.15,2.91,3.0,1900700.0],["2024-06-25",3.0,3.04,2.9,3.04,1867400.0],["2024-06-26",3.146,3.248,2.98,2.99,1638000.0],["2024-06-27",3.09,3.176,3.02,3.04,1500800.0],["2024-06-28",3.08,3.215,2.91,2.92,10440200.0],["2024-07-01",3.01,3.16,2.88,3.16,2333400.0],["2024-07-02",3.15,3.2,2.94,2.98,1589300.0],["2024-07-03",3.01,3.07,2.91,2.93,820800.0],["2024-07-05",2.94,3.03,2.87,3.03,1005500.0],["2024-07-08",3.07,3.17,3.04,3.12,2601600.0],["2024-07-09",3.1,3.21,3.01,3.21,1217500.0],["2024-07-10",3.24,3.28,3.135,3.2,2593400.0],["2024-07-11",3.28,3.38,3.225,3.34,1874500.0],["2024-07-12",3.4,3.57,3.38,3.46,1416600.0],["2024-07-15",3.46,3.475,3.392,3.44,1606900.0],["2024-07-16",3.49,3.5,3.42,3.45,1300400.0],["2024-07-17",3.39,3.491,3.33,3.39,1326200.0],["2024-07-18",3.36,3.385,3.11,3.18,1625600.0],["2024-07-19",3.19,3.23,2.985,3.0,1919300.0],["2024-07-22",3.01,3.15,3.01,3.13,1737100.0],["2024-07-23",3.11,3.29,3.11,3.28,1121800.0],["2024-07-24",3.25,3.75,3.22,3.61,2084800.0],["2024-07-25",3.62,3.81,3.54,3.69,1452800.0],["2024-07-26",3.75,3.83,3.64,3.74,1238500.0],["2024-07-29",3.78,3.797,3.54,3.58,947900.0],["2024-07-30",3.6,3.64,3.49,3.58,729300.0],["2024-07-31",3.6,3.97,3.57,3.83,1536700.0],["2024-08-01",3.82,3.83,3.445,3.55,1040400.0],["2024-08-02",3.34,3.4,3.01,3.36,1096500.0],["2024-08-05",3.11,3.19,2.79,3.18,2908900.0],["2024-08-06",3.18,3.19,2.905,2.98,1780900.0],["2024-08-07",3.04,3.04,2.85,2.86,2255200.0],["2024-08-08",2.91,2.955,2.83,2.88,1855400.0],["2024-08-09",2.93,2.93,2.775,2.83,993200.0],["2024-08-12",2.81,2.87,2.775,2.82,958700.0],["2024-08-13",2.86,2.88,2.71,2.75,1543200.0],["2024-08-14",2.78,2.8,2.7,2.74,1027100.0],["2024-08-15",2.81,2.81,2.7,2.75,1069200.0],["2024-08-16",2.73,2.775,2.71,2.73,901100.0],["2024-08-19",2.73,2.74,2.66,2.7,1823000.0],["2024-08-20",2.69,2.9,2.625,2.87,1528300.0],["2024-08-21",2.85,2.96,2.765,2.8,1338600.0],["2024-08-22",2.82,2.86,2.695,2.8,1182600.0],["2024-08-23",2.79,2.94,2.77,2.88,1131000.0],["2024-08-26",2.95,3.13,2.91,3.13,1492500.0],["2024-08-27",3.13,3.16,3.0,3.08,1201700.0],["2024-08-28",3.07,3.375,3.06,3.27,1544700.0],["2024-08-29",3.26,3.399,3.19,3.2,1141500.0],["2024-08-30",3.22,3.25,3.09,3.22,1525000.0],["2024-09-03",3.22,3.29,2.975,2.98,1588400.0],["2024-09-04",2.99,3.08,2.87,3.01,1209400.0],["2024-09-05",3.02,3.04,2.84,2.88,1105800.0],["2024-09-06",2.89,2.94,2.75,2.79,1235800.0],["2024-09-09",2.84,3.15,2.81,2.97,2676400.0],["2024-09-10",2.99,3.06,2.86,2.94,1123400.0],["2024-09-11",2.92,3.105,2.815,3.07,2329700.0],["2024-09-12",3.08,3.13,2.98,3.06,961100.0],["2024-09-13",3.08,3.135,3.03,3.05,1374600.0],["2024-09-16",3.02,3.155,2.99,3.07,1942700.0],["2024-09-17",3.08,3.15,3.02,3.07,1102000.0],["2024-09-18",3.05,3.08,2.83,2.9,1598300.0],["2024-09-19",3.0,3.04,2.92,2.95,1347600.0],["2024-09-20",2.92,3.0,2.78,2.8,2393700.0],["2024-09-23",2.84,2.84,2.725,2.74,1601000.0],["2024-09-24",2.73,2.76,2.63,2.66,1582400.0],["2024-09-25",2.66,2.66,2.325,2.39,2567800.0],["2024-09-26",2.41,2.51,2.345,2.47,1946600.0],["2024-09-27",2.49,2.49,2.38,2.39,1710600.0],["2024-09-30",2.38,2.45,2.28,2.29,2592400.0],["2024-10-01",2.29,2.35,2.24,2.3,1366400.0],["2024-10-02",2.28,2.33,2.165,2.21,1342800.0],["2024-10-03",2.18,2.41,2.13,2.34,1440600.0],["2024-10-04",2.39,2.41,2.32,2.41,851600.0],["2024-10-07",2.41,2.425,2.16,2.17,1144400.0],["2024-10-08",2.31,2.31,2.17,2.23,2751600.0],["2024-10-09",2.25,2.26,2.16,2.21,1558500.0],["2024-10-10",2.16,2.165,2.0,2.01,1689000.0],["2024-10-11",2.12,2.35,2.09,2.27,3128100.0],["2024-10-14",2.27,2.38,2.23,2.3,1279800.0],["2024-10-15",2.29,2.365,2.24,2.33,950300.0],["2024-10-16",2.36,2.58,2.35,2.57,1556400.0],["2024-10-17",2.58,2.6,2.38,2.43,913300.0],["2024-10-18",2.45,2.5,2.39,2.49,1389700.0],["2024-10-21",2.48,2.51,2.32,2.36,1802800.0],["2024-10-22",2.36,2.42,2.29,2.41,1120600.0],["2024-10-23",2.43,2.48,2.27,2.33,1096600.0],["2024-10-24",2.33,2.37,2.24,2.3,628600.0],["2024-10-25",2.3,2.315,2.2,2.21,1090800.0],["2024-10-28",2.24,2.35,2.21,2.35,1186400.0],["2024-10-29",2.33,2.4,2.32,2.36,1270300.0],["2024-10-30",2.35,2.515,2.32,2.34,3222000.0],["2024-10-31",2.31,2.32,2.18,2.21,1982700.0],["2024-11-01",2.25,2.315,2.215,2.3,2157200.0],["2024-11-04",2.29,2.37,2.22,2.29,959800.0],["2024-11-05",2.27,2.32,2.18,2.32,1087400.0],["2024-11-06",2.51,2.54,2.38,2.54,2766400.0],["2024-11-07",2.58,2.7,2.45,2.62,2772800.0],["2024-11-08",2.93,2.96,2.73,2.88,3719600.0],["2024-11-11",2.89,3.08,2.841,3.01,4130100.0],["2024-11-12",3.0,3.035,2.89,2.93,2943600.0],["2024-11-13",2.94,3.065,2.925,2.95,2523200.0],["2024-11-14",2.96,2.98,2.83,2.87,1824100.0],["2024-11-15",2.88,2.9,2.57,2.63,3314100.0],["2024-11-18",2.62,2.63,2.495,2.56,1614100.0],["2024-11-19",2.5,2.62,2.435,2.59,1585800.0],["2024-11-20",2.6,2.615,2.495,2.58,3590700.0],["2024-11-21",2.57,2.739,2.545,2.7,4547900.0],["2024-11-22",2.71,2.81,2.655,2.8,3432500.0],["2024-11-25",2.85,2.98,2.83,2.89,4144900.0],["2024-11-26",2.88,2.935,2.81,2.89,2551900.0],["2024-11-27",2.93,2.945,2.88,2.89,1290800.0],["2024-11-29",2.92,3.05,2.84,2.9,1174300.0],["2024-12-02",2.91,3.02,2.9,2.98,2212000.0],["2024-12-03",3.01,3.03,2.89,2.89,2450300.0],["2024-12-04",2.9,2.93,2.725,2.75,3274400.0],["2024-12-05",2.73,2.82,2.72,2.77,1638100.0],["2024-12-06",2.71,2.91,2.7,2.85,2189900.0],["2024-12-09",2.86,2.99,2.79,2.8,1903600.0],["2024-12-10",2.79,2.81,2.68,2.71,2156600.0],["2024-12-11",2.72,2.73,2.65,2.68,1475600.0],["2024-12-12",2.69,2.74,2.59,2.63,1209700.0],["2024-12-13",2.62,2.635,2.545,2.61,971000.0],["2024-12-16",2.62,2.72,2.55,2.69,2397900.0],["2024-12-17",2.7,2.865,2.65,2.81,3124900.0],["2024-12-18",2.84,2.84,2.51,2.61,4027100.0],["2024-12-19",2.63,2.74,2.585,2.69,2799400.0],["2024-12-20",2.63,2.76,2.57,2.68,9241800.0],["2024-12-23",2.82,2.82,2.57,2.67,2296700.0],["2024-12-24",2.67,2.82,2.605,2.82,1064600.0],["2024-12-26",2.81,2.836,2.73,2.82,1306500.0],["2024-12-27",2.78,2.88,2.69,2.76,1320300.0],["2024-12-30",2.7,2.72,2.61,2.62,939800.0],["2024-12-31",2.63,2.685,2.57,2.66,1112700.0],["2025-01-02",2.68,2.735,2.565,2.59,2155100.0],["2025-01-03",2.63,2.89,2.605,2.89,1846600.0],["2025-01-06",2.95,3.02,2.81,2.84,2803900.0],["2025-01-07",2.96,3.455,2.96,3.25,7882000.0],["2025-01-08",3.32,3.32,2.92,3.01,3438500.0],["2025-01-10",2.91,2.99,2.73,2.78,2669000.0],["2025-01-13",2.68,2.7,2.44,2.67,3551600.0],["2025-01-14",2.64,2.65,2.5,2.59,2999900.0],["2025-01-15",2.66,2.765,2.495,2.6,2893800.0],["2025-01-16",2.59,2.61,2.475,2.54,2820300.0],["2025-01-17",2.57,2.605,2.47,2.51,2382800.0],["2025-01-21",2.55,2.66,2.5,2.58,2070000.0],["2025-01-22",2.57,2.73,2.55,2.65,5767300.0],["2025-01-23",2.69,2.82,2.61,2.77,3240700.0],["2025-01-24",2.77,2.82,2.5,2.52,2099100.0],["2025-01-27",2.556,2.575,2.41,2.5,2329200.0],["2025-01-28",2.48,2.48,2.391,2.45,2094500.0],["2025-01-29",2.43,2.51,2.405,2.42,1356500.0],["2025-01-30",2.48,2.54,2.38,2.4,1315200.0],["2025-01-31",2.39,2.491,2.29,2.31,2229600.0],["2025-02-03",2.28,2.36,2.225,2.27,3066400.0],["2025-02-04",2.25,2.425,2.23,2.41,1317900.0],["2025-02-05",2.45,2.47,2.35,2.45,1951800.0],["2025-02-06",2.46,2.46,2.38,2.41,1276100.0],["2025-02-07",2.41,2.42,2.29,2.38,2396600.0],["2025-02-10",2.4,2.41,2.273,2.28,1802600.0],["2025-02-11",2.27,2.325,2.22,2.23,1607700.0],["2025-02-12",2.21,2.31,2.16,2.28,1583900.0],["2025-02-13",2.31,2.335,2.25,2.29,1076200.0],["2025-02-14",2.33,2.38,2.26,2.27,1205100.0],["2025-02-18",2.3,2.375,2.26,2.32,1537900.0],["2025-02-19",2.3,2.355,2.28,2.3,859100.0],["2025-02-20",2.3,2.32,2.25,2.27,749900.0],["2025-02-21",2.3,2.33,2.2,2.21,1743900.0],["2025-02-24",2.22,2.24,2.08,2.08,1845200.0],["2025-02-25",2.08,2.095,1.97,2.05,3171400.0],["2025-02-26",2.08,2.13,1.97,1.98,1593700.0],["2025-02-27",1.97,2.06,1.96,1.97,1253600.0],["2025-02-28",1.95,2.02,1.89,1.97,2464600.0],["2025-03-03",2.1,2.19,1.8,1.82,5778600.0],["2025-03-04",1.78,1.84,1.705,1.82,3006000.0],["2025-03-05",1.8,1.89,1.71,1.87,3296400.0],["2025-03-06",1.86,1.9,1.8,1.89,3782600.0],["2025-03-07",1.89,2.065,1.8,2.02,4180400.0],["2025-03-10",1.8,1.92,1.76,1.88,3381900.0],["2025-03-11",1.89,2.35,1.82,2.29,4569900.0],["2025-03-12",2.32,2.42,2.18,2.24,5547600.0],["2025-03-13",2.24,2.295,2.095,2.21,4393100.0],["2025-03-14",2.24,2.315,2.11,2.14,3351000.0],["2025-03-17",2.15,2.17,2.04,2.09,1377700.0],["2025-03-18",2.07,2.09,1.93,1.96,2142500.0],["2025-03-19",1.95,2.0,1.9,1.98,2053500.0],["2025-03-20",1.99,1.99,1.9,1.96,1802100.0],["2025-03-21",1.92,1.935,1.86,1.89,3526500.0],["2025-03-24",1.93,1.975,1.845,1.96,3704200.0],["2025-03-25",1.96,2.04,1.911,1.94,2360300.0],["2025-03-26",1.95,1.96,1.85,1.88,1302200.0],["2025-03-27",1.9,1.905,1.85,1.87,1603100.0],["2025-03-28",1.88,1.885,1.8,1.82,1431300.0],["2025-03-31",1.79,1.79,1.695,1.76,3045700.0],["2025-04-01",1.76,1.785,1.66,1.75,2923600.0],["2025-04-02",1.74,1.85,1.72,1.79,2384100.0],["2025-04-03",1.68,1.745,1.64,1.66,3769300.0],["2025-04-04",1.69,1.69,1.57,1.66,4161300.0],["2025-04-07",1.6,1.83,1.54,1.8,5439100.0],["2025-04-08",1.87,1.9,1.62,1.66,3702000.0],["2025-04-09",1.64,1.84,1.61,1.79,4304900.0],["2025-04-10",1.74,1.775,1.62,1.75,4556700.0],["2025-04-11",1.79,2.03,1.721,1.99,4185400.0],["2025-04-14",2.01,2.08,1.92,2.02,3074300.0],["2025-04-15",2.0,2.06,1.95,2.02,3192500.0],["2025-04-16",2.0,2.06,1.815,1.88,3429800.0],["2025-04-17",1.9,2.0,1.885,1.97,2956300.0],["2025-04-21",1.95,2.05,1.9,1.98,2627100.0],["2025-04-22",2.01,2.11,1.98,2.06,3481800.0],["2025-04-23",2.14,2.23,2.05,2.08,4085600.0],["2025-04-24",2.09,2.15,2.06,2.13,2195600.0],["2025-04-25",2.1,2.14,2.06,2.13,2072100.0],["2025-04-28",2.14,2.22,2.13,2.16,1769200.0],["2025-04-29",2.15,2.2,2.1,2.18,2596100.0],["2025-04-30",2.15,2.27,2.124,2.25,2732000.0],["2025-05-01",2.25,2.29,2.2,2.27,2147800.0],["2025-05-02",2.31,2.54,2.31,2.46,5904000.0],["2025-05-05",2.435,2.52,2.38,2.38,2683000.0],["2025-05-06",2.35,2.434,2.08,2.09,3874900.0],["2025-05-07",2.11,2.14,2.0,2.04,3807100.0],["2025-05-08",2.22,2.3,1.98,2.1,3964600.0],["2025-05-09",2.1,2.145,2.03,2.09,3316800.0],["2025-05-12",2.19,2.25,2.1,2.15,3025000.0],["2025-05-13",2.18,2.23,2.1,2.19,2640400.0],["2025-05-14",2.18,2.235,2.09,2.17,3291400.0],["2025-05-15",2.15,2.26,2.12,2.24,2400800.0],["2025-05-16",2.24,2.29,2.201,2.26,1804900.0],["2025-05-19",2.22,2.39,2.215,2.3,3206100.0],["2025-05-20",2.3,2.3,2.1,2.17,5658100.0],["2025-05-21",2.16,2.205,2.01,2.03,7587300.0],["2025-05-22",2.05,2.26,2.0,2.25,5348300.0],["2025-05-23",2.19,2.33,2.165,2.3,3065400.0],["2025-05-27",2.36,2.415,2.23,2.24,4188700.0],["2025-05-28",2.25,2.35,2.135,2.2,8053600.0],["2025-05-29",2.22,2.28,2.18,2.26,6062600.0],["2025-05-30",2.24,2.27,2.11,2.12,4775100.0],["2025-06-02",2.17,2.375,2.16,2.34,7292500.0],["2025-06-03",2.33,2.46,2.28,2.45,4427900.0],["2025-06-04",2.5,2.53,2.43,2.45,4555100.0],["2025-06-05",2.46,2.535,2.39,2.48,4379800.0],["2025-06-06",2.53,2.61,2.455,2.48,5095100.0],["2025-06-09",2.52,2.53,2.41,2.51,5917600.0],["2025-06-10",2.54,2.65,2.485,2.53,3949600.0],["2025-06-11",2.53,2.72,1.97,2.2,24284500.0],["2025-06-12",2.2,2.23,1.8,1.81,18706300.0],["2025-06-13",1.81,1.82,1.69,1.73,8955100.0],["2025-06-16",1.66,1.885,1.57,1.86,9713300.0],["2025-06-17",1.85,1.86,1.71,1.71,6439300.0],["2025-06-18",1.73,1.815,1.58,1.79,8747000.0],["2025-06-20",1.92,2.01,1.84,1.97,12721100.0],["2025-06-23",2.0,2.03,1.91,2.03,7944000.0],["2025-06-24",2.06,2.14,2.03,2.05,6325700.0],["2025-06-25",2.03,2.05,1.86,1.88,11279400.0],["2025-06-26",1.87,1.97,1.81,1.97,6719900.0],["2025-06-27",1.97,2.03,1.92,1.93,14186900.0],["2025-06-30",1.98,2.1,1.95,1.95,8359700.0],["2025-07-01",1.95,1.97,1.865,1.94,6092600.0],["2025-07-02",1.93,2.07,1.9,2.05,4695400.0],["2025-07-03",2.05,2.12,2.01,2.09,3367700.0],["2025-07-07",2.08,2.15,2.035,2.08,6145000.0],["2025-07-08",2.09,2.14,2.033,2.05,4765500.0],["2025-07-09",2.14,2.43,2.14,2.37,13952000.0],["2025-07-10",2.38,2.4,2.25,2.31,8144700.0],["2025-07-11",2.28,2.31,2.17,2.2,3355400.0],["2025-07-14",2.21,2.235,2.06,2.14,4563000.0],["2025-07-15",2.14,2.23,2.08,2.13,5426600.0],["2025-07-16",2.17,2.29,2.15,2.23,4213600.0],["2025-07-17",2.23,2.325,2.2,2.24,3247100.0],["2025-07-18",2.28,2.4,2.24,2.3,4927500.0],["2025-07-21",2.37,2.48,2.32,2.35,4499000.0],["2025-07-22",2.35,2.409,2.32,2.35,3595200.0],["2025-07-23",2.4,2.57,2.362,2.56,7131000.0],["2025-07-24",2.53,2.62,2.47,2.51,3904200.0],["2025-07-25",2.5,2.57,2.46,2.5,3720600.0],["2025-07-28",2.52,2.76,2.515,2.55,5888700.0],["2025-07-29",2.55,2.58,2.425,2.46,4492700.0],["2025-07-30",2.47,2.555,2.35,2.41,3312300.0],["2025-07-31",2.34,2.455,2.33,2.36,2614100.0],["2025-08-01",2.28,2.32,2.22,2.23,3602100.0],["2025-08-04",2.24,2.31,2.22,2.31,3047600.0],["2025-08-05",2.33,2.41,2.26,2.37,2433200.0],["2025-08-06",2.38,2.38,2.25,2.35,4649300.0],["2025-08-07",2.33,2.5,2.19,2.34,4844200.0],["2025-08-08",2.42,2.55,2.29,2.3,4788500.0],["2025-08-11",2.3,2.33,2.18,2.24,3719600.0],["2025-08-12",2.25,2.33,2.21,2.32,4262000.0],["2025-08-13",2.35,2.71,2.335,2.61,11112900.0],["2025-08-14",2.68,2.765,2.59,2.76,6391400.0],["2025-08-15",2.77,2.865,2.72,2.75,4463700.0],["2025-08-18",2.76,2.92,2.72,2.9,5097300.0],["2025-08-19",2.9,2.92,2.675,2.69,4699200.0],["2025-08-20",2.68,2.73,2.57,2.71,4499700.0],["2025-08-21",2.69,2.85,2.68,2.74,3417300.0],["2025-08-22",2.77,2.98,2.755,2.9,7596500.0],["2025-08-25",2.91,2.98,2.835,2.88,3561900.0],["2025-08-26",2.88,3.029,2.86,2.98,4634900.0],["2025-08-27",2.99,3.05,2.9,2.95,4787200.0],["2025-08-28",2.98,3.077,2.89,2.92,4018800.0],["2025-08-29",2.94,2.99,2.871,2.97,2392700.0],["2025-09-02",2.95,3.025,2.91,2.95,3086400.0],["2025-09-03",3.01,3.19,3.0,3.15,6488000.0],["2025-09-04",3.21,3.48,3.15,3.42,12006100.0],["2025-09-05",3.48,4.09,3.47,3.9,22006000.0],["2025-09-08",3.82,3.83,3.2,3.49,14581800.0],["2025-09-09",3.57,3.58,3.255,3.35,6005600.0],["2025-09-10",3.38,3.408,3.265,3.32,4330500.0],["2025-09-11",3.28,3.44,3.23,3.35,5602700.0],["2025-09-12",3.34,3.35,3.08,3.14,7940600.0],["2025-09-15",3.16,3.205,3.08,3.15,7247000.0],["2025-09-16",3.14,3.41,3.09,3.27,6346200.0],["2025-09-17",3.25,3.4,3.215,3.26,4954200.0],["2025-09-18",3.32,3.46,3.145,3.17,7610000.0],["2025-09-19",3.22,3.29,3.15,3.22,7670700.0],["2025-09-22",3.23,3.29,3.15,3.27,4334500.0],["2025-09-23",3.26,3.3,3.17,3.22,3607500.0],["2025-09-24",3.25,3.395,3.18,3.24,4777000.0],["2025-09-25",3.17,3.21,2.99,3.01,7079000.0],["2025-09-26",3.04,3.257,2.995,3.2,4713600.0],["2025-09-29",3.235,3.3,3.15,3.22,4835700.0],["2025-09-30",3.38,3.95,3.31,3.7,20449900.0],["2025-10-01",3.735,3.83,3.53,3.7,8810100.0],["2025-10-02",3.74,3.77,3.604,3.71,5117800.0],["2025-10-03",3.75,3.85,3.665,3.71,7086700.0],["2025-10-06",3.78,3.875,3.645,3.77,6115600.0],["2025-10-07",3.76,3.79,3.515,3.66,5544400.0],["2025-10-08",3.64,3.795,3.62,3.72,5818300.0],["2025-10-09",3.72,3.81,3.641,3.75,6680800.0],["2025-10-10",3.81,3.82,3.554,3.74,6099900.0],["2025-10-13",3.82,3.82,3.6,3.68,4413300.0],["2025-10-14",3.66,3.66,3.5,3.55,5430000.0],["2025-10-15",3.61,3.8,3.51,3.77,10814200.0],["2025-10-16",3.8,3.835,3.59,3.63,6775900.0],["2025-10-17",3.55,3.615,3.36,3.41,5843100.0],["2025-10-20",3.47,3.705,3.45,3.7,8482100.0],["2025-10-21",3.68,4.21,3.665,4.21,13149100.0],["2025-10-22",4.13,4.32,3.921,4.15,10738600.0],["2025-10-23",4.31,4.4,4.085,4.39,7824800.0],["2025-10-24",4.42,4.87,4.41,4.85,9601900.0],["2025-10-27",4.92,5.12,4.82,5.04,8729700.0],["2025-10-28",5.04,5.445,5.02,5.37,11414500.0],["2025-10-29",5.4,5.55,5.11,5.26,18021400.0],["2025-10-30",5.11,5.4,5.11,5.15,11450800.0],["2025-10-31",5.12,5.327,5.06,5.22,6919100.0],["2025-11-03",5.34,5.38,5.1,5.17,7443600.0],["2025-11-04",5.15,5.19,3.92,4.83,21050500.0],["2025-11-05",4.7,4.995,4.52,4.92,6581000.0],["2025-11-06",4.87,5.17,4.8,5.02,6222000.0],["2025-11-07",4.89,5.04,4.45,4.73,6833000.0],["2025-11-10",4.81,4.87,4.56,4.64,5425300.0],["2025-11-11",4.6,5.03,4.53,4.98,4863100.0],["2025-11-12",5.0,5.15,4.83,4.93,6539800.0],["2025-11-13",4.85,4.945,4.66,4.69,5770500.0],["2025-11-14",4.57,5.35,4.53,4.86,11448500.0],["2025-11-17",4.81,4.913,4.615,4.67,6985500.0],["2025-11-18",4.65,4.95,4.59,4.8,5895800.0],["2025-11-19",4.99,7.35,4.94,7.15,59110300.0],["2025-11-20",7.195,7.5,6.85,7.01,20245500.0],["2025-11-21",6.94,7.14,6.51,6.99,11224700.0],["2025-11-24",7.08,7.485,7.0,7.41,9024400.0],["2025-11-25",7.47,7.93,7.32,7.88,7724700.0],["2025-11-26",7.87,8.24,7.82,8.01,6995800.0],["2025-11-28",8.12,8.14,7.91,8.03,3191800.0],["2025-12-01",7.93,8.035,7.75,7.88,5163900.0],["2025-12-02",7.88,7.93,7.455,7.47,4788400.0],["2025-12-03",7.7,8.385,7.55,8.37,8494200.0],["2025-12-04",8.3,8.565,8.11,8.31,7244900.0],["2025-12-05",8.33,8.7,8.15,8.55,6080100.0],["2025-12-08",8.765,8.952,8.44,8.58,7571000.0],["2025-12-09",8.52,8.81,7.995,8.0,5916500.0],["2025-12-10",7.94,8.05,7.8,7.84,5995100.0],["2025-12-11",8.11,8.51,7.98,8.27,7085200.0],["2025-12-12",8.21,8.55,8.0,8.43,6074500.0],["2025-12-15",8.4,8.55,8.24,8.51,4777300.0],["2025-12-16",8.45,8.8,8.13,8.66,5566700.0],["2025-12-17",8.66,8.88,8.41,8.52,5176700.0],["2025-12-18",8.61,9.08,8.57,8.99,8869600.0],["2025-12-19",9.02,9.53,9.01,9.44,8225700.0],["2025-12-22",9.52,9.75,9.4,9.54,5691700.0],["2025-12-23",9.4,9.539,9.06,9.34,7587300.0],["2025-12-24",9.47,9.56,9.2,9.52,2341900.0],["2025-12-26",9.54,9.56,9.26,9.4,3602000.0],["2025-12-29",9.25,9.435,8.885,9.06,6940800.0],["2025-12-30",9.04,9.1,8.835,8.94,3790000.0],["2025-12-31",8.88,9.12,8.87,8.96,3766700.0],["2026-01-02",8.97,9.03,8.27,8.58,5326500.0],["2026-01-05",8.5,8.62,8.035,8.59,5417100.0],["2026-01-06",8.65,8.69,8.4,8.49,4015900.0],["2026-01-07",8.5,9.095,8.5,8.84,6129300.0],["2026-01-08",8.7,8.864,8.35,8.45,4268600.0],["2026-01-09",8.4,8.525,8.02,8.04,5775500.0],["2026-01-12",7.69,7.7,6.315,6.46,15595700.0],["2026-01-13",6.54,6.58,6.07,6.55,9949900.0],["2026-01-14",6.47,6.625,6.21,6.31,7261100.0],["2026-01-15",6.43,6.47,6.06,6.14,5529700.0],["2026-01-16",6.21,6.25,5.82,5.85,5400400.0],["2026-01-20",5.61,6.085,5.6,6.01,10417200.0],["2026-01-21",6.065,6.25,5.9,6.15,6274300.0],["2026-01-22",6.225,6.25,5.855,5.91,8753800.0],["2026-01-23",5.92,6.0,5.55,5.59,6021300.0],["2026-01-26",5.5,5.595,5.435,5.5,3874800.0],["2026-01-27",5.61,5.72,5.55,5.61,3578800.0],["2026-01-28",5.59,5.64,5.27,5.3,5147400.0],["2026-01-29",5.3,5.4,5.23,5.34,4808800.0],["2026-01-30",5.27,5.38,5.12,5.24,4297800.0],["2026-02-02",5.24,5.63,5.17,5.63,3866800.0],["2026-02-03",5.635,5.94,5.54,5.9,5998200.0],["2026-02-04",5.9,6.015,5.505,5.86,7231500.0],["2026-02-05",5.82,6.22,5.6,5.62,6114500.0],["2026-02-06",5.82,6.15,5.68,5.7,6339200.0],["2026-02-09",5.72,5.918,5.31,5.64,4703400.0],["2026-02-10",5.67,5.865,5.62,5.71,5371400.0],["2026-02-11",5.64,5.745,5.49,5.72,3643900.0],["2026-02-12",5.78,5.885,5.515,5.79,4144800.0],["2026-02-13",5.85,6.05,5.71,5.77,2506300.0],["2026-02-17",5.69,5.95,5.64,5.88,4003500.0],["2026-02-18",5.8,6.0,5.7,5.77,4186500.0],["2026-02-19",5.7,5.76,5.42,5.48,5806900.0],["2026-02-20",5.42,5.59,5.35,5.44,3775000.0],["2026-02-23",5.4,5.62,5.32,5.46,3279500.0],["2026-02-24",5.51,5.76,5.35,5.64,4836400.0],["2026-02-25",5.76,5.805,5.52,5.56,3348900.0],["2026-02-26",5.55,5.82,5.47,5.8,3554000.0],["2026-02-27",5.67,5.92,5.62,5.91,5996100.0],["2026-03-02",5.7,5.87,5.525,5.84,6175200.0],["2026-03-03",4.81,4.82,4.16,4.36,18324600.0],["2026-03-04",4.42,4.79,4.26,4.74,7579900.0],["2026-03-05",4.62,4.73,4.45,4.57,8347800.0],["2026-03-06",4.45,4.73,4.43,4.59,6331300.0],["2026-03-09",4.47,4.795,4.43,4.73,6665200.0],["2026-03-10",4.71,4.82,4.65,4.69,4000000.0],["2026-03-11",4.65,4.74,4.535,4.59,4761200.0],["2026-03-12",4.46,4.5,4.315,4.37,3560200.0],["2026-03-13",4.41,4.565,4.31,4.44,3711400.0],["2026-03-16",4.53,4.63,4.44,4.5,2686400.0],["2026-03-17",4.52,4.6,4.34,4.4,3329800.0],["2026-03-18",4.31,4.37,4.25,4.28,2780000.0],["2026-03-19",4.15,4.32,4.125,4.26,3564300.0],["2026-03-20",4.26,4.376,4.15,4.22,7275700.0],["2026-03-23",4.39,4.47,4.195,4.35,4444700.0],["2026-03-24",4.23,4.35,4.18,4.28,2877400.0],["2026-03-25",4.41,4.47,4.365,4.38,2539700.0],["2026-03-26",4.26,4.47,4.25,4.42,2296800.0],["2026-03-27",4.37,4.59,4.21,4.25,4154700.0],["2026-03-30",4.25,4.315,4.045,4.05,3546400.0],["2026-03-31",4.17,4.3,4.12,4.29,4234500.0],["2026-04-01",4.38,4.58,4.38,4.51,3056600.0],["2026-04-02",4.46,4.605,4.41,4.41,2413600.0],["2026-04-06",4.53,4.648,4.435,4.45,3082700.0],["2026-04-07",4.36,4.52,4.24,4.51,2842800.0],["2026-04-08",4.75,4.82,4.455,4.53,3394800.0],["2026-04-09",4.43,4.65,4.43,4.63,1973700.0],["2026-04-10",4.65,4.653,4.375,4.6,3566700.0],["2026-04-13",4.5,4.75,4.5,4.7,1957500.0],["2026-04-14",4.75,4.91,4.72,4.85,2341600.0],["2026-04-15",4.86,4.93,4.77,4.82,1821300.0],["2026-04-16",4.88,4.88,4.62,4.81,4548200.0],["2026-04-17",4.9,5.1,4.85,5.08,2720700.0],["2026-04-20",5.02,5.18,4.89,5.12,3794600.0],["2026-04-21",5.14,5.25,5.03,5.11,3590500.0],["2026-04-22",5.26,5.29,5.085,5.12,2517100.0],["2026-04-23",5.13,5.23,4.98,5.04,2151600.0],["2026-04-24",5.05,5.13,4.75,4.89,4236200.0],["2026-04-27",4.87,5.15,4.545,4.56,6550200.0],["2026-04-28",4.59,4.62,4.46,4.56,4564200.0],["2026-04-29",4.5,4.52,4.215,4.34,3298000.0],["2026-04-30",4.41,4.49,4.325,4.45,4805300.0],["2026-05-01",4.45,4.53,4.38,4.49,2643600.0],["2026-05-04",4.48,4.84,4.39,4.41,7838300.0],["2026-05-05",4.37,4.85,4.12,4.83,10891100.0],["2026-05-06",4.95,5.17,4.81,5.04,6331900.0],["2026-05-07",5.05,5.14,4.72,4.81,4432500.0],["2026-05-08",4.82,4.91,4.7,4.79,2918400.0],["2026-05-11",4.71,4.86,4.71,4.76,2779900.0],["2026-05-12",4.75,4.88,4.66,4.84,2540800.0],["2026-05-13",4.84,4.865,4.7,4.78,5395100.0],["2026-05-14",4.82,4.904,4.665,4.72,3077200.0],["2026-05-15",4.61,4.68,4.26,4.32,8030800.0],["2026-05-18",4.32,4.41,4.19,4.21,4623200.0],["2026-05-19",4.2,4.28,4.07,4.24,4538500.0],["2026-05-20",4.3,4.57,4.235,4.51,4824300.0],["2026-05-21",4.38,4.83,4.35,4.79,4095000.0],["2026-05-22",4.83,4.89,4.63,4.72,4196400.0],["2026-05-26",4.75,4.8,4.63,4.69,2718200.0],["2026-05-27",4.73,5.03,4.67,4.74,3017900.0],["2026-05-28",4.74,4.791,4.635,4.75,1436100.0],["2026-05-29",4.72,4.78,4.62,4.78,4201600.0],["2026-06-01",4.71,5.01,4.7,4.96,5960600.0],["2026-06-02",4.95,4.98,4.69,4.9,4300900.0],["2026-06-03",4.85,4.85,4.59,4.72,3230600.0],["2026-06-04",4.76,5.415,4.72,5.17,6720400.0],["2026-06-05",5.1,5.14,4.72,4.82,3476100.0],["2026-06-08",4.91,4.96,4.77,4.8,2964900.0],["2026-06-09",5.08,5.64,4.57,4.93,9714600.0],["2026-06-10",4.84,4.96,4.52,4.58,6614500.0],["2026-06-11",4.55,4.805,4.45,4.76,3457200.0],["2026-06-12",4.86,5.21,4.86,4.92,5250500.0],["2026-06-15",5.04,5.165,4.87,5.14,4183900.0],["2026-06-16",5.15,5.259,5.035,5.12,3625200.0],["2026-06-17",5.16,5.355,5.105,5.33,5416900.0],["2026-06-18",5.44,5.575,5.33,5.56,4730300.0],["2026-06-22",5.64,5.875,5.61,5.76,4159300.0],["2026-06-23",5.71,6.09,5.66,6.04,4604800.0],["2026-06-24",6.08,6.6,6.08,6.46,9429200.0],["2026-06-25",5.62,6.175,5.48,5.81,24843300.0],["2026-06-26",5.8,6.075,5.5,5.65,35238300.0],["2026-06-29",5.61,5.65,5.39,5.61,10719100.0],["2026-06-30",5.67,5.956,5.57,5.68,14474200.0],["2026-07-01",5.68,5.915,5.33,5.42,8356900.0],["2026-07-02",5.42,5.72,5.39,5.7,6332100.0],["2026-07-06",5.77,5.935,5.55,5.6,5518773.791672],["2026-07-07",5.68,5.89,5.52,5.67,7144045.576947],["2026-07-08",5.54,5.91,5.4801,5.87,10529993.91295],["2026-07-09",5.92,6.275,5.865,6.11,8861388.140963],["2026-07-10",6.1,6.12,5.81,5.81,6087984.635373],["2026-07-13",5.71,5.79,5.565,5.77,4638805.061992],["2026-07-14",5.79,6.115,5.743,5.9,7292615.833729],["2026-07-15",5.94,6,5.77,5.9,4538435.965616],["2026-07-16",5.83,5.88,5.61,5.64,4009768.997455],["2026-07-17",5.55,5.85,5.34,5.8,3604084.064027],["2026-07-20",5.87,6.52,5.87,6.26,11998300.418026],["2026-07-21",6.33,6.625,6.15,6.43,7422636.229556],["2026-07-22",6.3,6.58,6.025,6.55,7703514.431287],["2026-07-23",6.42,6.59,6.28,6.49,4261571.884275],["2026-07-24",6.5,6.61,6.3,6.42,6137907.034196],["2026-07-27",6.605,6.795,6.53,6.66,6026865.446795],["2026-07-28",6.66,6.7272,6.41,6.69,5374999.42569],["2026-07-29",6.64,6.77,6.39,6.59,6878857.599553],["2026-07-30",6.49,6.75,6.415,6.7,5372122.271609],["2026-07-31",6.68,6.69,6.295,6.33,4890716.724062],["2026-08-03",6.36,6.42,6.075,6.16,5568866.977016],["2026-08-04",6.26,6.535,6.21,6.44,4651792.159024],["2026-08-05",6.49,6.57,6.34,6.37,5477456.132723],["2026-08-06",6.06,6.63,6.01,6.11,8391554.157388],["2026-08-07",6.3,6.635,6.2063,6.6,5773643.881487],["2026-08-10",6.6,6.6,6.37,6.525,1732732.351855],["2026-08-11",6.6,6.62,6.37,6.37,4115834.964446],["2026-08-12",6.42,6.475,6.315,6.42,2591378.979064],["2026-08-13",6.47,6.49,6.075,6.1,5223282.22846]]}