{"t":"ITRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-31",4.55,5.5,4.13,4.19,183300.0],["2020-08-03",4.48,4.69,4.323,4.5,77200.0],["2020-08-04",4.49,4.49,4.02,4.06,181400.0],["2020-08-05",4.3,4.3,3.91,3.94,132400.0],["2020-08-06",3.95,4.03,3.66,3.835,116400.0],["2020-08-07",3.8,3.88,3.61,3.76,103600.0],["2020-08-10",3.66,3.9,3.66,3.73,70000.0],["2020-08-11",3.61,3.64,3.3,3.63,117700.0],["2020-08-12",3.56,3.82,3.51,3.78,83400.0],["2020-08-13",3.78,4.02,3.732,3.93,117900.0],["2020-08-14",3.97,3.97,3.74,3.76,200300.0],["2020-08-17",3.95,3.96,3.745,3.84,143800.0],["2020-08-18",3.95,3.96,3.83,3.83,112500.0],["2020-08-19",3.94,3.94,3.6,3.7,118200.0],["2020-08-20",3.61,3.665,3.56,3.56,86900.0],["2020-08-21",3.77,3.77,3.5,3.5,51700.0],["2020-08-24",3.52,3.61,3.32,3.37,98900.0],["2020-08-25",3.34,3.53,3.34,3.45,80300.0],["2020-08-26",3.53,3.64,3.485,3.5,46400.0],["2020-08-27",3.79,3.79,3.5,3.53,71000.0],["2020-08-28",3.6,3.7,3.56,3.57,89500.0],["2020-08-31",3.75,3.85,3.62,3.83,70900.0],["2020-09-01",3.85,3.99,3.605,3.64,168800.0],["2020-09-02",3.75,3.76,3.6,3.76,162800.0],["2020-09-03",3.69,3.85,3.69,3.8,67700.0],["2020-09-04",3.86,3.86,3.71,3.82,40500.0],["2020-09-08",3.7,3.74,3.57,3.69,48800.0],["2020-09-09",3.42,3.78,3.42,3.77,57000.0],["2020-09-10",3.5,3.55,3.4,3.4,797100.0],["2020-09-11",3.4,3.465,3.4,3.427,152400.0],["2020-09-14",3.46,3.52,3.41,3.48,149400.0],["2020-09-15",3.49,3.55,3.39,3.46,186900.0],["2020-09-16",3.49,3.52,3.43,3.45,48600.0],["2020-09-17",3.4,3.46,3.35,3.42,40500.0],["2020-09-18",3.47,3.64,3.46,3.51,200500.0],["2020-09-21",3.47,3.51,3.37,3.4,71800.0],["2020-09-22",3.44,3.44,3.34,3.38,109400.0],["2020-09-23",3.35,3.364,3.06,3.09,213700.0],["2020-09-24",3.06,3.33,3.06,3.3,73200.0],["2020-09-25",3.41,3.42,3.27,3.32,55600.0],["2020-09-28",3.26,3.38,3.26,3.28,46500.0],["2020-09-29",3.42,3.42,3.28,3.35,80400.0],["2020-09-30",3.39,3.4,3.28,3.34,23000.0],["2020-10-01",3.32,3.38,3.3,3.36,34300.0],["2020-10-02",3.36,3.38,3.3,3.325,28600.0],["2020-10-05",3.31,3.39,3.28,3.3,26100.0],["2020-10-06",3.22,3.36,3.21,3.27,58200.0],["2020-10-07",3.25,3.299,3.2,3.22,46100.0],["2020-10-08",3.25,3.26,3.21,3.22,64000.0],["2020-10-09",3.37,3.37,3.252,3.29,76100.0],["2020-10-12",3.39,3.46,3.35,3.415,36000.0],["2020-10-13",3.42,3.44,3.32,3.44,66500.0],["2020-10-14",3.44,3.54,3.415,3.435,102400.0],["2020-10-15",3.44,3.45,3.31,3.4,158000.0],["2020-10-16",3.44,3.44,3.34,3.35,61400.0],["2020-10-19",3.44,3.44,3.21,3.26,58200.0],["2020-10-20",3.319,3.32,3.21,3.21,86800.0],["2020-10-21",3.26,3.38,3.256,3.38,86700.0],["2020-10-22",3.38,3.4,3.25,3.35,54500.0],["2020-10-23",3.35,3.44,3.32,3.4,41400.0],["2020-10-26",3.56,3.56,3.31,3.35,63400.0],["2020-10-27",3.32,3.38,3.3,3.38,27800.0],["2020-10-28",3.29,3.338,3.13,3.165,120700.0],["2020-10-29",3.26,3.3,3.15,3.28,55400.0],["2020-10-30",3.39,3.39,3.09,3.11,121100.0],["2020-11-02",3.33,3.33,3.15,3.22,71000.0],["2020-11-03",3.22,3.5,3.22,3.34,113000.0],["2020-11-04",3.43,3.44,3.37,3.37,59300.0],["2020-11-05",3.45,3.732,3.4,3.63,149000.0],["2020-11-06",3.7,3.72,3.57,3.65,57900.0],["2020-11-09",3.79,3.79,3.4,3.49,139900.0],["2020-11-10",3.51,3.6,3.47,3.49,62800.0],["2020-11-11",3.46,3.599,3.19,3.21,116100.0],["2020-11-12",3.26,3.44,3.26,3.36,65800.0],["2020-11-13",3.44,3.51,3.33,3.42,221700.0],["2020-11-16",3.57,3.57,3.35,3.4,74700.0],["2020-11-17",3.36,3.4,3.31,3.33,93500.0],["2020-11-18",3.32,3.39,3.25,3.29,44300.0],["2020-11-19",3.22,3.43,3.22,3.41,107200.0],["2020-11-20",3.41,3.434,3.37,3.4,34200.0],["2020-11-23",3.38,3.4,3.24,3.4,70000.0],["2020-11-24",3.4,3.44,3.27,3.34,56700.0],["2020-11-25",3.35,3.44,3.35,3.38,16700.0],["2020-11-27",3.37,3.41,3.34,3.36,22000.0],["2020-11-30",3.36,3.37,3.31,3.349,55900.0],["2020-12-01",3.43,3.492,3.32,3.43,115600.0],["2020-12-02",3.49,3.49,3.372,3.42,32400.0],["2020-12-03",3.48,3.48,3.3,3.36,58300.0],["2020-12-04",3.33,3.425,3.33,3.42,45300.0],["2020-12-07",3.47,3.55,3.394,3.42,97600.0],["2020-12-08",3.42,3.572,3.42,3.53,54300.0],["2020-12-09",3.69,3.7,3.57,3.67,223700.0],["2020-12-10",3.67,3.702,3.64,3.69,49000.0],["2020-12-11",3.67,3.9,3.67,3.76,159400.0],["2020-12-14",3.76,3.76,3.6,3.68,63700.0],["2020-12-15",3.75,3.76,3.67,3.72,26600.0],["2020-12-16",3.75,3.8,3.67,3.75,68700.0],["2020-12-17",3.84,3.84,3.72,3.8,93800.0],["2020-12-18",3.72,3.81,3.72,3.81,49300.0],["2020-12-21",3.72,3.85,3.71,3.83,65300.0],["2020-12-22",3.79,3.84,3.78,3.82,50700.0],["2020-12-23",3.827,3.88,3.75,3.82,33100.0],["2020-12-24",3.88,3.88,3.76,3.8,13200.0],["2020-12-28",3.86,3.99,3.81,3.98,51400.0],["2020-12-29",3.89,4.08,3.83,3.95,122400.0],["2020-12-30",3.95,4.0,3.82,3.84,48500.0],["2020-12-31",3.76,3.92,3.75,3.92,126100.0],["2021-01-04",3.99,4.02,3.88,3.94,98100.0],["2021-01-05",3.95,3.999,3.87,3.93,61600.0],["2021-01-06",3.95,3.98,3.79,3.85,55700.0],["2021-01-07",3.86,3.98,3.78,3.95,76500.0],["2021-01-08",3.95,3.95,3.55,3.77,179200.0],["2021-01-11",3.75,3.79,3.56,3.74,107600.0],["2021-01-12",3.77,3.77,3.63,3.66,100900.0],["2021-01-13",3.7,3.7,3.55,3.57,69800.0],["2021-01-14",3.55,3.69,3.55,3.65,62300.0],["2021-01-15",3.69,3.69,3.37,3.5,145500.0],["2021-01-19",3.67,3.69,3.508,3.6,61000.0],["2021-01-20",3.56,3.73,3.54,3.65,59600.0],["2021-01-21",3.7,3.7,3.59,3.65,57400.0],["2021-01-22",3.61,3.635,3.52,3.6,34700.0],["2021-01-25",3.6,3.62,3.53,3.58,77300.0],["2021-01-26",3.64,3.64,3.53,3.61,49300.0],["2021-01-27",3.76,3.76,3.39,3.4,142000.0],["2021-01-28",3.36,3.49,3.26,3.26,257700.0],["2021-01-29",3.3,3.41,3.25,3.26,91900.0],["2021-02-01",3.53,3.6,3.32,3.51,190000.0],["2021-02-02",3.51,3.51,3.38,3.5,28800.0],["2021-02-03",3.5,3.5,3.39,3.5,27500.0],["2021-02-04",3.42,3.43,3.32,3.32,80200.0],["2021-02-05",3.32,3.38,3.32,3.32,53900.0],["2021-02-08",3.49,3.49,3.34,3.37,110300.0],["2021-02-09",3.48,3.48,3.33,3.39,48500.0],["2021-02-10",3.38,3.5,3.338,3.415,125300.0],["2021-02-11",3.43,3.49,3.4,3.46,77500.0],["2021-02-12",3.49,3.53,3.4,3.53,69700.0],["2021-02-16",3.52,3.52,3.38,3.45,140400.0],["2021-02-17",3.45,3.45,3.26,3.38,65500.0],["2021-02-18",3.5,3.5,3.321,3.37,49500.0],["2021-02-19",3.45,3.47,3.35,3.37,74600.0],["2021-02-22",3.44,3.49,3.39,3.447,92600.0],["2021-02-23",3.45,3.45,3.29,3.38,106000.0],["2021-02-24",3.42,3.45,3.32,3.41,59200.0],["2021-02-25",3.35,3.37,3.26,3.28,269600.0],["2021-02-26",3.22,3.37,3.15,3.27,110200.0],["2021-03-01",3.34,3.37,3.11,3.15,66900.0],["2021-03-02",3.15,3.21,3.12,3.19,63900.0],["2021-03-03",3.23,3.23,3.02,3.07,58600.0],["2021-03-04",3.02,3.103,2.89,2.93,101200.0],["2021-03-05",2.92,3.0,2.86,2.89,61200.0],["2021-03-08",2.89,2.9,2.83,2.86,65500.0],["2021-03-09",2.88,3.01,2.875,2.99,75000.0],["2021-03-10",2.994,3.07,2.994,3.07,40500.0],["2021-03-11",3.07,3.18,3.07,3.13,43900.0],["2021-03-12",3.13,3.17,3.021,3.12,35300.0],["2021-03-15",3.2,3.2,3.1,3.16,63500.0],["2021-03-16",3.14,3.2,3.1,3.17,37200.0],["2021-03-17",3.2,3.22,3.14,3.22,41800.0],["2021-03-18",3.17,3.2,3.08,3.13,44000.0],["2021-03-19",3.19,3.195,3.105,3.16,16200.0],["2021-03-22",3.19,3.19,2.99,3.01,54800.0],["2021-03-23",3.05,3.05,2.91,2.91,28200.0],["2021-03-24",3.25,3.25,2.85,2.88,61300.0],["2021-03-25",2.82,2.89,2.81,2.84,64100.0],["2021-03-26",2.87,2.99,2.84,2.92,13900.0],["2021-03-29",2.92,2.93,2.85,2.88,59000.0],["2021-03-30",2.85,2.88,2.72,2.75,71700.0],["2021-03-31",2.75,2.83,2.65,2.71,265500.0],["2021-04-01",2.8,2.83,2.72,2.83,45800.0],["2021-04-05",2.88,2.91,2.81,2.89,73800.0],["2021-04-06",2.96,2.99,2.89,2.91,32500.0],["2021-04-07",2.99,2.99,2.76,2.88,122300.0],["2021-04-08",3.0,3.1,2.96,3.01,131200.0],["2021-04-09",3.05,3.06,2.931,3.02,42300.0],["2021-04-12",3.06,3.06,2.93,2.99,30000.0],["2021-04-13",3.02,3.15,3.0,3.14,31700.0],["2021-04-14",3.15,3.22,3.115,3.215,40600.0],["2021-04-15",3.2,3.25,3.14,3.2,47700.0],["2021-04-16",3.24,3.25,3.15,3.15,39000.0],["2021-04-19",3.16,3.199,3.11,3.11,54500.0],["2021-04-20",3.11,3.2,3.08,3.08,17100.0],["2021-04-21",3.04,3.24,3.04,3.24,58400.0],["2021-04-22",3.25,3.25,3.06,3.14,73100.0],["2021-04-23",3.11,3.2,2.96,2.99,65800.0],["2021-04-26",2.95,3.08,2.944,3.05,24500.0],["2021-04-27",3.04,3.05,2.97,3.05,51600.0],["2021-04-28",3.003,3.1,2.9,3.04,82600.0],["2021-04-29",2.99,3.03,2.878,3.03,68000.0],["2021-04-30",3.08,3.08,2.87,2.96,41600.0],["2021-05-03",3.04,3.08,2.99,3.04,86000.0],["2021-05-04",3.04,3.07,2.93,2.97,50000.0],["2021-05-05",2.94,3.02,2.94,2.94,27500.0],["2021-05-06",3.02,3.12,2.96,3.04,310600.0],["2021-05-07",3.0,3.13,3.0,3.13,123200.0],["2021-05-10",3.17,3.22,3.06,3.07,130400.0],["2021-05-11",3.08,3.11,3.02,3.105,60500.0],["2021-05-12",3.15,3.15,3.0,3.0,40500.0],["2021-05-13",3.0,3.07,2.97,3.05,29100.0],["2021-05-14",3.05,3.1,3.03,3.06,51100.0],["2021-05-17",3.17,3.17,3.06,3.14,120700.0],["2021-05-18",3.16,3.19,3.1,3.15,67800.0],["2021-05-19",3.15,3.2,3.05,3.1,92000.0],["2021-05-20",3.25,3.35,3.11,3.21,193300.0],["2021-05-21",3.39,3.39,3.25,3.3,77700.0],["2021-05-24",3.31,3.48,3.31,3.419,85300.0],["2021-05-25",3.4,3.42,3.25,3.34,161900.0],["2021-05-26",3.33,3.33,3.13,3.19,84000.0],["2021-05-27",3.1,3.28,3.1,3.21,96700.0],["2021-05-28",3.25,3.26,3.2,3.21,53400.0],["2021-06-01",3.26,3.32,3.259,3.3,98300.0],["2021-06-02",3.3,3.34,3.25,3.29,102300.0],["2021-06-03",3.32,3.32,3.13,3.22,102100.0],["2021-06-04",3.267,3.32,3.19,3.3,37500.0],["2021-06-07",3.3,3.34,3.26,3.31,97600.0],["2021-06-08",3.31,3.35,3.27,3.28,40200.0],["2021-06-09",3.28,3.38,3.28,3.37,352800.0],["2021-06-10",3.33,3.41,3.31,3.35,122300.0],["2021-06-11",3.38,3.38,3.26,3.31,70200.0],["2021-06-14",3.24,3.3,3.22,3.22,106000.0],["2021-06-15",3.22,3.25,3.2,3.22,16000.0],["2021-06-16",3.25,3.25,3.08,3.11,124600.0],["2021-06-17",3.03,3.05,2.92,2.93,160500.0],["2021-06-18",2.95,2.975,2.9,2.91,68400.0],["2021-06-21",2.97,2.999,2.86,2.9,37400.0],["2021-06-22",2.99,2.99,2.87,2.95,40500.0],["2021-06-23",2.98,3.0,2.92,2.94,26900.0],["2021-06-24",3.0,3.04,2.87,2.87,112000.0],["2021-06-25",2.91,2.97,2.88,2.93,48600.0],["2021-06-28",2.96,3.0,2.91,2.912,62000.0],["2021-06-29",2.95,2.97,2.82,2.83,79600.0],["2021-06-30",2.8,2.93,2.76,2.925,108600.0],["2021-07-01",2.94,2.988,2.83,2.87,37100.0],["2021-07-02",2.9,2.9,2.86,2.9,23300.0],["2021-07-06",2.9,2.95,2.83,2.84,45900.0],["2021-07-07",2.94,3.04,2.85,2.87,95600.0],["2021-07-08",2.85,2.9,2.81,2.84,66700.0],["2021-07-09",2.85,2.89,2.79,2.88,61500.0],["2021-07-12",2.9,2.9,2.81,2.82,59300.0],["2021-07-13",2.83,2.9,2.83,2.88,28100.0],["2021-07-14",2.85,2.91,2.85,2.879,71400.0],["2021-07-15",2.85,2.92,2.81,2.875,135800.0],["2021-07-16",2.94,2.94,2.75,2.765,135000.0],["2021-07-19",2.71,2.72,2.57,2.6,150300.0],["2021-07-20",2.6,2.7,2.6,2.665,22700.0],["2021-07-21",2.62,2.73,2.62,2.72,32300.0],["2021-07-22",2.59,2.7,2.59,2.69,35200.0],["2021-07-23",2.69,2.78,2.66,2.73,59300.0],["2021-07-26",2.77,2.77,2.71,2.72,18600.0],["2021-07-27",2.78,2.921,2.66,2.88,551100.0],["2021-07-28",2.95,2.98,2.81,2.89,391300.0],["2021-07-29",3.05,3.05,2.9,2.95,136100.0],["2021-07-30",3.19,3.19,2.85,2.87,89100.0],["2021-08-02",2.95,3.056,2.9,3.01,124700.0],["2021-08-03",3.0,3.0,2.85,2.91,56100.0],["2021-08-04",2.96,3.0,2.92,2.93,27800.0],["2021-08-05",2.93,3.06,2.87,2.963,101300.0],["2021-08-06",2.98,2.98,2.83,2.91,54900.0],["2021-08-09",2.94,2.94,2.78,2.82,78300.0],["2021-08-10",2.82,2.833,2.71,2.76,81800.0],["2021-08-11",2.89,2.95,2.79,2.89,122100.0],["2021-08-12",2.96,2.96,2.73,2.762,117700.0],["2021-08-13",2.82,2.92,2.8,2.83,82500.0],["2021-08-16",2.9,2.9,2.76,2.76,59100.0],["2021-08-17",2.79,2.825,2.6,2.64,108800.0],["2021-08-18",2.68,2.68,2.6,2.64,41000.0],["2021-08-19",2.65,2.65,2.451,2.46,94800.0],["2021-08-20",2.475,2.52,2.455,2.46,28500.0],["2021-08-23",2.5,2.72,2.5,2.68,51900.0],["2021-08-24",2.65,2.74,2.65,2.72,33400.0],["2021-08-25",2.76,2.76,2.65,2.65,66000.0],["2021-08-26",2.63,2.69,2.6,2.65,41700.0],["2021-08-27",2.63,2.86,2.63,2.79,56300.0],["2021-08-30",2.8,2.835,2.7,2.75,49300.0],["2021-08-31",2.75,2.84,2.75,2.8,35800.0],["2021-09-01",2.845,3.0,2.795,2.93,67900.0],["2021-09-02",2.88,2.905,2.81,2.87,40100.0],["2021-09-03",2.92,3.02,2.85,3.0,92600.0],["2021-09-07",2.95,3.11,2.94,2.963,46900.0],["2021-09-08",2.905,2.94,2.84,2.88,27800.0],["2021-09-09",2.891,2.895,2.82,2.87,28700.0],["2021-09-10",2.89,2.99,2.85,2.85,66000.0],["2021-09-13",2.83,2.87,2.72,2.72,57900.0],["2021-09-14",2.55,2.55,2.49,2.5,792400.0],["2021-09-15",2.52,2.549,2.51,2.52,366600.0],["2021-09-16",2.5,2.54,2.49,2.51,281300.0],["2021-09-17",2.52,2.55,2.45,2.45,226100.0],["2021-09-20",2.4,2.45,2.36,2.4,168700.0],["2021-09-21",2.47,2.48,2.35,2.36,126000.0],["2021-09-22",2.35,2.58,2.35,2.42,597700.0],["2021-09-23",2.53,2.53,2.46,2.52,263100.0],["2021-09-24",2.56,2.56,2.43,2.48,133900.0],["2021-09-27",2.49,2.49,2.44,2.45,79300.0],["2021-09-28",2.49,2.49,2.24,2.3,265100.0],["2021-09-29",2.3,2.32,2.19,2.27,144000.0],["2021-09-30",2.24,2.337,2.24,2.28,46500.0],["2021-10-01",2.29,2.31,2.249,2.29,47700.0],["2021-10-04",2.3,2.33,2.23,2.27,48400.0],["2021-10-05",2.27,2.29,2.23,2.24,72800.0],["2021-10-06",2.23,2.25,2.12,2.17,188600.0],["2021-10-07",2.19,2.33,2.18,2.28,94300.0],["2021-10-08",2.32,2.46,2.25,2.25,152000.0],["2021-10-11",2.27,2.32,2.26,2.31,28800.0],["2021-10-12",2.31,2.32,2.24,2.26,112300.0],["2021-10-13",2.26,2.42,2.26,2.29,174200.0],["2021-10-14",2.3,2.37,2.3,2.36,140100.0],["2021-10-15",2.3,2.35,2.3,2.33,136900.0],["2021-10-18",2.32,2.33,2.17,2.23,211900.0],["2021-10-19",2.25,2.32,2.25,2.28,124200.0],["2021-10-20",2.31,2.37,2.26,2.37,95900.0],["2021-10-21",2.36,2.44,2.35,2.44,75900.0],["2021-10-22",2.45,2.54,2.45,2.47,115400.0],["2021-10-25",2.48,2.55,2.35,2.49,90400.0],["2021-10-26",2.5,2.51,2.41,2.502,44600.0],["2021-10-27",2.51,2.51,2.43,2.43,20200.0],["2021-10-28",2.45,2.47,2.42,2.44,57900.0],["2021-10-29",2.43,2.44,2.37,2.39,71400.0],["2021-11-01",2.4,2.4,2.34,2.37,79700.0],["2021-11-02",2.38,2.57,2.36,2.42,77300.0],["2021-11-03",2.4,2.411,2.323,2.345,77700.0],["2021-11-04",2.4,2.5,2.37,2.45,70200.0],["2021-11-05",2.45,2.45,2.33,2.42,109600.0],["2021-11-08",2.46,2.46,2.37,2.39,121900.0],["2021-11-09",2.38,2.414,2.33,2.38,82500.0],["2021-11-10",2.42,2.48,2.341,2.36,177800.0],["2021-11-11",2.38,2.45,2.36,2.39,63600.0],["2021-11-12",2.37,2.535,2.37,2.46,145700.0],["2021-11-15",2.48,2.526,2.46,2.52,93600.0],["2021-11-16",2.52,2.52,2.45,2.48,96700.0],["2021-11-17",2.48,2.63,2.48,2.61,189000.0],["2021-11-18",2.64,2.65,2.45,2.48,91300.0],["2021-11-19",2.5,2.52,2.43,2.47,42100.0],["2021-11-22",2.45,2.47,2.39,2.39,90800.0],["2021-11-23",2.4,2.4,2.32,2.35,44100.0],["2021-11-24",2.34,2.37,2.29,2.3,54700.0],["2021-11-26",2.29,2.3,2.2,2.24,84900.0],["2021-11-29",2.27,2.299,2.229,2.26,33300.0],["2021-11-30",2.24,2.3,2.17,2.18,113300.0],["2021-12-01",2.2,2.33,2.2,2.23,109000.0],["2021-12-02",2.17,2.26,2.15,2.17,82000.0],["2021-12-03",2.19,2.24,2.16,2.24,23700.0],["2021-12-06",2.25,2.254,2.202,2.23,49500.0],["2021-12-07",2.25,2.32,2.24,2.27,48900.0],["2021-12-08",2.3,2.308,2.25,2.26,29800.0],["2021-12-09",2.26,2.329,2.19,2.21,43500.0],["2021-12-10",2.24,2.24,2.19,2.22,50000.0],["2021-12-13",2.2,2.2,2.1,2.14,103900.0],["2021-12-14",2.11,2.14,2.03,2.06,111200.0],["2021-12-15",2.04,2.04,1.96,2.02,257200.0],["2021-12-16",1.95,2.16,1.95,2.07,152700.0],["2021-12-17",2.05,2.07,2.0,2.01,160900.0],["2021-12-20",2.0,2.03,1.95,2.03,146200.0],["2021-12-21",2.03,2.05,1.99,2.02,127000.0],["2021-12-22",2.05,2.06,2.0,2.01,77800.0],["2021-12-23",2.0,2.04,2.0,2.03,34500.0],["2021-12-27",2.08,2.14,2.046,2.14,53500.0],["2021-12-28",2.12,2.17,2.05,2.05,47300.0],["2021-12-29",2.03,2.16,2.0,2.13,105800.0],["2021-12-30",2.12,2.138,2.08,2.11,46200.0],["2021-12-31",2.12,2.16,2.09,2.15,118500.0],["2022-01-03",2.13,2.17,2.13,2.17,34900.0],["2022-01-04",2.19,2.24,2.13,2.22,62300.0],["2022-01-05",2.22,2.245,2.176,2.22,88000.0],["2022-01-06",2.2,2.2,2.1,2.1,66100.0],["2022-01-07",2.12,2.15,2.09,2.11,32800.0],["2022-01-10",2.19,2.19,2.06,2.07,63000.0],["2022-01-11",2.05,2.13,2.05,2.08,99400.0],["2022-01-12",2.08,2.13,2.08,2.095,68700.0],["2022-01-13",2.1,2.16,2.07,2.07,57100.0],["2022-01-14",2.05,2.07,2.04,2.045,63200.0],["2022-01-18",2.04,2.06,2.0,2.02,233600.0],["2022-01-19",2.03,2.15,2.0,2.15,266700.0],["2022-01-20",2.15,2.15,2.0,2.0,227800.0],["2022-01-21",2.03,2.05,1.885,1.89,188500.0],["2022-01-24",1.88,2.01,1.77,2.0,122100.0],["2022-01-25",2.02,2.02,1.93,2.01,135900.0],["2022-01-26",2.05,2.05,1.88,1.88,113400.0],["2022-01-27",1.9,1.916,1.81,1.815,197300.0],["2022-01-28",1.82,1.83,1.76,1.8,256400.0],["2022-01-31",1.83,1.89,1.79,1.88,102600.0],["2022-02-01",1.9,2.0,1.88,2.0,65900.0],["2022-02-02",1.99,2.08,1.97,2.05,38100.0],["2022-02-03",2.05,2.05,1.9,1.9,110400.0],["2022-02-04",1.9,2.04,1.9,2.01,57100.0],["2022-02-07",2.02,2.03,1.98,2.0,64700.0],["2022-02-08",2.09,2.09,1.99,2.01,60900.0],["2022-02-09",1.969,2.039,1.961,1.991,70300.0],["2022-02-10",1.9,1.92,1.69,1.7,511100.0],["2022-02-11",1.69,1.81,1.66,1.72,166600.0],["2022-02-14",1.72,1.75,1.67,1.67,126700.0],["2022-02-15",1.67,1.7,1.66,1.66,70300.0],["2022-02-16",1.67,1.69,1.65,1.65,134600.0],["2022-02-17",1.67,1.7,1.6,1.615,422100.0],["2022-02-18",1.68,1.68,1.521,1.55,450700.0],["2022-02-22",1.54,1.57,1.47,1.47,351800.0],["2022-02-23",1.47,1.53,1.44,1.45,243100.0],["2022-02-24",1.52,1.54,1.41,1.45,280000.0],["2022-02-25",1.45,1.51,1.45,1.46,117100.0],["2022-02-28",1.47,1.5,1.45,1.45,92200.0],["2022-03-01",1.45,1.52,1.45,1.47,146600.0],["2022-03-02",1.49,1.5,1.47,1.49,66200.0],["2022-03-03",1.5,1.5,1.43,1.455,104900.0],["2022-03-04",1.45,1.58,1.45,1.52,791600.0],["2022-03-07",1.6,1.6,1.52,1.54,393500.0],["2022-03-08",1.56,1.61,1.43,1.52,2003500.0],["2022-03-09",1.51,1.52,1.44,1.48,502200.0],["2022-03-10",1.48,1.5,1.45,1.49,286400.0],["2022-03-11",1.54,1.54,1.46,1.51,380300.0],["2022-03-14",1.49,1.51,1.41,1.42,273200.0],["2022-03-15",1.4,1.42,1.38,1.4,267100.0],["2022-03-16",1.39,1.41,1.36,1.38,291400.0],["2022-03-17",1.4,1.43,1.4,1.425,224800.0],["2022-03-18",1.42,1.43,1.4,1.43,69300.0],["2022-03-21",1.45,1.486,1.41,1.46,164600.0],["2022-03-22",1.46,1.47,1.44,1.46,144000.0],["2022-03-23",1.45,1.52,1.45,1.5,214200.0],["2022-03-24",1.52,1.55,1.48,1.49,105100.0],["2022-03-25",1.49,1.5,1.46,1.49,70000.0],["2022-03-28",1.51,1.51,1.4,1.44,186700.0],["2022-03-29",1.44,1.45,1.43,1.45,115500.0],["2022-03-30",1.52,1.52,1.4,1.4,153400.0],["2022-03-31",1.47,1.47,1.4,1.43,174200.0],["2022-04-01",1.46,1.46,1.43,1.45,78200.0],["2022-04-04",1.47,1.48,1.44,1.46,112100.0],["2022-04-05",1.46,1.49,1.415,1.42,83100.0],["2022-04-06",1.41,1.44,1.4,1.4,57000.0],["2022-04-07",1.4,1.43,1.39,1.43,119400.0],["2022-04-08",1.42,1.43,1.38,1.38,190700.0],["2022-04-11",1.39,1.39,1.31,1.32,235200.0],["2022-04-12",1.32,1.36,1.31,1.34,174500.0],["2022-04-13",1.34,1.37,1.33,1.33,119800.0],["2022-04-14",1.32,1.38,1.31,1.32,158600.0],["2022-04-18",1.32,1.4,1.29,1.29,147900.0],["2022-04-19",1.31,1.34,1.28,1.28,256200.0],["2022-04-20",1.34,1.34,1.28,1.32,86300.0],["2022-04-21",1.3,1.35,1.26,1.29,176900.0],["2022-04-22",1.27,1.29,1.17,1.18,379700.0],["2022-04-25",1.17,1.17,1.04,1.145,361300.0],["2022-04-26",1.17,1.17,1.08,1.09,118900.0],["2022-04-27",1.08,1.13,1.07,1.13,79400.0],["2022-04-28",1.15,1.15,1.08,1.08,125200.0],["2022-04-29",1.13,1.15,1.08,1.09,81200.0],["2022-05-02",1.07,1.078,1.026,1.06,84800.0],["2022-05-03",1.07,1.11,1.03,1.03,33000.0],["2022-05-04",1.05,1.07,1.03,1.06,94600.0],["2022-05-05",1.05,1.08,1.04,1.06,34800.0],["2022-05-06",1.05,1.07,1.04,1.055,34800.0],["2022-05-09",1.09,1.09,1.007,1.02,131700.0],["2022-05-10",1.0,1.05,0.967,0.97,150700.0],["2022-05-11",0.98,1.01,0.96,0.99,59800.0],["2022-05-12",0.97,0.971,0.89,0.899,146600.0],["2022-05-13",0.899,0.95,0.89,0.94,54900.0],["2022-05-16",0.99,0.995,0.929,0.938,40000.0],["2022-05-17",0.94,0.974,0.93,0.948,50700.0],["2022-05-18",0.945,0.965,0.87,0.893,93600.0],["2022-05-19",0.931,0.931,0.88,0.906,72100.0],["2022-05-20",0.937,0.937,0.894,0.895,12100.0],["2022-05-23",0.9,0.9,0.86,0.875,43600.0],["2022-05-24",0.875,0.928,0.875,0.91,27900.0],["2022-05-25",0.997,0.997,0.935,0.94,66500.0],["2022-05-26",0.96,1.15,0.96,1.15,212300.0],["2022-05-27",1.18,1.2,1.151,1.19,106500.0],["2022-05-31",1.15,1.23,1.11,1.13,43800.0],["2022-06-01",1.14,1.14,1.06,1.08,26400.0],["2022-06-02",1.079,1.13,1.079,1.125,18000.0],["2022-06-03",1.27,1.27,1.1,1.1,49800.0],["2022-06-06",1.08,1.153,1.08,1.1,38800.0],["2022-06-07",1.07,1.1,1.07,1.09,39600.0],["2022-06-08",1.08,1.11,1.073,1.11,9100.0],["2022-06-09",1.09,1.09,1.0,1.02,67900.0],["2022-06-10",1.01,1.12,1.0,1.12,62800.0],["2022-06-13",1.28,1.28,1.03,1.06,62600.0],["2022-06-14",1.011,1.011,0.956,1.01,49800.0],["2022-06-15",1.01,1.03,0.976,0.995,33600.0],["2022-06-16",1.0,1.07,0.995,1.02,31000.0],["2022-06-17",1.01,1.03,0.986,1.01,30500.0],["2022-06-21",0.97,1.01,0.97,1.0,31100.0],["2022-06-22",0.95,1.01,0.92,0.938,63700.0],["2022-06-23",0.91,0.966,0.861,0.87,34800.0],["2022-06-24",0.88,0.96,0.88,0.96,62300.0],["2022-06-27",0.98,0.98,0.92,0.95,34500.0],["2022-06-28",0.95,0.975,0.92,0.97,24700.0],["2022-06-29",0.97,0.985,0.97,0.981,81100.0],["2022-06-30",0.98,1.04,0.96,1.04,131400.0],["2022-07-01",1.02,1.02,0.97,1.01,38800.0],["2022-07-05",1.08,1.08,0.96,0.96,119100.0],["2022-07-06",0.96,0.966,0.801,0.801,94000.0],["2022-07-07",0.81,0.9,0.81,0.884,38500.0],["2022-07-08",0.89,0.914,0.839,0.877,15200.0],["2022-07-11",0.924,0.924,0.824,0.837,21400.0],["2022-07-12",0.81,0.84,0.755,0.756,149400.0],["2022-07-13",0.809,0.809,0.745,0.745,57700.0],["2022-07-14",0.76,0.76,0.7,0.7,112900.0],["2022-07-15",0.728,0.728,0.66,0.679,113000.0],["2022-07-18",0.7,0.72,0.7,0.7,46300.0],["2022-07-19",0.731,0.731,0.665,0.681,36600.0],["2022-07-20",0.678,0.695,0.652,0.652,65400.0],["2022-07-21",0.681,0.681,0.64,0.64,94300.0],["2022-07-22",0.69,0.69,0.655,0.662,68100.0],["2022-07-25",0.68,0.713,0.67,0.695,42400.0],["2022-07-26",0.725,0.74,0.7,0.717,88100.0],["2022-07-27",0.72,0.727,0.69,0.7,61600.0],["2022-07-28",0.754,0.754,0.72,0.735,66800.0],["2022-07-29",0.65,0.7,0.645,0.68,289500.0],["2022-08-01",0.699,0.73,0.69,0.705,136700.0],["2022-08-02",0.705,0.705,0.662,0.662,453400.0],["2022-08-03",0.675,0.675,0.655,0.657,77300.0],["2022-08-04",0.659,0.687,0.659,0.67,190800.0],["2022-08-05",0.71,0.71,0.663,0.665,48100.0],["2022-08-08",0.665,0.679,0.661,0.67,114100.0],["2022-08-09",0.67,0.671,0.66,0.66,50700.0],["2022-08-10",0.675,0.7,0.661,0.7,74800.0],["2022-08-11",0.7,0.7,0.655,0.655,95100.0],["2022-08-12",0.673,0.691,0.656,0.68,49700.0],["2022-08-15",0.7,0.7,0.655,0.662,65900.0],["2022-08-16",0.677,0.677,0.645,0.652,70700.0],["2022-08-17",0.657,0.66,0.64,0.653,175600.0],["2022-08-18",0.66,0.665,0.65,0.66,383100.0],["2022-08-19",0.67,0.67,0.65,0.662,146800.0],["2022-08-22",0.657,0.66,0.634,0.644,133500.0],["2022-08-23",0.65,0.663,0.64,0.64,45100.0],["2022-08-24",0.65,0.662,0.63,0.656,97100.0],["2022-08-25",0.656,0.668,0.655,0.655,84600.0],["2022-08-26",0.655,0.655,0.635,0.635,50100.0],["2022-08-29",0.634,0.639,0.6,0.608,149100.0],["2022-08-30",0.63,0.63,0.57,0.573,79700.0],["2022-08-31",0.573,0.595,0.569,0.58,42400.0],["2022-09-01",0.57,0.572,0.56,0.56,47900.0],["2022-09-02",0.56,0.58,0.554,0.568,101800.0],["2022-09-06",0.56,0.588,0.55,0.58,58600.0],["2022-09-07",0.6,0.607,0.57,0.603,42100.0],["2022-09-08",0.617,0.617,0.58,0.58,31400.0],["2022-09-09",0.609,0.637,0.565,0.57,101500.0],["2022-09-12",0.59,0.638,0.58,0.61,71400.0],["2022-09-13",0.63,0.635,0.58,0.591,91500.0],["2022-09-14",0.6,0.608,0.596,0.6,15400.0],["2022-09-15",0.596,0.596,0.573,0.585,65500.0],["2022-09-16",0.581,0.629,0.57,0.601,177000.0],["2022-09-19",0.583,0.6,0.555,0.589,222100.0],["2022-09-20",0.573,0.608,0.57,0.606,54400.0],["2022-09-21",0.597,0.6,0.572,0.579,53000.0],["2022-09-22",0.595,0.595,0.564,0.585,44900.0],["2022-09-23",0.6,0.6,0.54,0.54,94000.0],["2022-09-26",0.53,0.54,0.493,0.51,159200.0],["2022-09-27",0.51,0.519,0.46,0.49,144100.0],["2022-09-28",0.496,0.559,0.496,0.549,74200.0],["2022-09-29",0.548,0.548,0.518,0.54,37200.0],["2022-09-30",0.54,0.566,0.531,0.531,74800.0],["2022-10-03",0.555,0.555,0.539,0.55,49500.0],["2022-10-04",0.559,0.57,0.557,0.56,35700.0],["2022-10-05",0.56,0.57,0.545,0.557,14600.0],["2022-10-06",0.58,0.58,0.54,0.549,69100.0],["2022-10-07",0.577,0.577,0.54,0.545,48900.0],["2022-10-10",0.56,0.58,0.54,0.545,70100.0],["2022-10-11",0.542,0.55,0.54,0.542,69700.0],["2022-10-12",0.54,0.547,0.54,0.54,130200.0],["2022-10-13",0.535,0.548,0.522,0.54,158500.0],["2022-10-14",0.55,0.55,0.523,0.53,46600.0],["2022-10-17",0.54,0.572,0.54,0.563,39800.0],["2022-10-18",0.56,0.585,0.55,0.578,39600.0],["2022-10-19",0.561,0.579,0.554,0.579,13400.0],["2022-10-20",0.594,0.609,0.582,0.602,101300.0],["2022-10-21",0.61,0.625,0.595,0.625,73400.0],["2022-10-24",0.63,0.63,0.59,0.595,31800.0],["2022-10-25",0.63,0.65,0.595,0.603,36600.0],["2022-10-26",0.603,0.63,0.6,0.618,58500.0],["2022-10-27",0.64,0.64,0.595,0.595,18900.0],["2022-10-28",0.6,0.6,0.57,0.586,25200.0],["2022-10-31",0.595,0.595,0.535,0.59,44100.0],["2022-11-01",0.595,0.595,0.53,0.587,91700.0],["2022-11-02",0.595,0.595,0.554,0.565,22300.0],["2022-11-03",0.57,0.57,0.532,0.55,103600.0],["2022-11-04",0.544,0.595,0.544,0.583,101000.0],["2022-11-07",0.585,0.62,0.583,0.591,61700.0],["2022-11-08",0.58,0.64,0.58,0.64,59400.0],["2022-11-09",0.65,0.65,0.61,0.614,57700.0],["2022-11-10",0.61,0.665,0.61,0.649,159600.0],["2022-11-11",0.65,0.686,0.621,0.68,219400.0],["2022-11-14",0.7,0.7,0.674,0.681,92100.0],["2022-11-15",0.681,0.695,0.677,0.685,51200.0],["2022-11-16",0.687,0.687,0.67,0.674,80200.0],["2022-11-17",0.656,0.683,0.656,0.676,16700.0],["2022-11-18",0.698,0.698,0.645,0.68,109300.0],["2022-11-21",0.698,0.698,0.628,0.629,36300.0],["2022-11-22",0.63,0.666,0.63,0.66,80100.0],["2022-11-23",0.662,0.67,0.628,0.661,84900.0],["2022-11-25",0.688,0.698,0.662,0.67,23900.0],["2022-11-28",0.67,0.67,0.63,0.63,108700.0],["2022-11-29",0.659,0.662,0.625,0.636,56300.0],["2022-11-30",0.64,0.685,0.64,0.66,79100.0],["2022-12-01",0.68,0.725,0.68,0.7,137500.0],["2022-12-02",0.693,0.75,0.67,0.74,166500.0],["2022-12-05",0.76,0.76,0.66,0.662,184000.0],["2022-12-06",0.695,0.695,0.65,0.65,130100.0],["2022-12-07",0.658,0.67,0.653,0.662,69200.0],["2022-12-08",0.664,0.672,0.64,0.653,52800.0],["2022-12-09",0.63,0.649,0.62,0.62,67400.0],["2022-12-12",0.62,0.645,0.61,0.619,57800.0],["2022-12-13",0.63,0.679,0.62,0.653,67700.0],["2022-12-14",0.64,0.647,0.61,0.61,55800.0],["2022-12-15",0.63,0.648,0.608,0.621,101700.0],["2022-12-16",0.621,0.643,0.62,0.643,38400.0],["2022-12-19",0.66,0.67,0.6,0.61,122100.0],["2022-12-20",0.61,0.677,0.61,0.668,113200.0],["2022-12-21",0.688,0.688,0.614,0.638,57700.0],["2022-12-22",0.646,0.663,0.607,0.649,54600.0],["2022-12-23",0.678,0.68,0.621,0.66,65200.0],["2022-12-27",0.66,0.676,0.64,0.64,43500.0],["2022-12-28",0.65,0.658,0.62,0.652,67600.0],["2022-12-29",0.661,0.681,0.654,0.66,41900.0],["2022-12-30",0.68,0.68,0.625,0.633,108800.0],["2023-01-03",0.65,0.682,0.626,0.636,83300.0],["2023-01-04",0.65,0.688,0.64,0.68,79300.0],["2023-01-05",0.689,0.689,0.659,0.662,5800.0],["2023-01-06",0.671,0.692,0.658,0.67,75300.0],["2023-01-09",0.699,0.704,0.65,0.65,45800.0],["2023-01-10",0.685,0.685,0.638,0.66,56300.0],["2023-01-11",0.689,0.699,0.656,0.665,70800.0],["2023-01-12",0.68,0.691,0.665,0.675,186100.0],["2023-01-13",0.7,0.744,0.67,0.717,241000.0],["2023-01-17",0.742,0.742,0.672,0.674,147100.0],["2023-01-18",0.72,0.748,0.676,0.706,228300.0],["2023-01-19",0.706,0.737,0.703,0.73,64700.0],["2023-01-20",0.717,0.759,0.705,0.751,73800.0],["2023-01-23",0.775,0.775,0.71,0.715,101500.0],["2023-01-24",0.7,0.71,0.68,0.68,109300.0],["2023-01-25",0.68,0.705,0.676,0.689,113400.0],["2023-01-26",0.692,0.7,0.69,0.693,26800.0],["2023-01-27",0.69,0.713,0.688,0.697,43400.0],["2023-01-30",0.7,0.71,0.67,0.67,74900.0],["2023-01-31",0.68,0.688,0.67,0.68,51300.0],["2023-02-01",0.714,0.714,0.673,0.686,26700.0],["2023-02-02",0.7,0.71,0.68,0.696,58400.0],["2023-02-03",0.71,0.71,0.63,0.67,99200.0],["2023-02-06",0.673,0.673,0.62,0.636,94400.0],["2023-02-07",0.636,0.636,0.61,0.62,49900.0],["2023-02-08",0.64,0.645,0.621,0.627,51400.0],["2023-02-09",0.62,0.643,0.61,0.617,46600.0],["2023-02-10",0.62,0.625,0.611,0.62,38700.0],["2023-02-13",0.62,0.62,0.6,0.6,50700.0],["2023-02-14",0.609,0.65,0.609,0.636,57400.0],["2023-02-15",0.65,0.661,0.597,0.63,61500.0],["2023-02-16",0.635,0.635,0.6,0.62,45400.0],["2023-02-17",0.645,0.645,0.58,0.58,90800.0],["2023-02-21",0.585,0.61,0.585,0.6,66100.0],["2023-02-22",0.592,0.61,0.58,0.58,52800.0],["2023-02-23",0.59,0.62,0.584,0.591,23500.0],["2023-02-24",0.58,0.6,0.56,0.565,86400.0],["2023-02-27",0.565,0.61,0.53,0.54,134100.0],["2023-02-28",0.541,0.553,0.503,0.52,415100.0],["2023-03-01",0.55,0.552,0.52,0.537,67400.0],["2023-03-02",0.564,0.564,0.52,0.554,91400.0],["2023-03-03",0.59,0.59,0.55,0.56,88300.0],["2023-03-06",0.56,0.578,0.521,0.54,61900.0],["2023-03-07",0.521,0.53,0.499,0.499,116000.0],["2023-03-08",0.52,0.52,0.455,0.5,121500.0],["2023-03-09",0.498,0.498,0.47,0.476,84000.0],["2023-03-10",0.5,0.53,0.478,0.519,157600.0],["2023-03-13",0.525,0.543,0.5,0.527,138500.0],["2023-03-14",0.54,0.54,0.502,0.533,110700.0],["2023-03-15",0.55,0.57,0.493,0.52,113500.0],["2023-03-16",0.58,0.58,0.49,0.51,79400.0],["2023-03-17",0.566,0.568,0.514,0.56,93200.0],["2023-03-20",0.599,0.6,0.55,0.55,166600.0],["2023-03-21",0.58,0.58,0.509,0.51,64500.0],["2023-03-22",0.51,0.521,0.5,0.504,119600.0],["2023-03-23",0.51,0.531,0.5,0.527,110300.0],["2023-03-24",0.56,0.56,0.5,0.524,106900.0],["2023-03-27",0.508,0.522,0.5,0.51,49400.0],["2023-03-28",0.5,0.511,0.47,0.507,132100.0],["2023-03-29",0.529,0.529,0.488,0.5,56300.0],["2023-03-30",0.525,0.54,0.51,0.515,75800.0],["2023-03-31",0.52,0.55,0.52,0.548,31900.0],["2023-04-03",0.57,0.57,0.49,0.506,121500.0],["2023-04-04",0.54,0.546,0.51,0.546,106500.0],["2023-04-05",0.56,0.56,0.509,0.52,71400.0],["2023-04-06",0.516,0.537,0.516,0.521,63000.0],["2023-04-10",0.53,0.535,0.505,0.52,90300.0],["2023-04-11",0.53,0.553,0.524,0.55,62800.0],["2023-04-12",0.553,0.581,0.55,0.561,105200.0],["2023-04-13",0.575,0.583,0.551,0.57,183200.0],["2023-04-14",0.57,0.593,0.55,0.571,340100.0],["2023-04-17",0.6,0.6,0.56,0.575,374400.0],["2023-04-18",0.59,0.64,0.577,0.64,232500.0],["2023-04-19",0.63,0.64,0.601,0.612,281700.0],["2023-04-20",0.62,0.622,0.57,0.58,36800.0],["2023-04-21",0.6,0.602,0.56,0.593,129100.0],["2023-04-24",0.614,0.614,0.558,0.596,63600.0],["2023-04-25",0.61,0.61,0.567,0.59,13000.0],["2023-04-26",0.585,0.585,0.54,0.55,60400.0],["2023-04-27",0.56,0.571,0.54,0.548,27900.0],["2023-04-28",0.587,0.587,0.529,0.541,89500.0],["2023-05-01",0.54,0.55,0.513,0.525,140900.0],["2023-05-02",0.52,0.54,0.51,0.516,100800.0],["2023-05-03",0.527,0.527,0.512,0.521,42500.0],["2023-05-04",0.549,0.549,0.52,0.54,58400.0],["2023-05-05",0.55,0.594,0.546,0.57,64800.0],["2023-05-08",0.571,0.6,0.571,0.583,17400.0],["2023-05-09",0.66,0.66,0.55,0.56,142400.0],["2023-05-10",0.58,0.58,0.5,0.507,210200.0],["2023-05-11",0.51,0.523,0.5,0.5,90900.0],["2023-05-12",0.5,0.506,0.465,0.47,258700.0],["2023-05-15",0.5,0.52,0.487,0.5,169300.0],["2023-05-16",0.5,0.522,0.48,0.489,107700.0],["2023-05-17",0.489,0.518,0.487,0.49,107000.0],["2023-05-18",0.49,0.499,0.48,0.485,121400.0],["2023-05-19",0.499,0.5,0.481,0.5,56000.0],["2023-05-22",0.51,0.52,0.48,0.501,108400.0],["2023-05-23",0.51,0.51,0.465,0.488,124700.0],["2023-05-24",0.48,0.489,0.455,0.455,103300.0],["2023-05-25",0.466,0.468,0.453,0.458,116900.0],["2023-05-26",1.15,1.18,1.05,1.15,78700.0],["2023-05-30",1.13,1.15,1.04,1.12,52900.0],["2023-05-31",1.13,1.13,1.05,1.13,43200.0],["2023-06-01",1.13,1.15,1.12,1.13,37900.0],["2023-06-02",1.11,1.17,1.1,1.11,43300.0],["2023-06-05",1.15,1.15,1.06,1.07,19900.0],["2023-06-06",1.1,1.1,1.0,1.0,120700.0],["2023-06-07",1.01,1.05,0.98,1.03,77900.0],["2023-06-08",1.05,1.05,0.99,0.99,45900.0],["2023-06-09",1.02,1.03,1.0,1.028,48300.0],["2023-06-12",1.06,1.06,0.961,0.965,49600.0],["2023-06-13",0.96,0.98,0.94,0.95,49000.0],["2023-06-14",0.951,1.07,0.917,0.938,61500.0],["2023-06-15",0.95,0.957,0.92,0.947,30700.0],["2023-06-16",0.96,0.96,0.92,0.939,42200.0],["2023-06-20",0.978,0.978,0.915,0.94,90100.0],["2023-06-21",0.968,0.968,0.927,0.928,30000.0],["2023-06-22",0.91,0.97,0.91,0.955,34700.0],["2023-06-23",0.98,0.98,0.93,0.95,46400.0],["2023-06-26",0.94,0.978,0.94,0.94,26200.0],["2023-06-27",0.941,0.96,0.935,0.937,17800.0],["2023-06-28",0.95,1.09,0.95,1.05,219500.0],["2023-06-29",1.07,1.1,1.05,1.07,32600.0],["2023-06-30",1.12,1.13,1.1,1.1,60100.0],["2023-07-03",1.09,1.1,1.013,1.094,47800.0],["2023-07-05",1.1,1.12,1.09,1.11,30600.0],["2023-07-06",1.15,1.15,1.01,1.04,51700.0],["2023-07-07",1.03,1.091,1.03,1.05,18700.0],["2023-07-10",1.08,1.11,1.06,1.09,20900.0],["2023-07-11",1.08,1.09,1.06,1.09,15100.0],["2023-07-12",1.13,1.13,1.05,1.07,84000.0],["2023-07-13",1.07,1.1,1.03,1.04,43000.0],["2023-07-14",1.05,1.07,1.02,1.03,56700.0],["2023-07-17",1.04,1.04,1.0,1.0,27900.0],["2023-07-18",1.0,1.0,0.967,0.968,88800.0],["2023-07-19",0.976,1.0,0.935,1.0,133600.0],["2023-07-20",1.0,1.01,0.926,0.948,47500.0],["2023-07-21",1.0,1.0,0.928,0.939,44300.0],["2023-07-24",0.97,0.98,0.92,0.934,49100.0],["2023-07-25",0.93,0.95,0.902,0.902,45700.0],["2023-07-26",0.902,0.93,0.891,0.895,60200.0],["2023-07-27",0.9,0.939,0.86,0.912,170700.0],["2023-07-28",0.92,0.957,0.895,0.946,40100.0],["2023-07-31",0.93,0.975,0.93,0.95,23200.0],["2023-08-01",0.949,0.963,0.9,0.946,27000.0],["2023-08-02",0.94,0.94,0.9,0.9,30000.0],["2023-08-03",0.941,0.941,0.886,0.886,83500.0],["2023-08-04",0.886,0.917,0.886,0.911,14100.0],["2023-08-07",0.9,1.03,0.89,0.91,33900.0],["2023-08-08",0.9,0.931,0.883,0.891,24400.0],["2023-08-09",0.9,0.938,0.864,0.922,28100.0],["2023-08-10",0.938,0.938,0.86,0.888,57000.0],["2023-08-11",0.861,0.88,0.852,0.86,46200.0],["2023-08-14",0.88,0.89,0.8,0.848,54500.0],["2023-08-15",0.87,0.87,0.847,0.862,8500.0],["2023-08-16",0.87,0.87,0.829,0.86,7400.0],["2023-08-17",0.87,0.87,0.842,0.842,13800.0],["2023-08-18",0.848,0.87,0.844,0.86,19300.0],["2023-08-21",0.87,0.88,0.849,0.878,19300.0],["2023-08-22",0.889,0.961,0.875,0.929,63400.0],["2023-08-23",0.94,0.98,0.92,0.94,50600.0],["2023-08-24",0.94,0.966,0.894,0.895,23700.0],["2023-08-25",0.92,0.94,0.897,0.9,11100.0],["2023-08-28",0.88,0.941,0.88,0.918,23500.0],["2023-08-29",0.9,0.927,0.9,0.922,46700.0],["2023-08-30",0.939,0.971,0.9,0.971,16600.0],["2023-08-31",0.932,0.932,0.88,0.904,49700.0],["2023-09-01",0.904,0.92,0.881,0.881,42400.0],["2023-09-05",0.882,0.93,0.88,0.897,40600.0],["2023-09-06",0.897,0.93,0.897,0.904,33000.0],["2023-09-07",0.915,0.92,0.881,0.881,56200.0],["2023-09-08",0.93,0.99,0.89,0.965,33200.0],["2023-09-11",0.99,0.99,0.904,0.924,40400.0],["2023-09-12",0.9,0.944,0.893,0.921,29100.0],["2023-09-13",0.922,0.924,0.89,0.9,36500.0],["2023-09-14",0.89,0.903,0.89,0.89,140000.0],["2023-09-15",0.92,0.92,0.88,0.9,122100.0],["2023-09-18",0.88,0.92,0.88,0.9,30000.0],["2023-09-19",0.92,0.92,0.866,0.88,65300.0],["2023-09-20",0.94,0.94,0.866,0.892,113600.0],["2023-09-21",0.91,0.91,0.84,0.856,45900.0],["2023-09-22",0.87,0.87,0.82,0.86,60600.0],["2023-09-25",0.87,0.88,0.83,0.88,12000.0],["2023-09-26",0.85,0.875,0.82,0.82,60100.0],["2023-09-27",0.878,0.878,0.782,0.802,52800.0],["2023-09-28",0.82,0.829,0.79,0.829,40300.0],["2023-09-29",0.84,0.87,0.78,0.844,59400.0],["2023-10-02",0.869,0.87,0.78,0.781,82100.0],["2023-10-03",0.8,0.817,0.79,0.79,25600.0],["2023-10-04",0.79,0.816,0.778,0.778,123500.0],["2023-10-05",0.8,0.8,0.76,0.797,24700.0],["2023-10-06",0.79,0.82,0.785,0.81,15600.0],["2023-10-09",0.8,0.82,0.8,0.82,11800.0],["2023-10-10",0.837,0.837,0.8,0.803,39400.0],["2023-10-11",0.815,0.82,0.77,0.77,8700.0],["2023-10-12",0.8,0.82,0.76,0.76,13900.0],["2023-10-13",0.82,0.845,0.79,0.827,108600.0],["2023-10-16",0.848,0.87,0.793,0.83,39800.0],["2023-10-17",0.819,0.869,0.794,0.811,58100.0],["2023-10-18",0.806,0.836,0.791,0.818,13600.0],["2023-10-19",0.8,0.81,0.78,0.79,25600.0],["2023-10-20",0.81,0.843,0.76,0.778,70900.0],["2023-10-23",0.791,0.813,0.73,0.785,121700.0],["2023-10-24",0.789,0.8,0.741,0.799,103700.0],["2023-10-25",0.8,0.8,0.71,0.728,76600.0],["2023-10-26",0.722,0.722,0.71,0.72,37800.0],["2023-10-27",0.72,0.755,0.716,0.74,25900.0],["2023-10-30",0.755,0.776,0.72,0.734,26500.0],["2023-10-31",0.75,0.757,0.723,0.741,18600.0],["2023-11-01",0.73,0.75,0.721,0.749,9900.0],["2023-11-02",0.73,0.761,0.71,0.723,101500.0],["2023-11-03",0.78,0.78,0.72,0.735,38700.0],["2023-11-06",0.74,0.744,0.715,0.718,32500.0],["2023-11-07",0.725,0.725,0.71,0.716,27000.0],["2023-11-08",0.716,0.777,0.7,0.716,52300.0],["2023-11-09",0.721,0.743,0.721,0.737,12100.0],["2023-11-10",0.73,0.73,0.688,0.725,25000.0],["2023-11-13",0.688,0.72,0.688,0.715,40000.0],["2023-11-14",0.74,0.74,0.696,0.705,46700.0],["2023-11-15",0.72,0.742,0.705,0.705,48100.0],["2023-11-16",0.73,0.73,0.7,0.719,26000.0],["2023-11-17",0.714,0.72,0.691,0.695,26800.0],["2023-11-20",0.7,0.705,0.692,0.692,58800.0],["2023-11-21",0.71,0.71,0.692,0.694,31600.0],["2023-11-22",0.703,0.709,0.692,0.694,63100.0],["2023-11-24",0.69,0.72,0.69,0.702,8000.0],["2023-11-27",0.692,0.8,0.692,0.8,130000.0],["2023-11-28",0.8,0.865,0.78,0.849,60700.0],["2023-11-29",0.83,0.9,0.83,0.894,95800.0],["2023-11-30",0.9,0.9,0.833,0.853,35100.0],["2023-12-01",0.88,0.948,0.853,0.921,111500.0],["2023-12-04",0.96,0.984,0.92,0.97,276000.0],["2023-12-05",0.99,0.991,0.92,0.939,57300.0],["2023-12-06",0.948,0.956,0.911,0.944,57400.0],["2023-12-07",0.917,0.96,0.911,0.94,50000.0],["2023-12-08",0.952,0.952,0.911,0.949,27200.0],["2023-12-11",0.94,0.94,0.9,0.92,55700.0],["2023-12-12",0.92,0.94,0.8,0.835,182400.0],["2023-12-13",0.835,0.896,0.815,0.861,93400.0],["2023-12-14",0.9,0.955,0.895,0.94,55400.0],["2023-12-15",0.97,0.99,0.93,0.99,64500.0],["2023-12-18",1.02,1.07,0.975,1.035,123600.0],["2023-12-19",1.05,1.08,1.03,1.05,92100.0],["2023-12-20",1.05,1.05,0.98,1.02,135000.0],["2023-12-21",1.02,1.06,0.99,1.02,81900.0],["2023-12-22",1.03,1.06,1.01,1.041,93600.0],["2023-12-26",1.05,1.13,1.05,1.13,43400.0],["2023-12-27",1.12,1.13,1.02,1.08,90400.0],["2023-12-28",1.05,1.09,1.04,1.06,60700.0],["2023-12-29",1.08,1.08,1.02,1.06,64100.0],["2024-01-02",1.11,1.11,1.02,1.02,81400.0],["2024-01-03",1.02,1.04,0.997,1.02,74000.0],["2024-01-04",1.02,1.04,0.999,1.02,69400.0],["2024-01-05",1.02,1.02,0.96,0.981,69200.0],["2024-01-08",0.96,0.998,0.95,0.972,101600.0],["2024-01-09",0.96,0.982,0.926,0.94,42800.0],["2024-01-10",0.92,0.946,0.892,0.92,42400.0],["2024-01-11",0.95,0.95,0.89,0.91,45400.0],["2024-01-12",0.93,0.94,0.91,0.922,138900.0],["2024-01-16",0.93,0.94,0.873,0.89,164700.0],["2024-01-17",0.89,0.905,0.801,0.81,84800.0],["2024-01-18",0.82,0.836,0.795,0.795,31400.0],["2024-01-19",0.818,0.888,0.802,0.839,40200.0],["2024-01-22",0.86,0.887,0.824,0.842,27200.0],["2024-01-23",0.88,0.88,0.857,0.867,30300.0],["2024-01-24",0.889,0.889,0.847,0.86,23200.0],["2024-01-25",0.89,0.89,0.85,0.85,29000.0],["2024-01-26",0.86,0.88,0.84,0.84,23600.0],["2024-01-29",0.84,0.88,0.825,0.867,66600.0],["2024-01-30",0.89,0.89,0.85,0.861,41600.0],["2024-01-31",0.883,0.89,0.85,0.85,49800.0],["2024-02-01",0.851,0.891,0.851,0.864,21500.0],["2024-02-02",0.853,0.874,0.839,0.864,35300.0],["2024-02-05",0.85,0.879,0.85,0.85,15800.0],["2024-02-06",0.84,0.88,0.84,0.843,20000.0],["2024-02-07",0.89,0.89,0.85,0.85,7700.0],["2024-02-08",0.88,0.88,0.79,0.806,76000.0],["2024-02-09",0.828,0.828,0.79,0.79,108300.0],["2024-02-12",0.79,0.83,0.79,0.8,43300.0],["2024-02-13",0.8,0.816,0.75,0.76,98800.0],["2024-02-14",0.751,0.817,0.75,0.76,58200.0],["2024-02-15",0.788,0.788,0.753,0.78,86000.0],["2024-02-16",0.815,0.815,0.78,0.8,31300.0],["2024-02-20",0.846,0.855,0.79,0.8,27700.0],["2024-02-21",0.81,0.81,0.765,0.767,36000.0],["2024-02-22",0.764,0.79,0.72,0.736,131600.0],["2024-02-23",0.74,0.744,0.72,0.72,26100.0],["2024-02-26",0.72,0.734,0.7,0.701,97800.0],["2024-02-27",0.731,0.731,0.695,0.704,62500.0],["2024-02-28",0.708,0.72,0.699,0.701,87400.0],["2024-02-29",0.72,0.72,0.695,0.71,45700.0],["2024-03-01",0.718,0.744,0.695,0.711,126200.0],["2024-03-04",0.73,0.77,0.7,0.751,417400.0],["2024-03-05",0.79,0.815,0.74,0.741,229300.0],["2024-03-06",0.69,0.717,0.637,0.693,948800.0],["2024-03-07",0.68,0.722,0.68,0.72,196100.0],["2024-03-08",0.77,0.8,0.735,0.8,199100.0],["2024-03-11",0.812,0.844,0.798,0.8,204900.0],["2024-03-12",0.8,0.82,0.773,0.775,342500.0],["2024-03-13",0.774,0.799,0.765,0.796,53500.0],["2024-03-14",0.82,0.82,0.75,0.802,109300.0],["2024-03-15",0.82,0.82,0.741,0.76,83100.0],["2024-03-18",0.751,0.77,0.726,0.737,143600.0],["2024-03-19",0.75,0.75,0.721,0.73,33800.0],["2024-03-20",0.736,0.74,0.707,0.728,130900.0],["2024-03-21",0.745,0.75,0.71,0.718,99800.0],["2024-03-22",0.72,0.748,0.695,0.715,232600.0],["2024-03-25",0.736,0.736,0.685,0.7,51500.0],["2024-03-26",0.755,0.755,0.691,0.701,71200.0],["2024-03-27",0.694,0.725,0.694,0.707,148700.0],["2024-03-28",0.743,0.748,0.7,0.71,89700.0],["2024-04-01",0.75,0.75,0.713,0.735,180200.0],["2024-04-02",0.75,0.75,0.72,0.726,223200.0],["2024-04-03",0.75,0.824,0.73,0.816,521900.0],["2024-04-04",0.84,0.84,0.79,0.814,186100.0],["2024-04-05",0.838,0.85,0.79,0.848,264600.0],["2024-04-08",0.85,0.884,0.81,0.865,440000.0],["2024-04-09",0.9,0.928,0.861,0.908,381100.0],["2024-04-10",0.887,0.92,0.835,0.885,412200.0],["2024-04-11",0.891,0.933,0.88,0.929,177200.0],["2024-04-12",0.95,0.966,0.86,0.884,403100.0],["2024-04-15",0.886,0.889,0.825,0.849,106300.0],["2024-04-16",0.85,0.889,0.805,0.882,235300.0],["2024-04-17",0.89,0.9,0.814,0.881,244300.0],["2024-04-18",0.894,0.9,0.83,0.871,155400.0],["2024-04-19",0.88,0.88,0.841,0.87,145300.0],["2024-04-22",0.859,0.859,0.81,0.83,116900.0],["2024-04-23",0.83,0.85,0.818,0.844,90500.0],["2024-04-24",0.83,0.85,0.825,0.83,65700.0],["2024-04-25",0.83,0.83,0.811,0.815,160000.0],["2024-04-26",0.833,0.833,0.815,0.828,41700.0],["2024-04-29",0.82,0.823,0.791,0.791,100200.0],["2024-04-30",0.802,0.802,0.76,0.76,126600.0],["2024-05-01",0.77,0.77,0.737,0.756,276700.0],["2024-05-02",0.75,0.779,0.75,0.757,82500.0],["2024-05-03",0.742,0.763,0.733,0.76,252300.0],["2024-05-06",0.77,0.795,0.747,0.78,344700.0],["2024-05-07",0.774,0.774,0.744,0.755,124400.0],["2024-05-08",0.76,0.779,0.74,0.754,197700.0],["2024-05-09",0.75,0.795,0.749,0.77,200300.0],["2024-05-10",0.79,0.81,0.77,0.785,257400.0],["2024-05-13",0.79,0.8,0.751,0.756,79400.0],["2024-05-14",0.755,0.763,0.75,0.757,40700.0],["2024-05-15",0.77,0.782,0.75,0.78,90900.0],["2024-05-16",0.78,0.799,0.75,0.763,164200.0],["2024-05-17",0.77,0.856,0.77,0.845,438500.0],["2024-05-20",0.86,0.92,0.83,0.915,508600.0],["2024-05-21",0.91,0.91,0.83,0.842,232400.0],["2024-05-22",0.86,0.869,0.809,0.809,136500.0],["2024-05-23",0.869,0.869,0.809,0.823,117700.0],["2024-05-24",0.85,0.91,0.811,0.874,278000.0],["2024-05-28",0.9,0.931,0.89,0.921,297800.0],["2024-05-29",0.9,0.919,0.89,0.893,136300.0],["2024-05-30",0.9,0.918,0.88,0.903,126300.0],["2024-05-31",0.912,0.95,0.877,0.911,175000.0],["2024-06-03",0.91,0.91,0.88,0.886,33700.0],["2024-06-04",0.889,0.898,0.835,0.845,115500.0],["2024-06-05",0.893,0.91,0.85,0.906,362100.0],["2024-06-06",0.907,0.94,0.9,0.93,141200.0],["2024-06-07",0.92,0.926,0.88,0.894,117900.0],["2024-06-10",0.9,0.949,0.89,0.913,162000.0],["2024-06-11",0.91,0.929,0.89,0.929,396100.0],["2024-06-12",0.937,0.939,0.91,0.935,101300.0],["2024-06-13",0.939,0.94,0.905,0.905,100600.0],["2024-06-14",0.905,0.923,0.905,0.917,40300.0],["2024-06-17",0.91,0.947,0.91,0.934,134700.0],["2024-06-18",0.92,0.985,0.92,0.98,245600.0],["2024-06-20",0.988,1.05,0.988,1.03,169800.0],["2024-06-21",1.03,1.05,0.94,0.97,80600.0],["2024-06-24",0.95,0.988,0.945,0.954,41100.0],["2024-06-25",0.958,0.97,0.89,0.89,67700.0],["2024-06-26",0.89,0.935,0.87,0.88,87600.0],["2024-06-27",0.92,0.92,0.882,0.894,48000.0],["2024-06-28",0.945,0.95,0.905,0.924,28600.0],["2024-07-01",0.95,0.95,0.895,0.91,38300.0],["2024-07-02",0.91,0.92,0.9,0.91,29400.0],["2024-07-03",0.941,0.948,0.913,0.929,34300.0],["2024-07-05",0.931,0.989,0.931,0.957,43200.0],["2024-07-08",0.95,0.96,0.87,0.938,205100.0],["2024-07-09",0.92,0.94,0.9,0.9,38600.0],["2024-07-10",0.93,0.96,0.93,0.945,65200.0],["2024-07-11",0.95,1.0,0.95,0.965,145800.0],["2024-07-12",0.975,1.02,0.95,1.01,115400.0],["2024-07-15",1.02,1.06,1.0,1.01,164400.0],["2024-07-16",1.06,1.08,1.0,1.06,236900.0],["2024-07-17",1.08,1.1,1.0,1.04,274100.0],["2024-07-18",1.04,1.05,0.96,0.991,132800.0],["2024-07-19",0.966,1.01,0.966,0.987,124100.0],["2024-07-22",0.995,1.01,0.95,1.01,98700.0],["2024-07-23",1.02,1.04,1.0,1.04,102100.0],["2024-07-24",1.05,1.1,1.02,1.05,78500.0],["2024-07-25",1.02,1.03,0.971,1.01,136400.0],["2024-07-26",1.05,1.09,1.008,1.08,139300.0],["2024-07-29",0.99,1.0,0.88,0.89,950000.0],["2024-07-30",0.92,0.92,0.88,0.92,345600.0],["2024-07-31",0.93,0.93,0.9,0.928,181000.0],["2024-08-01",0.928,0.928,0.871,0.891,252900.0],["2024-08-02",0.909,0.921,0.82,0.87,291100.0],["2024-08-05",0.809,0.84,0.79,0.83,236400.0],["2024-08-06",0.83,0.85,0.81,0.81,43700.0],["2024-08-07",0.854,0.86,0.809,0.809,62100.0],["2024-08-08",0.834,0.85,0.801,0.82,109900.0],["2024-08-09",0.823,0.853,0.801,0.817,76500.0],["2024-08-12",0.83,0.88,0.81,0.88,118700.0],["2024-08-13",0.86,0.899,0.846,0.882,85300.0],["2024-08-14",0.89,0.89,0.82,0.845,66000.0],["2024-08-15",0.86,0.89,0.86,0.888,85000.0],["2024-08-16",0.873,0.93,0.85,0.93,144100.0],["2024-08-19",0.925,0.957,0.904,0.957,309700.0],["2024-08-20",0.963,0.97,0.91,0.945,101600.0],["2024-08-21",0.945,0.959,0.92,0.953,125600.0],["2024-08-22",0.943,0.95,0.905,0.945,91600.0],["2024-08-23",0.95,0.989,0.95,0.973,88000.0],["2024-08-26",1.0,1.0,0.95,0.99,125100.0],["2024-08-27",0.96,1.0,0.95,0.98,141700.0],["2024-08-28",0.967,0.97,0.942,0.959,101700.0],["2024-08-29",0.941,0.99,0.93,0.965,111400.0],["2024-08-30",0.962,0.977,0.93,0.957,58600.0],["2024-09-03",0.957,0.957,0.892,0.91,168500.0],["2024-09-04",0.9,0.966,0.9,0.92,71600.0],["2024-09-05",0.92,0.958,0.904,0.943,72800.0],["2024-09-06",0.92,0.94,0.89,0.9,86200.0],["2024-09-09",0.85,0.89,0.85,0.878,119800.0],["2024-09-10",0.889,0.898,0.869,0.885,102700.0],["2024-09-11",0.875,0.9,0.865,0.897,86000.0],["2024-09-12",0.894,0.97,0.894,0.955,100100.0],["2024-09-13",0.96,1.0,0.945,0.95,142400.0],["2024-09-16",0.99,0.99,0.93,0.97,82200.0],["2024-09-17",0.96,0.96,0.902,0.94,230600.0],["2024-09-18",0.96,0.975,0.91,0.92,117400.0],["2024-09-19",0.945,0.96,0.92,0.954,97600.0],["2024-09-20",0.95,1.02,0.931,0.952,202500.0],["2024-09-23",0.951,0.998,0.95,0.963,142300.0],["2024-09-24",0.96,1.02,0.943,0.994,175200.0],["2024-09-25",1.01,1.04,0.991,1.01,146700.0],["2024-09-26",1.04,1.04,0.99,1.02,100600.0],["2024-09-27",1.04,1.04,0.96,0.97,174800.0],["2024-09-30",0.98,0.99,0.95,0.98,76200.0],["2024-10-01",0.98,1.0,0.96,0.983,64100.0],["2024-10-02",0.97,1.001,0.97,1.0,69600.0],["2024-10-03",1.01,1.02,0.97,0.986,86400.0],["2024-10-04",0.979,1.028,0.979,1.01,103000.0],["2024-10-07",1.0,1.02,0.96,0.97,71600.0],["2024-10-08",1.0,1.04,0.95,0.96,136800.0],["2024-10-09",0.95,0.957,0.935,0.94,62200.0],["2024-10-10",0.933,0.99,0.926,0.99,151000.0],["2024-10-11",0.96,0.998,0.952,0.997,56200.0],["2024-10-14",0.998,1.03,0.998,1.025,51800.0],["2024-10-15",1.01,1.01,0.95,1.008,140300.0],["2024-10-16",0.99,1.04,0.99,1.01,153800.0],["2024-10-17",1.03,1.07,1.01,1.05,257300.0],["2024-10-18",1.1,1.15,1.08,1.1,648100.0],["2024-10-21",1.19,1.19,1.1,1.1,1097400.0],["2024-10-22",1.16,1.28,1.12,1.26,668800.0],["2024-10-23",1.28,1.28,1.19,1.24,665600.0],["2024-10-24",1.26,1.26,1.19,1.2,229200.0],["2024-10-25",1.2,1.257,1.2,1.21,234600.0],["2024-10-28",1.24,1.24,1.18,1.21,294600.0],["2024-10-29",1.25,1.28,1.18,1.23,307800.0],["2024-10-30",1.25,1.25,1.175,1.19,192000.0],["2024-10-31",1.17,1.17,1.09,1.13,393500.0],["2024-11-01",1.15,1.15,1.1,1.11,197700.0],["2024-11-04",1.11,1.11,1.06,1.08,325000.0],["2024-11-05",1.09,1.1,1.06,1.08,347400.0],["2024-11-06",1.04,1.07,1.02,1.07,289700.0],["2024-11-07",1.08,1.1,1.05,1.09,146800.0],["2024-11-08",1.08,1.08,1.02,1.02,260400.0],["2024-11-11",1.01,1.01,0.94,1.0,284600.0],["2024-11-12",0.99,1.01,0.955,0.99,124700.0],["2024-11-13",1.0,1.009,0.91,0.932,311300.0],["2024-11-14",0.922,0.93,0.89,0.9,465700.0],["2024-11-15",0.9,0.95,0.9,0.91,145400.0],["2024-11-18",0.947,0.99,0.947,0.99,191400.0],["2024-11-19",0.99,1.0,0.94,0.97,209400.0],["2024-11-20",0.99,0.99,0.95,0.97,142100.0],["2024-11-21",0.95,0.967,0.92,0.933,178000.0],["2024-11-22",0.974,0.974,0.92,0.931,264600.0],["2024-11-25",0.92,0.923,0.89,0.898,148300.0],["2024-11-26",0.898,0.92,0.881,0.91,183000.0],["2024-11-27",0.91,0.933,0.881,0.9,184400.0],["2024-11-29",0.946,0.946,0.895,0.932,412800.0],["2024-12-02",0.95,0.975,0.898,0.918,502200.0],["2024-12-03",0.949,0.949,0.895,0.903,388900.0],["2024-12-04",0.895,0.918,0.889,0.894,311000.0],["2024-12-05",0.91,0.93,0.882,0.917,795400.0],["2024-12-06",0.925,0.935,0.89,0.93,488700.0],["2024-12-09",0.97,1.01,0.945,0.973,421300.0],["2024-12-10",0.99,0.995,0.96,0.995,313900.0],["2024-12-11",0.996,1.01,0.98,1.0,264200.0],["2024-12-12",0.993,1.01,0.97,0.977,279800.0],["2024-12-13",0.97,0.97,0.92,0.94,346100.0],["2024-12-16",0.934,0.944,0.91,0.944,197900.0],["2024-12-17",0.929,0.93,0.897,0.922,212700.0],["2024-12-18",0.93,0.93,0.851,0.876,487300.0],["2024-12-19",0.862,0.91,0.861,0.881,279600.0],["2024-12-20",0.88,0.92,0.876,0.9,259800.0],["2024-12-23",0.9,0.91,0.87,0.885,148500.0],["2024-12-24",0.888,0.9,0.871,0.9,56000.0],["2024-12-26",0.868,0.91,0.868,0.89,90700.0],["2024-12-27",0.909,0.913,0.873,0.883,116800.0],["2024-12-30",0.88,0.91,0.86,0.87,243700.0],["2024-12-31",0.865,0.89,0.857,0.87,185100.0],["2025-01-02",0.88,0.91,0.88,0.9,170600.0],["2025-01-03",0.881,0.91,0.88,0.9,120300.0],["2025-01-06",0.9,0.929,0.883,0.893,485200.0],["2025-01-07",0.888,0.91,0.881,0.885,236600.0],["2025-01-08",0.9,0.9,0.88,0.884,159900.0],["2025-01-10",0.889,0.889,0.85,0.87,426200.0],["2025-01-13",0.86,0.87,0.82,0.834,317800.0],["2025-01-14",0.82,0.849,0.82,0.821,129500.0],["2025-01-15",0.827,0.838,0.8,0.82,343300.0],["2025-01-16",0.82,0.828,0.8,0.801,256300.0],["2025-01-17",0.8,0.81,0.791,0.798,247500.0],["2025-01-21",0.8,0.843,0.79,0.824,608900.0],["2025-01-22",0.82,0.835,0.82,0.828,453900.0],["2025-01-23",0.885,0.965,0.885,0.93,1673100.0],["2025-01-24",0.96,0.98,0.94,0.95,699800.0],["2025-01-27",0.965,0.965,0.92,0.953,363200.0],["2025-01-28",0.94,1.03,0.935,1.01,390300.0],["2025-01-29",1.06,1.068,1.02,1.06,646600.0],["2025-01-30",1.07,1.07,1.01,1.035,700300.0],["2025-01-31",1.05,1.07,1.04,1.05,387000.0],["2025-02-03",1.05,1.077,1.03,1.06,362200.0],["2025-02-04",1.06,1.12,1.055,1.12,452600.0],["2025-02-05",1.12,1.16,1.11,1.16,455500.0],["2025-02-06",1.17,1.17,1.11,1.13,467300.0],["2025-02-07",1.15,1.15,1.11,1.12,228900.0],["2025-02-10",1.17,1.2,1.12,1.17,844200.0],["2025-02-11",1.17,1.17,1.13,1.155,289600.0],["2025-02-12",1.17,1.24,1.14,1.24,510200.0],["2025-02-13",1.23,1.27,1.195,1.27,475800.0],["2025-02-14",1.27,1.27,1.18,1.2,413400.0],["2025-02-18",1.22,1.25,1.204,1.25,331600.0],["2025-02-19",1.25,1.25,1.141,1.18,416500.0],["2025-02-20",1.19,1.22,1.19,1.21,253600.0],["2025-02-21",1.2,1.2,1.12,1.15,477600.0],["2025-02-24",1.15,1.163,1.08,1.12,429500.0],["2025-02-25",1.09,1.11,1.05,1.1,568700.0],["2025-02-26",1.11,1.13,1.09,1.13,146900.0],["2025-02-27",1.12,1.16,1.05,1.07,180400.0],["2025-02-28",1.05,1.09,1.05,1.09,251900.0],["2025-03-03",1.09,1.11,1.04,1.06,295400.0],["2025-03-04",1.07,1.07,1.025,1.055,360000.0],["2025-03-05",1.06,1.105,1.05,1.1,572400.0],["2025-03-06",1.12,1.125,1.05,1.085,412400.0],["2025-03-07",1.09,1.127,1.06,1.1,215600.0],["2025-03-10",1.1,1.1,1.03,1.07,258400.0],["2025-03-11",1.1,1.1,1.05,1.085,279400.0],["2025-03-12",1.1,1.18,1.08,1.17,377700.0],["2025-03-13",1.18,1.27,1.17,1.27,779500.0],["2025-03-14",1.28,1.29,1.215,1.23,534000.0],["2025-03-17",1.25,1.33,1.22,1.3,488900.0],["2025-03-18",1.33,1.33,1.23,1.25,741900.0],["2025-03-19",1.23,1.29,1.17,1.22,531400.0],["2025-03-20",1.19,1.24,1.19,1.24,171200.0],["2025-03-21",1.21,1.24,1.176,1.23,418900.0],["2025-03-24",1.24,1.27,1.22,1.26,523700.0],["2025-03-25",1.25,1.35,1.24,1.35,624200.0],["2025-03-26",1.36,1.36,1.29,1.34,603000.0],["2025-03-27",1.36,1.37,1.3,1.32,1034100.0],["2025-03-28",1.38,1.38,1.235,1.24,793500.0],["2025-03-31",1.24,1.25,1.17,1.24,730300.0],["2025-04-01",1.25,1.26,1.19,1.22,197100.0],["2025-04-02",1.22,1.25,1.19,1.22,249300.0],["2025-04-03",1.14,1.21,1.13,1.16,710600.0],["2025-04-04",1.14,1.16,1.05,1.16,1591500.0],["2025-04-07",1.12,1.19,1.09,1.12,746200.0],["2025-04-08",1.19,1.195,1.11,1.14,620800.0],["2025-04-09",1.18,1.27,1.155,1.26,1085000.0],["2025-04-10",1.29,1.35,1.26,1.35,1040300.0],["2025-04-11",1.42,1.6,1.37,1.55,2588000.0],["2025-04-14",1.58,1.69,1.53,1.69,1747900.0],["2025-04-15",1.72,1.73,1.613,1.71,1214900.0],["2025-04-16",1.76,1.875,1.711,1.8,1155100.0],["2025-04-17",1.79,1.798,1.64,1.69,1686100.0],["2025-04-21",1.74,1.87,1.71,1.87,2373700.0],["2025-04-22",1.88,1.88,1.755,1.79,1734500.0],["2025-04-23",1.7,1.745,1.61,1.67,1493100.0],["2025-04-24",1.73,1.77,1.65,1.77,1010200.0],["2025-04-25",1.74,1.74,1.68,1.73,591700.0],["2025-04-28",1.68,1.775,1.67,1.77,620900.0],["2025-04-29",1.75,1.79,1.685,1.71,1205500.0],["2025-04-30",1.7,1.8,1.66,1.69,2481400.0],["2025-05-01",1.7,1.71,1.61,1.66,1308700.0],["2025-05-02",1.69,1.71,1.635,1.67,1122600.0],["2025-05-05",1.75,1.759,1.66,1.71,1412100.0],["2025-05-06",1.75,1.945,1.72,1.9,3494900.0],["2025-05-07",1.88,1.89,1.78,1.81,1497600.0],["2025-05-08",1.83,1.83,1.71,1.73,1039900.0],["2025-05-09",1.73,1.76,1.67,1.72,1425600.0],["2025-05-12",1.64,1.64,1.542,1.6,1408800.0],["2025-05-13",1.64,1.645,1.58,1.61,522900.0],["2025-05-14",1.59,1.59,1.52,1.53,1096300.0],["2025-05-15",1.52,1.54,1.48,1.48,1182800.0],["2025-05-16",1.47,1.49,1.43,1.49,816700.0],["2025-05-19",1.48,1.68,1.48,1.68,1210800.0],["2025-05-20",1.67,1.67,1.55,1.58,1212800.0],["2025-05-21",1.6,1.62,1.53,1.56,1047700.0],["2025-05-22",1.56,1.57,1.49,1.52,576800.0],["2025-05-23",1.57,1.69,1.555,1.68,1396900.0],["2025-05-27",1.65,1.699,1.58,1.67,1407000.0],["2025-05-28",1.68,1.68,1.625,1.64,616000.0],["2025-05-29",1.66,1.66,1.55,1.63,423200.0],["2025-05-30",1.61,1.64,1.595,1.62,426800.0],["2025-06-02",1.65,1.78,1.65,1.67,2323700.0],["2025-06-03",1.68,1.72,1.645,1.71,990700.0],["2025-06-04",1.73,1.765,1.66,1.75,1077800.0],["2025-06-05",1.79,1.9,1.79,1.88,2080100.0],["2025-06-06",1.89,1.89,1.725,1.75,1570800.0],["2025-06-09",1.76,1.769,1.66,1.68,1611500.0],["2025-06-10",1.7,1.7,1.63,1.65,652200.0],["2025-06-11",1.63,1.67,1.61,1.63,1121900.0],["2025-06-12",1.65,1.73,1.65,1.68,1202400.0],["2025-06-13",1.7,1.71,1.6,1.66,658000.0],["2025-06-16",1.65,1.68,1.6,1.64,671600.0],["2025-06-17",1.64,1.645,1.56,1.58,1194500.0],["2025-06-18",1.59,1.62,1.52,1.59,684800.0],["2025-06-20",1.57,1.67,1.55,1.6,1470600.0],["2025-06-23",1.64,1.74,1.62,1.69,2576800.0],["2025-06-24",1.7,1.705,1.56,1.62,1631100.0],["2025-06-25",1.63,1.63,1.565,1.6,771400.0],["2025-06-26",1.63,1.63,1.51,1.53,1930700.0],["2025-06-27",1.5,1.503,1.41,1.44,1873000.0],["2025-06-30",1.47,1.505,1.435,1.5,1017900.0],["2025-07-01",1.54,1.55,1.5,1.54,1179100.0],["2025-07-02",1.53,1.53,1.44,1.45,1456800.0],["2025-07-03",1.45,1.495,1.445,1.49,404300.0],["2025-07-07",1.46,1.55,1.46,1.55,642200.0],["2025-07-08",1.55,1.55,1.44,1.49,787100.0],["2025-07-09",1.52,1.52,1.45,1.48,776000.0],["2025-07-10",1.5,1.5,1.44,1.48,551200.0],["2025-07-11",1.49,1.52,1.46,1.47,886800.0],["2025-07-14",1.48,1.52,1.46,1.5,785900.0],["2025-07-15",1.5,1.5,1.437,1.47,1056400.0],["2025-07-16",1.46,1.475,1.43,1.46,435200.0],["2025-07-17",1.44,1.462,1.425,1.45,494200.0],["2025-07-18",1.49,1.49,1.43,1.43,724500.0],["2025-07-21",1.48,1.52,1.46,1.5,1350800.0],["2025-07-22",1.54,1.58,1.495,1.57,1290800.0],["2025-07-23",1.6,1.62,1.56,1.61,2197700.0],["2025-07-24",1.61,1.61,1.545,1.56,894600.0],["2025-07-25",1.58,1.58,1.51,1.55,1199300.0],["2025-07-28",1.57,1.578,1.515,1.54,1073800.0],["2025-07-29",1.58,1.58,1.525,1.55,655900.0],["2025-07-30",1.55,1.55,1.43,1.47,1144000.0],["2025-07-31",1.48,1.49,1.43,1.44,487700.0],["2025-08-01",1.49,1.505,1.44,1.48,498200.0],["2025-08-04",1.5,1.55,1.494,1.55,464900.0],["2025-08-05",1.56,1.56,1.49,1.56,950600.0],["2025-08-06",1.56,1.64,1.551,1.59,613400.0],["2025-08-07",1.59,1.64,1.57,1.58,738200.0],["2025-08-08",1.58,1.635,1.56,1.58,771200.0],["2025-08-11",1.54,1.64,1.54,1.63,935100.0],["2025-08-12",1.64,1.739,1.62,1.71,1571400.0],["2025-08-13",1.72,1.76,1.665,1.67,930600.0],["2025-08-14",1.68,1.73,1.64,1.68,1063400.0],["2025-08-15",1.73,1.92,1.67,1.79,3876600.0],["2025-08-18",1.83,1.95,1.8,1.92,2573800.0],["2025-08-19",1.95,1.95,1.81,1.84,1451800.0],["2025-08-20",1.87,1.879,1.825,1.87,1018900.0],["2025-08-21",1.9,1.935,1.87,1.92,1271900.0],["2025-08-22",1.92,1.97,1.89,1.97,1374500.0],["2025-08-25",1.98,2.133,1.98,2.04,2961900.0],["2025-08-26",2.07,2.135,2.055,2.13,2234900.0],["2025-08-27",2.14,2.14,2.05,2.11,1966600.0],["2025-08-28",2.11,2.19,2.084,2.16,1608100.0],["2025-08-29",2.17,2.29,2.15,2.29,1610000.0],["2025-09-02",2.41,2.51,2.371,2.46,4343900.0],["2025-09-03",2.5,2.55,2.34,2.41,3302200.0],["2025-09-04",2.4,2.44,2.35,2.43,2182000.0],["2025-09-05",2.48,2.57,2.43,2.56,2484800.0],["2025-09-08",2.58,2.65,2.56,2.59,2369400.0],["2025-09-09",2.64,2.65,2.54,2.63,1621000.0],["2025-09-10",2.63,2.73,2.601,2.72,1825400.0],["2025-09-11",2.69,2.75,2.65,2.66,2284800.0],["2025-09-12",2.69,2.739,2.65,2.68,1503200.0],["2025-09-15",2.74,2.86,2.67,2.8,3038100.0],["2025-09-16",2.8,2.81,2.6,2.6,2752100.0],["2025-09-17",2.53,2.72,2.52,2.67,1934400.0],["2025-09-18",2.66,2.73,2.55,2.71,1494900.0],["2025-09-19",2.71,2.93,2.71,2.93,2650100.0],["2025-09-22",3.03,3.09,2.966,3.06,2544600.0],["2025-09-23",3.09,3.1,2.995,3.04,1835900.0],["2025-09-24",3.02,3.075,2.81,2.84,1860000.0],["2025-09-25",2.83,2.92,2.685,2.74,3126900.0],["2025-09-26",2.74,2.99,2.69,2.95,2939200.0],["2025-09-29",3.07,3.09,2.94,2.97,1885200.0],["2025-09-30",2.97,3.028,2.851,2.95,1936700.0],["2025-10-01",3.05,3.21,2.98,3.17,2925100.0],["2025-10-02",3.25,3.26,2.955,3.11,2271800.0],["2025-10-03",3.26,3.26,3.12,3.15,1812100.0],["2025-10-06",3.25,3.346,3.2,3.26,1911900.0],["2025-10-07",3.33,3.33,3.16,3.22,1614800.0],["2025-10-08",3.33,3.33,3.1,3.24,2910700.0],["2025-10-09",3.26,3.26,2.98,3.08,3835400.0],["2025-10-10",3.07,3.2,3.01,3.1,2417100.0],["2025-10-13",3.23,3.34,3.185,3.2,1941000.0],["2025-10-14",3.16,3.215,3.01,3.12,2095600.0],["2025-10-15",3.17,3.41,3.17,3.4,3117700.0],["2025-10-16",3.47,3.49,3.215,3.26,2958100.0],["2025-10-17",3.01,3.114,2.92,3.05,2981500.0],["2025-10-20",3.15,3.164,3.02,3.14,1500100.0],["2025-10-21",3.0,3.04,2.75,2.8,2850000.0],["2025-10-22",2.67,2.85,2.62,2.84,1860800.0],["2025-10-23",2.95,2.985,2.885,2.96,1770800.0],["2025-10-24",2.95,3.017,2.87,2.89,2237600.0],["2025-10-27",2.9,2.965,2.714,2.8,3271600.0],["2025-10-28",2.73,2.77,2.66,2.69,1887000.0],["2025-10-29",2.78,2.8,2.64,2.69,1313700.0],["2025-10-30",2.7,2.87,2.7,2.86,1071200.0],["2025-10-31",2.86,2.885,2.761,2.83,1640400.0],["2025-11-03",2.86,2.985,2.76,2.83,1707000.0],["2025-11-04",2.73,2.81,2.675,2.68,1840700.0],["2025-11-05",2.75,2.771,2.69,2.74,916900.0],["2025-11-06",2.79,2.86,2.66,2.66,1590900.0],["2025-11-07",2.71,2.775,2.622,2.76,983600.0],["2025-11-10",2.84,3.19,2.809,3.11,9125000.0],["2025-11-11",3.25,3.28,2.925,3.05,3718200.0],["2025-11-12",3.12,3.279,3.03,3.25,2815700.0],["2025-11-13",3.13,3.25,2.97,3.06,3705000.0],["2025-11-14",2.95,2.995,2.84,2.94,2543300.0],["2025-11-17",2.95,3.075,2.86,2.99,1865800.0],["2025-11-18",2.99,3.06,2.88,2.98,1340000.0],["2025-11-19",3.01,3.12,2.925,2.98,1204100.0],["2025-11-20",3.0,3.03,2.755,2.8,1830100.0],["2025-11-21",2.8,2.925,2.731,2.85,1513100.0],["2025-11-24",2.93,3.09,2.84,3.07,1767200.0],["2025-11-25",3.08,3.21,3.05,3.19,1163800.0],["2025-11-26",3.17,3.34,3.17,3.29,1370700.0],["2025-11-28",3.35,3.52,3.34,3.5,1275700.0],["2025-12-01",3.6,3.795,3.58,3.76,3526500.0],["2025-12-02",3.68,3.73,3.59,3.7,1451100.0],["2025-12-03",3.7,3.76,3.61,3.64,1059000.0],["2025-12-04",3.6,3.645,3.53,3.62,737500.0],["2025-12-05",3.64,3.79,3.63,3.67,882700.0],["2025-12-08",3.75,3.9,3.65,3.7,2049700.0],["2025-12-09",3.73,3.99,3.72,3.94,2195200.0],["2025-12-10",3.92,3.925,3.734,3.92,1725600.0],["2025-12-11",3.86,4.215,3.86,4.15,1674400.0],["2025-12-12",4.23,4.36,4.105,4.3,3536300.0],["2025-12-15",4.39,4.398,4.16,4.25,1848600.0],["2025-12-16",4.26,4.34,4.02,4.03,1883600.0],["2025-12-17",4.07,4.236,4.02,4.1,1212800.0],["2025-12-18",4.1,4.175,4.005,4.06,1470100.0],["2025-12-19",4.09,4.43,4.075,4.41,2783800.0],["2025-12-22",4.6,4.69,4.43,4.45,1819200.0],["2025-12-23",4.56,4.58,4.27,4.41,1776000.0],["2025-12-24",4.39,4.4,4.24,4.38,1155400.0],["2025-12-26",4.43,4.52,4.34,4.49,1094700.0],["2025-12-29",4.28,4.29,3.98,4.06,2184600.0],["2025-12-30",4.12,4.16,4.02,4.08,1374000.0],["2025-12-31",4.03,4.12,3.975,4.01,1687500.0],["2026-01-02",4.07,4.13,3.69,3.84,3364800.0],["2026-01-05",3.97,4.03,3.87,3.92,1967600.0],["2026-01-06",3.98,4.1,3.92,4.09,1884500.0],["2026-01-07",4.02,4.02,3.82,3.91,1729700.0],["2026-01-08",3.85,3.94,3.73,3.93,1618000.0],["2026-01-09",3.96,4.0,3.81,3.92,2060000.0],["2026-01-12",4.03,4.265,4.0,4.21,3338600.0],["2026-01-13",4.3,4.565,4.27,4.33,2706400.0],["2026-01-14",4.41,4.436,4.167,4.24,2009700.0],["2026-01-15",4.06,4.13,3.99,4.1,3235300.0],["2026-01-16",4.07,4.15,3.883,4.15,2076500.0],["2026-01-20",4.35,4.414,4.215,4.3,2243300.0],["2026-01-21",4.42,4.44,4.12,4.17,1910300.0],["2026-01-22",4.21,4.525,4.19,4.46,2386500.0],["2026-01-23",4.5,4.68,4.43,4.61,2806900.0],["2026-01-26",4.86,4.87,4.6,4.62,4619100.0],["2026-01-27",4.6,4.655,4.215,4.44,3816600.0],["2026-01-28",4.57,4.69,4.34,4.51,3404300.0],["2026-01-29",4.59,4.59,4.071,4.14,3317000.0],["2026-01-30",3.83,3.94,3.62,3.7,3919100.0],["2026-02-02",3.6,3.74,3.5,3.6,3155400.0],["2026-02-03",3.87,3.9,3.655,3.81,3284900.0],["2026-02-04",3.9,3.9,3.54,3.69,3089900.0],["2026-02-05",3.4,3.49,3.32,3.36,7142400.0],["2026-02-06",3.41,3.48,3.365,3.47,3717600.0],["2026-02-09",3.5,3.685,3.422,3.66,2919100.0],["2026-02-10",3.65,3.73,3.585,3.7,3167100.0],["2026-02-11",3.74,3.82,3.575,3.68,2835600.0],["2026-02-12",3.65,3.68,3.34,3.34,2942100.0],["2026-02-13",3.44,3.595,3.42,3.57,2236000.0],["2026-02-17",3.45,3.47,3.215,3.44,2997800.0],["2026-02-18",3.41,3.65,3.4,3.58,3095200.0],["2026-02-19",3.53,3.76,3.5,3.75,2425200.0],["2026-02-20",3.76,3.92,3.63,3.9,2007600.0],["2026-02-23",3.9,4.09,3.89,4.05,2600700.0],["2026-02-24",3.92,4.145,3.831,4.08,1836900.0],["2026-02-25",4.15,4.18,4.03,4.06,3097400.0],["2026-02-26",4.07,4.35,3.97,4.34,2236100.0],["2026-02-27",4.38,4.4,4.18,4.34,1918400.0],["2026-03-02",4.41,4.42,4.14,4.34,1804000.0],["2026-03-03",4.02,4.03,3.78,3.98,1739700.0],["2026-03-04",4.07,4.106,3.88,3.96,918300.0],["2026-03-05",3.9,3.93,3.66,3.74,1700900.0],["2026-03-06",3.61,3.775,3.56,3.68,1863800.0],["2026-03-09",3.53,3.6,3.39,3.59,2649100.0],["2026-03-10",3.65,3.739,3.57,3.66,1587200.0],["2026-03-11",3.61,3.695,3.47,3.62,985200.0],["2026-03-12",3.58,3.59,3.42,3.47,1304800.0],["2026-03-13",3.39,3.47,3.13,3.21,6863800.0],["2026-03-16",3.24,3.34,3.17,3.26,3349500.0],["2026-03-17",3.27,3.385,3.14,3.19,4446200.0],["2026-03-18",3.07,3.105,2.95,3.02,4339000.0],["2026-03-19",2.85,2.88,2.625,2.72,5522400.0],["2026-03-20",2.75,2.77,2.53,2.59,8486100.0],["2026-03-23",2.6,2.79,2.585,2.73,3582800.0],["2026-03-24",2.7,2.74,2.61,2.72,2694600.0],["2026-03-25",2.89,2.89,2.68,2.72,4138900.0],["2026-03-26",2.6,2.68,2.5,2.51,3664700.0],["2026-03-27",2.51,2.67,2.505,2.56,3038700.0],["2026-03-30",2.61,2.64,2.53,2.57,3152700.0],["2026-03-31",2.62,2.77,2.61,2.73,4402600.0],["2026-04-01",2.83,2.93,2.73,2.87,4231500.0],["2026-04-02",2.62,2.9,2.61,2.9,2347700.0],["2026-04-06",2.88,2.945,2.8,2.9,2051500.0],["2026-04-07",2.91,2.91,2.765,2.89,1674800.0],["2026-04-08",3.08,3.12,2.84,2.9,3119800.0],["2026-04-09",2.93,3.01,2.865,2.99,2444600.0],["2026-04-10",3.01,3.1,2.98,3.0,1928900.0],["2026-04-13",2.95,3.06,2.94,3.05,2127000.0],["2026-04-14",3.14,3.19,3.09,3.13,2713000.0],["2026-04-15",3.1,3.185,3.02,3.11,3033100.0],["2026-04-16",3.13,3.15,3.035,3.05,2088300.0],["2026-04-17",3.15,3.25,3.12,3.13,3133000.0],["2026-04-20",3.04,3.19,2.99,3.16,3622200.0],["2026-04-21",3.16,3.16,2.99,3.0,3214000.0],["2026-04-22",3.1,3.13,3.01,3.02,3683400.0],["2026-04-23",2.99,2.995,2.875,2.96,3887600.0],["2026-04-24",3.02,3.02,2.91,2.94,3727000.0],["2026-04-27",2.94,2.94,2.805,2.86,2072400.0],["2026-04-28",2.86,2.86,2.69,2.72,2540700.0],["2026-04-29",2.71,2.74,2.635,2.64,2040600.0],["2026-04-30",2.73,2.78,2.69,2.7,1349700.0],["2026-05-01",2.71,2.73,2.65,2.69,1234500.0],["2026-05-04",2.65,2.78,2.63,2.72,2207200.0],["2026-05-05",2.75,2.78,2.65,2.65,1675600.0],["2026-05-06",2.79,2.905,2.78,2.86,1667100.0],["2026-05-07",2.91,3.01,2.81,2.83,2261000.0],["2026-05-08",2.87,2.95,2.811,2.89,1436100.0],["2026-05-11",2.89,3.035,2.885,2.93,2361800.0],["2026-05-12",2.82,2.93,2.775,2.88,2192500.0],["2026-05-13",2.88,2.92,2.785,2.83,1752400.0],["2026-05-14",2.85,2.86,2.74,2.78,1285200.0],["2026-05-15",2.69,2.69,2.53,2.55,2857800.0],["2026-05-18",2.6,2.6,2.505,2.52,2247900.0],["2026-05-19",2.52,2.52,2.41,2.42,3844500.0],["2026-05-20",2.44,2.53,2.4,2.49,1970200.0],["2026-05-21",2.48,2.55,2.425,2.48,1734200.0],["2026-05-22",2.48,2.49,2.4,2.41,1619600.0],["2026-05-26",2.44,2.53,2.44,2.48,2663300.0],["2026-05-27",2.45,2.56,2.375,2.5,5048100.0],["2026-05-28",2.5,2.745,2.46,2.69,3239500.0],["2026-05-29",2.72,2.795,2.63,2.74,1995400.0],["2026-06-01",2.69,2.7,2.56,2.62,2367000.0],["2026-06-02",2.65,2.65,2.53,2.59,2238700.0],["2026-06-03",2.53,2.595,2.48,2.51,2609100.0],["2026-06-04",2.51,2.615,2.51,2.6,3958400.0],["2026-06-05",2.52,2.558,2.38,2.41,6095200.0],["2026-06-08",2.4,2.46,2.37,2.41,3024800.0],["2026-06-09",2.4,2.44,2.255,2.34,3605300.0],["2026-06-10",2.26,2.325,2.26,2.27,3996900.0],["2026-06-11",2.28,2.46,2.27,2.45,2902900.0],["2026-06-12",2.46,2.525,2.395,2.52,2503200.0],["2026-06-15",2.78,2.88,2.7,2.72,6794000.0],["2026-06-16",2.74,2.875,2.715,2.81,3620600.0],["2026-06-17",2.82,2.93,2.714,2.72,5167900.0],["2026-06-18",2.73,2.79,2.59,2.62,5217700.0],["2026-06-22",2.55,2.64,2.52,2.62,4522300.0],["2026-06-23",2.51,2.585,2.48,2.51,4137100.0],["2026-06-24",2.41,2.49,2.35,2.39,3831100.0],["2026-06-25",2.45,2.525,2.335,2.34,4554800.0],["2026-06-26",2.38,2.44,2.325,2.33,2352100.0],["2026-06-29",2.36,2.39,2.17,2.22,3414800.0],["2026-06-30",2.24,2.28,2.185,2.27,2710400.0],["2026-07-01",2.25,2.39,2.24,2.24,4137500.0],["2026-07-02",2.27,2.51,2.27,2.42,5505800.0],["2026-07-06",2.44,2.48,2.32,2.35,2657175.841427],["2026-07-07",2.32,2.335,2.2001,2.25,2963460.345616],["2026-07-08",2.19,2.225,2.14,2.2,2357442.877046],["2026-07-09",2.25,2.28,2.2,2.26,2470790.408981],["2026-07-10",2.26,2.26,2.19,2.21,1955412.742173],["2026-07-13",2.15,2.19,2.093,2.14,2132852.966231],["2026-07-14",2.21,2.23,2.18,2.21,1436235.388931],["2026-07-15",2.19,2.22,2.13,2.17,2197346.282596],["2026-07-16",2.13,2.145,2.05,2.09,2319665.504488],["2026-07-17",2.05,2.115,2.0101,2.06,3174594.774497],["2026-07-20",2.07,2.085,2.035,2.06,2203681.31519],["2026-07-21",2.12,2.18,2.075,2.16,5691359.355622],["2026-07-22",2.22,2.3,2.125,2.14,5231954.873826],["2026-07-23",2.1,2.14,2.0602,2.13,3782473.038813],["2026-07-24",2.16,2.24,2.1,2.16,2642484.846116],["2026-07-27",2.19,2.2396,2.095,2.14,2907159.525091],["2026-07-28",2.1,2.11,2.04,2.09,1786312.379596],["2026-07-29",2.08,2.139,1.99,2.04,3532582.009689],["2026-07-30",2.08,2.16,2.05,2.16,1884933.607386],["2026-07-31",2.12,2.14,2.02,2.09,1726463.930279],["2026-08-03",2.11,2.15,2.08,2.14,926327.345725],["2026-08-04",2.19,2.2589,2.15,2.21,1676392.417],["2026-08-05",2.35,2.4189,2.31,2.39,3883528.716743],["2026-08-06",2.38,2.41,2.33,2.41,3944583.973],["2026-08-07",2.54,2.58,2.4711,2.57,3450842.334875],["2026-08-10",2.54,2.625,2.525,2.6101,1815764.179785],["2026-08-11",2.61,2.68,2.58,2.6,3185015.261207],["2026-08-12",2.64,2.85,2.63,2.7,5883918.482741],["2026-08-13",2.67,2.73,2.63,2.71,2236494.121118],["2026-08-14",2.74,2.845,2.74,2.78,3350936.66182]]}