{"t":"IVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-10",15.13,15.95,12.76,13.42,2404900.0],["2020-07-13",12.97,12.98,10.01,10.85,1019800.0],["2020-07-14",11.21,11.29,9.01,9.87,915000.0],["2020-07-15",10.37,11.2,10.14,11.2,400200.0],["2020-07-16",11.01,11.77,10.32,11.39,165700.0],["2020-07-17",11.37,11.9,11.1,11.27,65600.0],["2020-07-20",11.1,11.23,11.0,11.22,15500.0],["2020-07-21",11.01,11.51,11.01,11.26,25900.0],["2020-07-22",11.22,11.5,10.65,10.84,51700.0],["2020-07-23",11.11,11.2,11.0,11.08,25600.0],["2020-07-24",10.73,10.74,10.52,10.52,5500.0],["2020-07-27",10.71,10.75,10.28,10.75,12100.0],["2020-07-28",10.6,10.95,10.5,10.91,58300.0],["2020-07-29",10.74,11.0,10.5,10.74,49400.0],["2020-07-30",10.36,10.48,9.86,10.15,28100.0],["2020-07-31",10.17,10.2,9.81,10.19,68500.0],["2020-08-03",10.08,10.25,9.455,10.24,57700.0],["2020-08-04",10.6,11.5,10.02,10.5,273500.0],["2020-08-05",10.9,11.26,10.5,10.67,104000.0],["2020-08-06",11.13,11.37,10.95,11.36,86500.0],["2020-08-07",11.41,11.94,10.775,11.87,220400.0],["2020-08-10",12.15,12.4,11.94,12.2,22700.0],["2020-08-11",12.35,12.35,11.64,11.95,21500.0],["2020-08-12",12.45,12.5,12.225,12.3,54700.0],["2020-08-13",12.17,12.275,11.56,11.7,58700.0],["2020-08-14",11.66,11.92,11.36,11.9,91400.0],["2020-08-17",12.07,12.167,11.81,11.92,12400.0],["2020-08-18",11.81,12.35,11.81,12.03,70800.0],["2020-08-19",12.0,12.23,11.89,11.9,72300.0],["2020-08-20",11.65,11.742,11.3,11.72,26900.0],["2020-08-21",11.77,12.17,11.68,11.89,13600.0],["2020-08-24",12.07,12.09,11.9,12.05,3500.0],["2020-08-25",11.96,12.1,11.91,12.1,7000.0],["2020-08-26",12.07,12.41,11.625,12.17,10400.0],["2020-08-27",11.895,12.31,11.76,11.83,4600.0],["2020-08-28",12.1,12.1,11.845,12.0,26300.0],["2020-08-31",11.98,12.65,11.98,12.57,11500.0],["2020-09-01",12.088,12.088,11.96,12.0,1000.0],["2020-09-02",11.98,12.06,11.7,11.715,92700.0],["2020-09-03",12.18,12.18,11.76,11.8,4100.0],["2020-09-04",11.99,11.99,11.68,11.68,7000.0],["2020-09-08",11.8,11.917,11.55,11.55,12500.0],["2020-09-09",11.78,11.81,11.4,11.46,5900.0],["2020-09-10",11.68,11.989,11.32,11.51,3400.0],["2020-09-11",11.72,11.81,11.36,11.8,3300.0],["2020-09-14",11.824,11.977,11.5,11.5,8300.0],["2020-09-15",11.845,11.845,11.3,11.3,47300.0],["2020-09-16",11.79,11.85,11.29,11.29,45100.0],["2020-09-17",11.81,12.25,11.432,12.074,95000.0],["2020-09-18",11.82,11.82,11.4,11.44,48300.0],["2020-09-21",11.44,11.46,11.25,11.45,11500.0],["2020-09-22",11.31,11.45,11.06,11.25,62500.0],["2020-09-23",11.41,11.58,11.3,11.5,26100.0],["2020-09-24",11.46,11.51,11.28,11.51,2800.0],["2020-09-25",11.35,11.49,11.16,11.28,23500.0],["2020-09-28",11.38,11.525,11.09,11.09,1500.0],["2020-09-29",11.47,11.47,11.263,11.305,1200.0],["2020-09-30",11.67,12.08,11.35,11.82,29700.0],["2020-10-01",12.31,12.4,11.925,12.1,36600.0],["2020-10-02",12.28,12.28,12.0,12.0,1300.0],["2020-10-05",12.42,12.42,11.885,12.4,17800.0],["2020-10-06",12.57,12.76,12.525,12.55,4700.0],["2020-10-07",13.06,13.49,13.03,13.265,10300.0],["2020-10-08",13.32,13.36,13.235,13.28,4500.0],["2020-10-09",13.39,13.82,13.24,13.24,5200.0],["2020-10-12",13.42,13.65,12.49,13.65,69300.0],["2020-10-13",14.39,14.58,13.75,13.78,156000.0],["2020-10-14",13.93,14.23,13.6,13.96,14000.0],["2020-10-15",13.569,14.01,13.5,14.01,4200.0],["2020-10-16",13.95,14.37,13.95,14.37,12900.0],["2020-10-19",14.55,14.9,12.8,13.7,33100.0],["2020-10-20",14.37,14.5,13.85,14.105,76500.0],["2020-10-21",14.126,14.5,14.126,14.5,5000.0],["2020-10-22",13.92,14.5,13.57,14.06,6700.0],["2020-10-23",13.7,14.0,13.01,13.95,3900.0],["2020-10-26",13.24,13.46,12.56,12.615,23300.0],["2020-10-27",12.3,12.5,12.27,12.27,3500.0],["2020-10-28",11.82,11.82,11.35,11.35,3000.0],["2020-10-29",11.56,12.91,11.35,11.35,15100.0],["2020-10-30",11.83,12.9,11.381,12.9,50200.0],["2020-11-02",12.55,13.24,12.42,12.84,32000.0],["2020-11-03",12.64,13.0,12.55,12.8,8200.0],["2020-11-04",12.72,13.94,12.72,12.92,8500.0],["2020-11-05",13.45,13.45,13.3,13.3,2700.0],["2020-11-06",13.36,13.38,12.92,13.28,12200.0],["2020-11-09",13.43,13.46,11.94,12.7,8700.0],["2020-11-10",13.31,13.35,12.85,12.85,9200.0],["2020-11-11",13.65,13.95,13.16,13.7,107300.0],["2020-11-12",13.5,13.795,12.6,13.025,47200.0],["2020-11-13",13.565,14.05,13.345,13.89,65300.0],["2020-11-16",14.27,14.27,13.737,14.0,56700.0],["2020-11-17",13.62,14.23,13.62,13.8,27000.0],["2020-11-18",14.4,14.4,13.8,13.8,24900.0],["2020-11-19",13.68,13.825,12.93,13.21,77900.0],["2020-11-20",13.89,13.89,13.11,13.42,16600.0],["2020-11-23",13.43,13.61,12.85,13.61,144300.0],["2020-11-24",13.23,13.658,13.2,13.35,4300.0],["2020-11-25",13.23,13.3,12.9,13.015,21000.0],["2020-11-27",13.25,13.25,12.715,12.95,4600.0],["2020-11-30",12.99,13.2,12.57,12.8,37700.0],["2020-12-01",12.8,13.15,12.37,12.55,29200.0],["2020-12-02",12.5,12.7,12.275,12.275,34600.0],["2020-12-03",12.58,13.0,12.42,12.43,16000.0],["2020-12-04",12.76,12.988,12.04,12.38,106300.0],["2020-12-07",12.404,12.404,11.77,11.77,123000.0],["2020-12-08",11.86,12.31,11.86,12.09,88200.0],["2020-12-09",12.1,12.41,11.6,11.84,100100.0],["2020-12-10",12.0,12.35,11.93,12.35,24400.0],["2020-12-11",12.02,12.58,11.94,12.0,68800.0],["2020-12-14",12.56,12.715,12.06,12.2,146200.0],["2020-12-15",12.2,12.34,12.0,12.0,37800.0],["2020-12-16",12.15,12.48,11.985,12.0,58700.0],["2020-12-17",12.14,12.4,12.01,12.03,154200.0],["2020-12-18",12.06,12.53,12.06,12.24,72500.0],["2020-12-21",12.1,12.5,12.1,12.42,149400.0],["2020-12-22",12.37,12.59,12.29,12.35,22100.0],["2020-12-23",12.71,13.133,12.71,12.9,81300.0],["2020-12-24",12.8,12.88,12.71,12.8,17900.0],["2020-12-28",12.85,13.045,12.6,12.76,25800.0],["2020-12-29",12.754,13.2,12.754,12.87,10300.0],["2020-12-30",13.2,13.8,13.2,13.8,8800.0],["2020-12-31",14.4,14.5,14.008,14.5,5700.0],["2021-01-04",14.51,14.755,14.18,14.41,24500.0],["2021-01-05",14.73,14.73,14.35,14.67,64600.0],["2021-01-06",14.84,14.85,14.55,14.78,57400.0],["2021-01-07",14.58,14.67,14.27,14.5,11100.0],["2021-01-08",14.69,14.94,14.372,14.9,4400.0],["2021-01-11",14.98,15.6,14.885,15.58,25700.0],["2021-01-12",15.743,16.0,15.4,15.75,42900.0],["2021-01-13",16.03,17.25,16.03,16.84,57500.0],["2021-01-14",16.8,16.8,16.04,16.07,11200.0],["2021-01-15",16.0,16.65,15.444,15.87,21600.0],["2021-01-19",17.73,18.29,17.42,17.9,26300.0],["2021-01-20",18.4,19.0,18.4,19.0,9800.0],["2021-01-21",18.99,19.064,18.4,18.7,52100.0],["2021-01-22",17.437,18.42,17.437,18.0,7500.0],["2021-01-25",17.17,17.27,16.5,16.88,52500.0],["2021-01-26",16.98,17.17,16.04,16.25,108600.0],["2021-01-27",15.92,15.97,14.63,14.71,58800.0],["2021-01-28",14.95,15.3,14.95,15.23,88500.0],["2021-01-29",14.96,15.215,14.55,14.71,53600.0],["2021-02-01",15.0,15.06,14.6,14.88,34000.0],["2021-02-02",15.49,16.03,15.21,16.03,21600.0],["2021-02-03",16.08,17.0,16.08,17.0,14200.0],["2021-02-04",17.8,17.8,17.01,17.07,24000.0],["2021-02-05",17.74,17.74,16.967,17.62,21000.0],["2021-02-08",17.65,17.78,17.3,17.69,10000.0],["2021-02-09",17.84,17.9,17.025,17.8,11700.0],["2021-02-10",17.57,17.57,16.95,16.95,8300.0],["2021-02-11",17.2,17.69,16.95,17.0,260200.0],["2021-02-12",16.95,17.0,16.7,16.85,14200.0],["2021-02-16",16.845,16.99,16.61,16.7,35600.0],["2021-02-17",16.49,16.49,16.08,16.23,7100.0],["2021-02-18",15.885,15.93,15.7,15.92,103900.0],["2021-02-19",16.39,16.69,16.39,16.41,2100.0],["2021-02-22",16.0,16.5,16.0,16.5,108200.0],["2021-02-23",15.83,16.003,15.24,15.24,5300.0],["2021-02-24",15.93,16.07,15.31,15.5,3600.0],["2021-02-25",15.61,15.8,15.51,15.54,1100.0],["2021-02-26",15.7,15.7,15.0,15.0,106800.0],["2021-03-01",14.91,16.61,14.91,15.75,7400.0],["2021-03-02",15.5,15.6,15.27,15.44,5400.0],["2021-03-03",15.42,15.42,14.8,14.995,98600.0],["2021-03-04",14.91,15.02,14.0,14.61,31700.0],["2021-03-05",14.34,14.66,14.2,14.2,6500.0],["2021-03-08",13.6,14.0,13.132,13.7,10300.0],["2021-03-09",13.4,13.68,12.81,13.55,22900.0],["2021-03-10",13.25,13.86,12.72,12.72,27900.0],["2021-03-11",12.94,13.26,12.82,12.82,35200.0],["2021-03-12",12.82,13.37,12.81,13.315,4500.0],["2021-03-15",12.97,13.19,12.6,12.8,42200.0],["2021-03-16",12.8,13.27,12.675,12.955,111900.0],["2021-03-17",12.8,13.8,12.8,13.8,700.0],["2021-03-18",12.81,13.771,12.8,12.81,1800.0],["2021-03-19",12.8,12.8,12.48,12.55,2500.0],["2021-03-22",13.5,13.5,12.89,13.12,2300.0],["2021-03-23",13.07,13.07,12.352,12.56,2300.0],["2021-03-24",14.1,15.5,13.625,14.51,191700.0],["2021-03-25",14.5,14.51,13.31,14.03,57300.0],["2021-03-26",13.64,14.92,13.47,14.23,37900.0],["2021-03-29",13.93,14.35,13.565,14.0,64800.0],["2021-03-30",13.88,15.215,13.78,15.0,63800.0],["2021-03-31",14.36,15.49,14.35,14.7,53300.0],["2021-04-01",14.48,15.46,14.39,14.45,15200.0],["2021-04-05",14.64,15.4,14.55,14.95,29400.0],["2021-04-06",14.54,15.14,14.508,15.14,65900.0],["2021-04-07",14.67,15.44,14.65,14.87,7000.0],["2021-04-08",14.63,14.99,14.63,14.76,10500.0],["2021-04-09",14.75,14.89,14.39,14.438,13300.0],["2021-04-12",14.17,14.7,14.0,14.35,9300.0],["2021-04-13",14.0,14.45,13.6,13.99,19700.0],["2021-04-14",13.68,13.87,13.4,13.6,6000.0],["2021-04-15",13.71,13.785,13.4,13.41,10000.0],["2021-04-16",13.44,13.54,13.26,13.34,11800.0],["2021-04-19",13.62,13.75,13.22,13.39,16500.0],["2021-04-20",13.25,13.34,13.25,13.27,4400.0],["2021-04-21",13.28,13.32,13.13,13.13,10100.0],["2021-04-22",13.35,13.49,13.25,13.25,5400.0],["2021-04-23",13.12,13.14,13.0,13.0,13700.0],["2021-04-26",13.5,13.62,13.05,13.1,30100.0],["2021-04-27",13.0,13.3,13.0,13.16,3100.0],["2021-04-28",13.34,13.43,13.17,13.22,4500.0],["2021-04-29",13.45,13.48,13.2,13.3,2700.0],["2021-04-30",13.196,13.6,13.196,13.425,2500.0],["2021-05-03",14.31,14.76,14.06,14.76,37400.0],["2021-05-04",14.22,14.52,14.09,14.52,9300.0],["2021-05-05",14.3,14.3,14.05,14.125,8600.0],["2021-05-06",14.5,14.76,14.06,14.42,23000.0],["2021-05-07",14.51,14.61,14.13,14.4,7400.0],["2021-05-10",14.27,14.325,13.5,14.16,20500.0],["2021-05-11",14.445,14.445,13.88,14.35,13400.0],["2021-05-12",14.35,14.35,13.77,14.0,6600.0],["2021-05-13",14.0,14.15,13.915,14.15,4300.0],["2021-05-14",14.2,14.48,14.199,14.2,10600.0],["2021-05-17",14.2,14.95,14.17,14.75,7500.0],["2021-05-18",14.75,14.755,14.58,14.7,16900.0],["2021-05-19",14.451,14.6,14.423,14.6,6300.0],["2021-05-20",14.57,14.58,14.57,14.58,800.0],["2021-05-21",14.85,14.85,14.85,14.85,1300.0],["2021-05-24",14.85,14.85,14.45,14.6,5900.0],["2021-05-25",14.34,14.56,14.25,14.38,5400.0],["2021-05-26",14.6,14.6,14.172,14.355,6400.0],["2021-05-27",14.3,14.49,14.2,14.2,3800.0],["2021-05-28",13.69,13.79,13.66,13.66,600.0],["2021-06-01",13.81,14.09,13.51,13.68,23000.0],["2021-06-02",13.52,13.75,13.39,13.39,2400.0],["2021-06-03",13.41,13.585,13.35,13.455,7800.0],["2021-06-04",13.76,14.15,13.74,13.75,18100.0],["2021-06-07",14.21,14.876,14.0,14.876,21300.0],["2021-06-08",14.81,15.18,14.655,15.107,17200.0],["2021-06-09",15.0,15.206,14.66,15.02,10100.0],["2021-06-10",14.85,15.065,14.5,14.64,9700.0],["2021-06-11",15.11,15.73,15.0,15.67,22200.0],["2021-06-14",16.29,16.29,15.0,15.54,33600.0],["2021-06-15",15.21,16.93,15.1,15.2,37600.0],["2021-06-16",15.12,15.21,14.75,15.2,11000.0],["2021-06-17",14.58,14.61,14.25,14.55,12200.0],["2021-06-18",14.41,14.53,14.17,14.53,5100.0],["2021-06-21",14.58,14.58,14.0,14.0,11300.0],["2021-06-22",14.0,14.121,13.893,13.945,5100.0],["2021-06-23",13.894,13.94,13.5,13.9,8100.0],["2021-06-24",13.71,13.92,13.48,13.9,11700.0],["2021-06-25",13.76,13.76,13.12,13.7,26900.0],["2021-06-28",13.6,13.601,13.173,13.377,13700.0],["2021-06-29",13.37,13.64,13.37,13.5,5300.0],["2021-06-30",13.37,13.66,13.37,13.635,6600.0],["2021-07-01",13.86,14.375,13.86,14.2,5500.0],["2021-07-02",14.25,14.28,14.24,14.25,12000.0],["2021-07-06",14.6,14.6,14.3,14.313,1700.0],["2021-07-07",14.32,14.37,13.75,14.32,103600.0],["2021-07-08",13.96,14.44,13.76,14.44,3000.0],["2021-07-09",13.95,14.01,13.846,14.0,3600.0],["2021-07-12",14.04,14.04,13.75,13.875,9000.0],["2021-07-13",13.75,13.95,13.75,13.895,8300.0],["2021-07-14",13.865,13.972,13.86,13.972,3500.0],["2021-07-15",13.8,14.09,13.8,14.08,6800.0],["2021-07-16",14.31,14.35,13.849,14.35,1700.0],["2021-07-19",14.28,14.28,13.825,14.18,4700.0],["2021-07-20",14.21,14.21,13.8,14.03,2600.0],["2021-07-21",14.1,14.86,13.83,14.85,15100.0],["2021-07-22",14.05,14.585,14.05,14.5,3400.0],["2021-07-23",14.328,14.328,13.86,13.86,500.0],["2021-07-26",13.99,14.49,13.88,14.34,7400.0],["2021-07-27",14.22,14.22,13.44,13.82,5000.0],["2021-07-28",13.66,13.777,13.61,13.663,4100.0],["2021-07-29",13.79,13.85,13.14,13.17,11100.0],["2021-07-30",13.71,13.71,13.311,13.44,3200.0],["2021-08-02",13.51,13.68,13.5,13.5,9400.0],["2021-08-03",13.05,13.18,12.89,13.12,24400.0],["2021-08-04",12.81,12.95,12.61,12.95,7300.0],["2021-08-05",12.17,12.17,11.6,11.9,11800.0],["2021-08-06",11.6,12.04,11.1,11.21,10900.0],["2021-08-09",11.1,11.1,10.65,10.86,8100.0],["2021-08-10",10.98,11.31,10.75,10.75,12600.0],["2021-08-11",10.95,11.19,10.59,10.8,9400.0],["2021-08-12",10.8,10.8,10.63,10.734,4900.0],["2021-08-13",10.65,10.952,10.65,10.9,2500.0],["2021-08-16",10.72,11.29,10.72,11.15,9300.0],["2021-08-17",11.2,11.38,10.6,11.315,5300.0],["2021-08-18",11.61,11.61,11.14,11.2,3500.0],["2021-08-19",11.11,11.495,11.0,11.2,6600.0],["2021-08-20",11.56,11.56,10.52,10.805,12100.0],["2021-08-23",10.99,11.5,10.99,11.42,8100.0],["2021-08-24",11.34,11.43,11.24,11.376,2100.0],["2021-08-25",11.31,12.23,11.31,12.164,3500.0],["2021-08-26",12.125,12.125,12.125,12.125,700.0],["2021-08-27",12.17,12.561,12.02,12.561,3800.0],["2021-08-30",12.5,13.0,12.33,12.36,3300.0],["2021-08-31",13.0,13.25,12.37,13.2,2800.0],["2021-09-01",13.67,13.67,12.94,13.17,3400.0],["2021-09-02",13.45,14.0,13.45,13.45,2200.0],["2021-09-03",13.82,13.99,13.8,13.8,1700.0],["2021-09-07",13.55,13.98,13.22,13.98,3400.0],["2021-09-08",13.615,14.0,13.24,13.75,4500.0],["2021-09-09",13.63,13.99,13.575,13.8,5100.0],["2021-09-10",13.99,14.0,13.9,14.0,10200.0],["2021-09-13",13.41,13.5,13.135,13.5,10300.0],["2021-09-14",13.46,13.49,12.85,13.46,1600.0],["2021-09-15",13.37,13.5,13.3,13.5,2900.0],["2021-09-16",13.62,13.63,13.5,13.63,1900.0],["2021-09-17",13.9,13.9,13.58,13.9,11200.0],["2021-09-20",14.16,14.22,13.73,14.0,15700.0],["2021-09-21",13.98,14.12,13.934,13.934,1800.0],["2021-09-22",14.5,14.75,14.277,14.35,2097300.0],["2021-09-23",15.06,15.06,14.45,14.6,4700.0],["2021-09-24",14.45,14.45,14.32,14.33,2300.0],["2021-09-27",14.44,14.44,14.0,14.19,4200.0],["2021-09-28",14.19,14.19,13.221,13.65,9500.0],["2021-09-29",13.684,14.4,13.61,14.4,140000.0],["2021-09-30",14.02,14.16,14.02,14.16,1600.0],["2021-10-01",13.91,14.28,13.5,14.18,6700.0],["2021-10-04",13.73,13.86,13.5,13.56,1900.0],["2021-10-05",13.58,13.58,13.23,13.5,6800.0],["2021-10-06",13.37,13.46,13.13,13.13,2900.0],["2021-10-07",13.1,13.15,12.75,12.75,5700.0],["2021-10-08",13.05,13.05,12.681,12.83,2600.0],["2021-10-11",13.0,13.05,12.755,13.04,3600.0],["2021-10-12",13.31,13.68,13.31,13.68,3300.0],["2021-10-13",13.5,13.5,13.0,13.5,8700.0],["2021-10-14",13.637,13.655,13.637,13.655,800.0],["2021-10-15",13.07,13.7,13.06,13.4,8100.0],["2021-10-18",13.75,13.75,13.638,13.638,3200.0],["2021-10-19",13.98,14.6,13.98,14.0,12800.0],["2021-10-20",14.0,14.0,14.0,14.0,2400.0],["2021-10-21",14.5,14.5,14.25,14.26,15900.0],["2021-10-22",14.29,14.29,14.13,14.24,10300.0],["2021-10-25",14.6,14.6,14.4,14.48,8100.0],["2021-10-26",14.94,14.94,14.34,14.805,2500.0],["2021-10-27",15.0,15.12,14.73,15.0,9100.0],["2021-10-28",14.845,15.03,14.664,14.88,8300.0],["2021-10-29",15.03,15.78,15.03,15.65,10800.0],["2021-11-01",15.16,15.16,14.88,15.0,9400.0],["2021-11-02",15.05,15.262,14.97,15.1,4500.0],["2021-11-03",15.07,15.07,14.59,14.82,2800.0],["2021-11-04",15.04,15.04,14.75,14.75,900.0],["2021-11-05",14.87,14.87,14.04,14.35,4600.0],["2021-11-08",14.22,14.22,13.65,13.81,4200.0],["2021-11-09",14.94,14.94,14.04,14.25,1800.0],["2021-11-10",14.2,14.57,14.19,14.23,4000.0],["2021-11-11",14.14,14.47,13.967,14.47,1800.0],["2021-11-12",13.84,13.99,13.84,13.85,1800.0],["2021-11-15",13.71,13.82,13.55,13.6,4000.0],["2021-11-16",13.5,13.5,13.1,13.102,2700.0],["2021-11-17",13.1,13.12,12.95,13.105,4200.0],["2021-11-18",13.3,13.3,13.18,13.22,1000.0],["2021-11-19",13.22,13.224,13.05,13.2,1000.0],["2021-11-22",13.12,13.445,13.12,13.445,2500.0],["2021-11-23",13.45,13.45,13.45,13.45,800.0],["2021-11-24",13.14,13.423,13.1,13.423,1400.0],["2021-11-26",13.24,13.38,13.13,13.38,1200.0],["2021-11-29",13.92,14.234,13.5,13.51,6300.0],["2021-11-30",13.51,13.51,13.13,13.3,1000.0],["2021-12-01",13.5,14.33,13.5,13.55,16800.0],["2021-12-02",13.643,14.11,13.6,13.8,1100.0],["2021-12-03",13.81,14.161,13.47,14.005,11700.0],["2021-12-06",14.07,14.175,13.56,13.61,2100.0],["2021-12-07",13.76,13.825,13.6,13.65,2700.0],["2021-12-08",14.12,14.12,13.9,14.03,12600.0],["2021-12-09",13.82,14.031,13.82,14.031,2700.0],["2021-12-10",13.65,13.87,13.6,13.87,1000.0],["2021-12-13",13.6,13.86,13.23,13.24,23100.0],["2021-12-14",13.71,14.12,13.64,13.7,2100.0],["2021-12-15",13.79,14.33,13.19,14.2,13100.0],["2021-12-16",13.91,14.1,13.825,13.825,7300.0],["2021-12-17",13.704,13.97,13.61,13.97,5000.0],["2021-12-20",13.31,14.19,13.232,14.19,2700.0],["2021-12-21",13.5,13.5,13.289,13.34,3800.0],["2021-12-22",13.753,13.77,13.753,13.76,2400.0],["2021-12-23",13.82,13.86,13.572,13.71,1500.0],["2021-12-27",13.74,13.853,13.62,13.78,3800.0],["2021-12-28",13.52,13.56,13.286,13.505,3900.0],["2021-12-29",13.42,13.64,13.1,13.1,1100.0],["2021-12-30",13.335,13.814,13.325,13.814,1800.0],["2021-12-31",13.66,13.66,13.415,13.66,6600.0],["2022-01-03",13.66,13.66,13.66,13.66,0.0],["2022-01-04",13.4,13.4,13.13,13.31,6700.0],["2022-01-05",13.15,13.19,13.15,13.19,700.0],["2022-01-06",13.2,13.2,13.08,13.08,1700.0],["2022-01-07",13.1,13.1,12.48,12.82,2300.0],["2022-01-10",12.42,12.507,12.35,12.4,5700.0],["2022-01-11",12.38,12.45,12.374,12.45,600.0],["2022-01-12",12.755,12.79,12.61,12.69,7100.0],["2022-01-13",12.755,12.8,12.71,12.71,5200.0],["2022-01-14",12.85,12.9,12.71,12.71,7700.0],["2022-01-18",12.49,12.54,12.42,12.42,600.0],["2022-01-19",12.48,12.52,12.35,12.52,2500.0],["2022-01-20",12.76,12.76,12.6,12.6,3100.0],["2022-01-21",12.6,12.83,12.5,12.56,4200.0],["2022-01-24",12.1,12.15,11.03,12.053,8600.0],["2022-01-25",11.89,12.127,11.871,12.08,2600.0],["2022-01-26",11.34,12.125,11.34,11.9,4300.0],["2022-01-27",12.16,12.16,11.7,12.12,4600.0],["2022-01-28",12.11,12.11,12.0,12.0,1300.0],["2022-01-31",11.88,12.1,11.88,12.08,6900.0],["2022-02-01",12.52,13.22,12.52,13.22,51000.0],["2022-02-02",12.92,12.99,12.713,12.76,1000.0],["2022-02-03",13.0,13.66,12.98,13.18,9300.0],["2022-02-04",13.18,13.18,13.18,13.18,0.0],["2022-02-07",13.06,13.59,13.06,13.54,1500.0],["2022-02-08",13.23,13.44,13.23,13.44,1400.0],["2022-02-09",13.6,13.6,13.6,13.6,1900.0],["2022-02-10",13.6,13.6,13.6,13.6,1300.0],["2022-02-11",13.6,13.6,13.6,13.6,0.0],["2022-02-14",12.8,12.8,12.32,12.54,3100.0],["2022-02-15",12.71,13.16,12.7,13.16,1500.0],["2022-02-16",12.38,12.65,12.38,12.65,1200.0],["2022-02-17",12.49,12.49,12.49,12.49,600.0],["2022-02-18",12.38,12.43,12.38,12.41,3600.0],["2022-02-22",11.77,12.41,11.511,12.4,7400.0],["2022-02-23",12.21,12.62,11.814,12.08,11300.0],["2022-02-24",11.63,12.88,11.14,12.59,11000.0],["2022-02-25",12.63,12.63,11.82,12.2,11500.0],["2022-02-28",12.12,13.66,12.12,13.4,50800.0],["2022-03-01",12.76,12.91,12.15,12.37,11000.0],["2022-03-02",12.05,12.44,12.01,12.1,2100.0],["2022-03-03",11.72,11.91,11.72,11.905,5500.0],["2022-03-04",11.43,11.841,11.32,11.34,5600.0],["2022-03-07",10.49,11.679,10.46,11.0,22100.0],["2022-03-08",10.98,11.26,10.87,11.19,2700.0],["2022-03-09",11.22,11.22,10.98,11.11,2900.0],["2022-03-10",10.85,11.37,10.85,11.23,2000.0],["2022-03-11",11.215,11.45,11.19,11.298,2300.0],["2022-03-14",10.99,11.21,10.99,11.01,1000.0],["2022-03-15",10.89,10.89,10.51,10.51,900.0],["2022-03-16",10.72,11.0,10.72,10.72,3100.0],["2022-03-17",10.9,11.22,10.71,11.22,2200.0],["2022-03-18",11.18,11.22,11.18,11.22,2500.0],["2022-03-21",10.76,11.005,10.76,10.97,2800.0],["2022-03-22",11.17,11.3,10.99,11.19,3500.0],["2022-03-23",11.356,11.356,11.2,11.2,1100.0],["2022-03-24",11.19,11.33,11.13,11.19,3200.0],["2022-03-25",11.19,11.19,11.1,11.1,1300.0],["2022-03-28",10.97,11.39,10.89,11.16,1400.0],["2022-03-29",11.4,11.7,11.24,11.24,800.0],["2022-03-30",11.65,11.65,11.4,11.4,101700.0],["2022-03-31",11.4,11.4,11.4,11.4,0.0],["2022-04-01",11.025,11.025,11.025,11.025,100.0],["2022-04-04",11.31,11.76,11.31,11.76,1200.0],["2022-04-05",11.28,12.152,11.28,12.152,3900.0],["2022-04-06",11.27,11.5,11.035,11.25,11600.0],["2022-04-07",11.22,11.22,11.1,11.1,2700.0],["2022-04-08",11.11,11.51,10.92,11.21,4000.0],["2022-04-11",11.06,11.185,11.06,11.185,500.0],["2022-04-12",11.15,11.18,10.925,11.18,3900.0],["2022-04-13",10.85,10.87,10.67,10.86,5100.0],["2022-04-14",10.86,10.86,10.86,10.86,0.0],["2022-04-18",10.51,10.54,10.51,10.51,1600.0],["2022-04-19",10.62,10.815,10.41,10.41,1100.0],["2022-04-20",10.64,10.65,10.64,10.65,800.0],["2022-04-21",10.64,10.65,10.54,10.54,4100.0],["2022-04-22",10.54,10.54,10.21,10.305,6400.0],["2022-04-25",10.285,10.285,9.587,10.01,5700.0],["2022-04-26",9.97,10.29,9.76,9.76,2000.0],["2022-04-27",9.53,9.53,8.65,8.95,8500.0],["2022-04-28",9.6,9.6,9.02,9.23,2500.0],["2022-04-29",9.6,9.876,9.4,9.4,2100.0],["2022-05-02",9.51,9.92,9.51,9.725,1500.0],["2022-05-03",9.72,9.72,9.72,9.72,1000.0],["2022-05-04",9.72,9.72,9.72,9.72,0.0],["2022-05-05",9.72,9.965,9.72,9.965,1500.0],["2022-05-06",9.72,10.02,9.72,9.968,2900.0],["2022-05-09",9.72,10.22,9.17,10.22,3800.0],["2022-05-10",9.3,9.395,8.577,8.577,1600.0],["2022-05-11",9.1,9.35,8.65,8.65,1600.0],["2022-05-12",8.92,8.92,8.0,8.686,2900.0],["2022-05-13",8.986,8.986,8.801,8.801,700.0],["2022-05-16",9.0,9.1,8.85,8.85,8800.0],["2022-05-17",8.94,9.299,8.8,9.299,1400.0],["2022-05-18",9.299,9.299,9.299,9.299,0.0],["2022-05-19",9.488,9.488,9.488,9.488,200.0],["2022-05-20",9.35,9.35,9.3,9.3,400.0],["2022-05-23",9.245,9.3,9.245,9.3,2900.0],["2022-05-24",9.3,9.3,8.81,9.04,3200.0],["2022-05-25",9.3,9.31,8.8,9.0,6600.0],["2022-05-26",9.31,9.31,9.09,9.18,1900.0],["2022-05-27",9.2,9.2,9.0,9.05,5400.0],["2022-05-31",8.97,9.12,8.97,9.02,1700.0],["2022-06-01",9.1,9.1,9.0,9.01,7500.0],["2022-06-02",9.0,9.12,8.9,8.9,2000.0],["2022-06-03",9.0,9.31,8.872,8.92,2900.0],["2022-06-06",9.19,9.19,8.8,8.85,3200.0],["2022-06-07",8.9,9.14,8.9,9.03,2000.0],["2022-06-08",8.87,9.1,8.87,9.06,1400.0],["2022-06-09",8.9,8.99,8.814,8.9,600.0],["2022-06-10",8.85,8.85,8.85,8.85,1100.0],["2022-06-13",8.8,8.8,7.28,7.769,5700.0],["2022-06-14",7.96,7.96,7.35,7.771,14000.0],["2022-06-15",7.66,7.75,6.48,7.105,1282100.0],["2022-06-16",7.29,7.3,6.93,7.15,6200.0],["2022-06-17",7.34,7.464,6.77,6.84,25800.0],["2022-06-21",7.0,7.39,6.965,6.965,19100.0],["2022-06-22",7.05,7.28,6.29,6.48,54200.0],["2022-06-23",6.595,7.1,6.47,6.6,18300.0],["2022-06-24",6.89,6.98,6.32,6.46,30800.0],["2022-06-27",6.71,6.74,6.47,6.56,8500.0],["2022-06-28",6.45,6.595,6.09,6.45,15500.0],["2022-06-29",5.86,6.0,5.25,5.61,23600.0],["2022-06-30",5.58,5.91,5.58,5.67,2600.0],["2022-07-01",5.667,6.2,5.667,5.75,2200.0],["2022-07-05",6.12,6.17,6.0,6.05,9300.0],["2022-07-06",5.5,5.69,5.11,5.5,29400.0],["2022-07-07",5.75,5.75,5.42,5.42,16700.0],["2022-07-08",5.71,5.95,5.71,5.95,1900.0],["2022-07-11",5.834,5.834,5.834,5.834,200.0],["2022-07-12",5.678,5.696,5.5,5.5,1800.0],["2022-07-13",5.48,5.68,5.4,5.48,3900.0],["2022-07-14",5.4,5.44,5.325,5.325,800.0],["2022-07-15",5.325,5.325,5.325,5.325,0.0],["2022-07-18",5.28,5.45,5.28,5.45,500.0],["2022-07-19",5.28,5.28,5.0,5.205,2900.0],["2022-07-20",5.1,5.1,5.1,5.1,400.0],["2022-07-21",4.76,5.18,4.76,4.89,700.0],["2022-07-22",5.0,5.135,5.0,5.135,800.0],["2022-07-25",5.0,5.29,5.0,5.15,700.0],["2022-07-26",5.28,5.28,5.0,5.0,800.0],["2022-07-27",4.95,4.95,4.95,4.95,200.0],["2022-07-28",4.88,5.086,4.88,5.0,600.0],["2022-07-29",4.85,4.85,4.796,4.796,600.0],["2022-08-01",4.78,4.78,4.78,4.78,300.0],["2022-08-02",4.65,4.71,4.3,4.44,13300.0],["2022-08-03",4.6,4.6,4.28,4.44,21500.0],["2022-08-04",4.59,4.72,4.38,4.4,11600.0],["2022-08-05",4.5,4.61,4.5,4.6,800.0],["2022-08-08",4.7,4.75,4.5,4.565,13000.0],["2022-08-09",4.65,5.0,4.65,5.0,2600.0],["2022-08-10",4.96,5.0,4.77,4.78,1500.0],["2022-08-11",4.95,5.164,4.8,4.96,1700.0],["2022-08-12",5.0,5.2,5.0,5.2,1100.0],["2022-08-15",5.15,5.5,5.15,5.42,2500.0],["2022-08-16",5.22,5.24,5.1,5.1,800.0],["2022-08-17",5.01,5.01,5.01,5.01,500.0],["2022-08-18",5.175,5.175,5.175,5.175,200.0],["2022-08-19",4.94,4.94,4.84,4.84,400.0],["2022-08-22",4.66,4.91,4.442,4.91,7000.0],["2022-08-23",4.9,4.9,4.5,4.75,6700.0],["2022-08-24",4.66,4.66,4.66,4.66,300.0],["2022-08-25",4.66,4.66,4.66,4.66,0.0],["2022-08-26",4.66,4.66,4.66,4.66,800.0],["2022-08-29",4.44,4.44,4.44,4.44,500.0],["2022-08-30",4.53,4.55,4.25,4.5,6300.0],["2022-08-31",4.5,4.5,4.5,4.5,0.0],["2022-09-01",4.4,4.4,4.4,4.4,2400.0],["2022-09-02",4.3,4.55,4.3,4.35,1500.0],["2022-09-06",4.38,4.485,4.29,4.29,700.0],["2022-09-07",4.35,4.35,3.9,3.9,2600.0],["2022-09-08",4.0,4.1,4.0,4.01,4400.0],["2022-09-09",4.1,4.43,4.0,4.01,7600.0],["2022-09-12",4.05,4.07,4.01,4.01,400.0],["2022-09-13",4.1,4.1,4.0,4.0,13800.0],["2022-09-14",4.131,4.15,3.8,4.0,2400.0],["2022-09-15",4.0,4.0,3.81,3.902,900.0],["2022-09-16",3.96,4.0,3.96,4.0,1100.0],["2022-09-19",3.971,4.015,3.876,4.015,1200.0],["2022-09-20",3.79,3.98,3.75,3.824,7000.0],["2022-09-21",3.879,3.997,3.82,3.93,7100.0],["2022-09-22",4.82,4.91,3.9,3.9,127800.0],["2022-09-23",3.98,4.03,3.85,3.92,44100.0],["2022-09-26",4.0,4.0,3.75,3.81,1000.0],["2022-09-27",3.75,3.83,3.645,3.69,11400.0],["2022-09-28",3.69,4.14,3.6,3.739,6200.0],["2022-09-29",3.84,3.984,3.809,3.832,2100.0],["2022-09-30",3.73,3.933,3.492,3.933,3500.0],["2022-10-03",3.75,3.756,3.513,3.665,2000.0],["2022-10-04",3.8,3.8,3.614,3.8,2600.0],["2022-10-05",3.8,3.8,3.66,3.66,1600.0],["2022-10-06",3.8,4.306,3.56,4.08,119200.0],["2022-10-07",4.52,11.75,4.5,7.05,2133800.0],["2022-10-10",7.47,7.47,5.912,6.255,366100.0],["2022-10-11",6.12,6.139,5.625,5.627,50100.0],["2022-10-12",5.59,5.96,5.15,5.29,18200.0],["2022-10-13",5.1,5.42,5.0,5.3,37500.0],["2022-10-14",5.44,6.0,5.43,5.58,8900.0],["2022-10-17",6.41,6.893,6.41,6.7,37300.0],["2022-10-18",6.28,6.28,5.9,5.95,26200.0],["2022-10-19",5.61,5.825,5.5,5.77,9100.0],["2022-10-20",5.806,6.18,5.806,5.9,3400.0],["2022-10-21",5.99,6.4,5.725,6.4,10900.0],["2022-10-24",5.97,6.23,5.9,5.9,5200.0],["2022-10-25",5.91,5.99,5.531,5.942,13200.0],["2022-10-26",6.143,6.61,6.01,6.24,30100.0],["2022-10-27",6.51,6.68,6.129,6.36,32900.0],["2022-10-28",6.26,6.26,5.68,5.84,8800.0],["2022-10-31",4.95,4.95,4.55,4.58,28900.0],["2022-11-01",4.56,4.834,4.56,4.64,8100.0],["2022-11-02",4.34,5.44,4.34,4.53,8300.0],["2022-11-03",4.62,4.62,4.25,4.25,6600.0],["2022-11-04",4.52,4.52,4.166,4.17,7900.0],["2022-11-07",4.07,4.35,4.07,4.297,5100.0],["2022-11-08",4.252,4.32,4.2,4.29,9000.0],["2022-11-09",4.25,4.435,3.68,3.85,17000.0],["2022-11-10",4.0,4.11,3.915,3.941,13200.0],["2022-11-11",4.254,5.27,4.08,4.27,19700.0],["2022-11-14",4.6,4.85,4.3,4.3,24300.0],["2022-11-15",4.3,4.55,4.21,4.365,11200.0],["2022-11-16",4.343,4.42,4.2,4.295,4600.0],["2022-11-17",4.5,4.69,4.5,4.69,8500.0],["2022-11-18",4.738,4.738,4.39,4.39,3700.0],["2022-11-21",4.25,4.45,3.86,3.86,28500.0],["2022-11-22",4.04,4.254,3.815,3.815,7500.0],["2022-11-23",3.945,4.186,3.8,4.03,15600.0],["2022-11-25",4.11,4.371,3.7,3.75,25700.0],["2022-11-28",3.87,4.5,3.87,4.16,14100.0],["2022-11-29",4.5,4.5,4.1,4.16,13900.0],["2022-11-30",4.064,4.2,4.0,4.175,10200.0],["2022-12-01",4.245,4.38,4.2,4.35,5400.0],["2022-12-02",4.12,4.38,4.12,4.38,2600.0],["2022-12-05",4.4,4.45,4.379,4.45,1400.0],["2022-12-06",4.47,4.47,4.3,4.45,4800.0],["2022-12-07",4.35,4.49,4.35,4.49,500.0],["2022-12-08",4.27,4.28,4.24,4.28,1400.0],["2022-12-09",4.1,4.22,4.04,4.2,2300.0],["2022-12-12",4.04,4.2,3.89,4.08,16900.0],["2022-12-13",4.195,4.195,4.195,4.195,400.0],["2022-12-14",4.25,4.25,4.01,4.01,1000.0],["2022-12-15",4.024,4.11,4.024,4.07,1000.0],["2022-12-16",4.0,4.35,4.0,4.175,5400.0],["2022-12-19",4.4,4.5,4.299,4.5,22200.0],["2022-12-20",4.4,4.5,4.4,4.472,1800.0],["2022-12-21",4.5,4.53,4.25,4.5,6300.0],["2022-12-22",4.432,4.6,4.432,4.6,6500.0],["2022-12-23",4.585,4.76,4.41,4.45,6400.0],["2022-12-27",4.42,4.541,4.35,4.38,11900.0],["2022-12-28",4.37,4.505,4.37,4.48,2700.0],["2022-12-29",4.31,4.628,4.31,4.61,2200.0],["2022-12-30",4.57,4.57,4.46,4.46,600.0],["2023-01-03",4.79,4.98,4.7,4.97,1700.0],["2023-01-04",4.92,5.1,4.9,5.1,10400.0],["2023-01-05",5.1,5.1,4.7,4.7,10100.0],["2023-01-06",4.7,4.855,4.7,4.855,1000.0],["2023-01-09",4.99,5.22,4.99,5.204,4200.0],["2023-01-10",5.0,5.065,5.0,5.055,1700.0],["2023-01-11",5.11,5.43,5.11,5.4,7600.0],["2023-01-12",5.5,5.5,5.5,5.5,600.0],["2023-01-13",5.5,6.32,5.47,6.05,10300.0],["2023-01-17",6.6,6.6,6.05,6.375,22300.0],["2023-01-18",6.82,6.82,6.2,6.4,12400.0],["2023-01-19",6.23,6.3,5.99,6.1,10500.0],["2023-01-20",6.061,6.4,6.061,6.1,3500.0],["2023-01-23",6.09,6.53,6.09,6.53,11100.0],["2023-01-24",6.4,6.4,6.16,6.28,8100.0],["2023-01-25",6.33,6.33,6.0,6.15,900.0],["2023-01-26",6.15,6.15,6.15,6.15,300.0],["2023-01-27",6.133,6.3,6.05,6.05,4700.0],["2023-01-30",6.08,6.29,5.552,6.03,1800.0],["2023-01-31",6.0,6.221,6.0,6.221,8200.0],["2023-02-01",6.22,6.22,5.98,5.98,3100.0],["2023-02-02",6.452,6.452,6.08,6.09,2100.0],["2023-02-03",6.25,6.25,6.1,6.1,2300.0],["2023-02-06",6.1,6.3,6.1,6.25,1400.0],["2023-02-07",6.215,6.22,6.215,6.22,1500.0],["2023-02-08",6.08,6.25,5.79,5.79,1000.0],["2023-02-09",5.97,6.45,5.97,6.45,1000.0],["2023-02-10",5.91,6.49,5.91,6.47,14400.0],["2023-02-13",6.14,6.14,6.03,6.06,2800.0],["2023-02-14",6.2,6.314,6.05,6.06,8700.0],["2023-02-15",6.05,6.154,6.05,6.154,700.0],["2023-02-16",5.9,6.15,5.9,6.0,3200.0],["2023-02-17",6.2,6.44,6.04,6.15,9600.0],["2023-02-21",6.07,6.1,6.0,6.1,1700.0],["2023-02-22",6.16,6.16,5.09,5.55,20200.0],["2023-02-23",5.55,5.55,5.55,5.55,0.0],["2023-02-24",5.3,5.35,5.05,5.05,5900.0],["2023-02-27",5.01,5.51,5.01,5.325,7100.0],["2023-02-28",5.039,5.11,5.01,5.11,1300.0],["2023-03-01",5.205,5.205,5.205,5.205,1000.0],["2023-03-02",5.106,5.106,5.01,5.055,800.0],["2023-03-03",5.01,5.067,4.9,4.92,14000.0],["2023-03-06",5.04,5.05,4.95,5.05,10400.0],["2023-03-07",4.97,5.439,4.9,4.92,5900.0],["2023-03-08",5.35,5.35,4.8,5.28,7600.0],["2023-03-09",4.67,4.985,4.55,4.6,12200.0],["2023-03-10",4.75,4.75,4.6,4.6,5400.0],["2023-03-13",4.55,4.55,4.41,4.47,4200.0],["2023-03-14",4.47,4.47,4.47,4.47,400.0],["2023-03-15",4.28,4.28,4.03,4.03,1500.0],["2023-03-16",4.15,4.43,4.1,4.43,5800.0],["2023-03-17",4.68,4.77,4.04,4.56,73800.0],["2023-03-20",4.39,4.58,4.1,4.271,14900.0],["2023-03-21",4.15,4.15,3.946,4.0,10000.0],["2023-03-22",4.0,4.26,4.0,4.05,4400.0],["2023-03-23",4.1,4.18,4.0,4.176,4100.0],["2023-03-24",3.68,4.1,3.68,4.03,6500.0],["2023-03-27",4.26,4.26,3.703,3.703,2300.0],["2023-03-28",4.0,4.035,3.8,3.9,27100.0],["2023-03-29",3.9,4.11,3.66,3.76,37100.0],["2023-03-30",3.7,3.8,3.4,3.47,29600.0],["2023-03-31",3.47,3.755,3.47,3.64,23600.0],["2023-04-03",3.48,3.85,3.3,3.56,45500.0],["2023-04-04",3.7,3.7,3.347,3.4,11100.0],["2023-04-05",3.49,3.5,3.3,3.465,7800.0],["2023-04-06",3.4,3.51,3.11,3.32,14700.0],["2023-04-10",3.15,3.3,3.06,3.3,19100.0],["2023-04-11",3.25,3.25,3.12,3.15,17500.0],["2023-04-12",3.19,3.231,3.075,3.1,24200.0],["2023-04-13",2.88,3.225,2.88,3.156,10100.0],["2023-04-14",3.25,3.25,2.85,3.036,14900.0],["2023-04-17",2.853,3.14,2.55,2.88,30500.0],["2023-04-18",2.85,3.07,2.51,2.7,22900.0],["2023-04-19",2.79,2.89,2.72,2.72,8600.0],["2023-04-20",3.13,3.13,2.71,2.72,9100.0],["2023-04-21",2.69,2.773,2.61,2.66,23000.0],["2023-04-24",2.66,2.796,2.58,2.58,19200.0],["2023-04-25",2.75,2.75,2.5,2.5,16700.0],["2023-04-26",2.29,2.56,2.22,2.425,28300.0],["2023-04-27",2.74,2.74,2.4,2.47,31900.0],["2023-04-28",2.49,2.74,2.439,2.72,22000.0],["2023-05-01",2.595,3.0,2.595,2.755,40100.0],["2023-05-02",2.63,2.9,2.43,2.61,23900.0],["2023-05-03",2.51,2.67,2.45,2.649,60100.0],["2023-05-04",2.7,2.955,2.66,2.955,33700.0],["2023-05-05",2.7,2.99,2.61,2.855,89100.0],["2023-05-08",2.77,3.04,2.77,2.85,21100.0],["2023-05-09",2.88,2.9,2.59,2.72,25500.0],["2023-05-10",2.63,2.83,2.59,2.68,18900.0],["2023-05-11",2.79,2.8,2.6,2.6,9100.0],["2023-05-12",2.68,2.73,2.6,2.73,27500.0],["2023-05-15",2.65,2.94,2.601,2.7,14500.0],["2023-05-16",2.58,2.635,2.52,2.55,14700.0],["2023-05-17",2.51,2.54,2.458,2.54,10300.0],["2023-05-18",2.574,2.72,2.54,2.71,9700.0],["2023-05-19",3.04,3.3,2.95,3.18,66400.0],["2023-05-22",3.25,3.25,3.087,3.17,15100.0],["2023-05-23",3.125,3.28,3.115,3.23,17100.0],["2023-05-24",3.13,3.31,3.0,3.0,14300.0],["2023-05-25",2.85,2.88,2.693,2.82,17700.0],["2023-05-26",2.899,2.918,2.743,2.82,18100.0],["2023-05-30",3.016,3.05,2.93,3.03,6100.0],["2023-05-31",3.16,4.4,3.159,3.945,469400.0],["2023-06-01",3.89,3.98,3.76,3.85,101500.0],["2023-06-02",3.99,4.09,3.62,3.98,126400.0],["2023-06-05",4.0,4.0,3.852,3.905,64000.0],["2023-06-06",3.9,4.01,3.76,3.83,83900.0],["2023-06-07",3.86,3.97,3.75,3.97,81700.0],["2023-06-08",3.9,3.9,3.7,3.76,49100.0],["2023-06-09",3.7,3.7,3.23,3.52,59600.0],["2023-06-12",3.38,3.7,3.38,3.51,36300.0],["2023-06-13",3.67,3.79,3.6,3.67,407500.0],["2023-06-14",4.8,4.86,3.91,3.91,5227000.0],["2023-06-15",4.23,4.65,3.978,4.58,821100.0],["2023-06-16",4.51,5.05,4.451,4.88,400900.0],["2023-06-20",4.68,4.76,4.596,4.76,81100.0],["2023-06-21",4.87,4.87,4.57,4.66,98900.0],["2023-06-22",4.573,4.59,4.39,4.45,81200.0],["2023-06-23",4.38,4.4,4.25,4.25,67700.0],["2023-06-26",4.25,4.35,4.11,4.32,54500.0],["2023-06-27",4.16,4.32,3.9,4.09,54000.0],["2023-06-28",4.12,4.236,4.001,4.19,36200.0],["2023-06-29",4.2,4.2,4.0,4.0,43500.0],["2023-06-30",4.13,4.21,4.0,4.04,24300.0],["2023-07-03",4.02,4.14,3.91,3.95,57900.0],["2023-07-05",3.95,4.065,3.755,3.89,50500.0],["2023-07-06",3.85,3.97,3.74,3.93,58800.0],["2023-07-07",3.795,4.1,3.762,3.92,20100.0],["2023-07-10",4.15,4.25,4.07,4.23,17000.0],["2023-07-11",4.21,4.31,4.03,4.19,63200.0],["2023-07-12",4.24,4.24,4.13,4.21,14800.0],["2023-07-13",4.17,4.33,4.17,4.18,24800.0],["2023-07-14",4.2,4.27,4.19,4.26,3000.0],["2023-07-17",4.14,4.24,3.967,4.24,27400.0],["2023-07-18",4.19,4.24,4.09,4.15,6500.0],["2023-07-19",4.05,4.19,4.01,4.15,35700.0],["2023-07-20",4.16,4.16,3.96,3.97,13600.0],["2023-07-21",4.05,4.05,3.99,4.0,14200.0],["2023-07-24",3.96,3.96,3.66,3.75,42700.0],["2023-07-25",3.83,3.83,3.5,3.59,50500.0],["2023-07-26",3.77,3.825,3.62,3.73,12900.0],["2023-07-27",4.25,4.25,3.625,3.86,102400.0],["2023-07-28",3.86,4.08,3.81,4.03,17900.0],["2023-07-31",3.93,4.23,3.93,4.09,14000.0],["2023-08-01",4.07,4.109,4.01,4.08,8400.0],["2023-08-02",4.01,4.01,3.84,3.85,20200.0],["2023-08-03",3.91,3.96,3.801,3.93,9600.0],["2023-08-04",3.9,4.1,3.82,4.03,15200.0],["2023-08-07",3.91,3.94,3.81,3.81,6500.0],["2023-08-08",4.033,4.033,3.82,3.87,3900.0],["2023-08-09",3.9,3.92,3.78,3.78,4400.0],["2023-08-10",3.86,3.87,3.75,3.79,11300.0],["2023-08-11",3.75,3.95,3.75,3.89,9200.0],["2023-08-14",3.76,4.05,3.71,3.72,4700.0],["2023-08-15",3.75,3.75,3.6,3.6,29000.0],["2023-08-16",3.65,3.73,3.52,3.52,7600.0],["2023-08-17",3.53,3.6,3.5,3.51,9000.0],["2023-08-18",3.5,3.59,3.5,3.53,6100.0],["2023-08-21",3.6,3.91,3.55,3.7,10500.0],["2023-08-22",3.61,3.83,3.52,3.645,5400.0],["2023-08-23",3.65,3.65,3.56,3.56,1500.0],["2023-08-24",3.61,3.641,3.5,3.52,12600.0],["2023-08-25",3.5,3.575,3.36,3.41,46900.0],["2023-08-28",3.37,3.67,3.08,3.67,6500.0],["2023-08-29",3.52,3.67,3.52,3.61,2800.0],["2023-08-30",3.49,3.62,3.49,3.62,2800.0],["2023-08-31",3.8,3.8,3.47,3.7,198000.0],["2023-09-01",3.77,3.93,3.653,3.66,15900.0],["2023-09-05",3.66,3.96,3.64,3.93,12400.0],["2023-09-06",3.751,3.796,3.6,3.61,7300.0],["2023-09-07",3.545,4.0,3.49,3.86,19600.0],["2023-09-08",3.74,3.74,3.52,3.54,5500.0],["2023-09-11",3.61,3.728,3.569,3.72,3400.0],["2023-09-12",3.46,3.69,3.46,3.69,4000.0],["2023-09-13",3.87,3.89,3.71,3.79,10600.0],["2023-09-14",3.85,4.07,3.845,4.07,17700.0],["2023-09-15",3.99,3.99,3.7,3.7,12500.0],["2023-09-18",3.71,3.89,3.71,3.87,12200.0],["2023-09-19",3.85,3.85,3.62,3.81,8100.0],["2023-09-20",3.78,4.01,3.78,3.83,7500.0],["2023-09-21",4.15,4.2,4.07,4.19,64000.0],["2023-09-22",4.2,4.447,4.15,4.38,111600.0],["2023-09-25",4.59,4.59,4.265,4.31,25400.0],["2023-09-26",4.48,4.535,4.34,4.44,8900.0],["2023-09-27",4.4,4.4,4.11,4.16,6700.0],["2023-09-28",4.07,4.3,4.0,4.26,3000.0],["2023-09-29",4.29,4.29,4.2,4.2,2100.0],["2023-10-02",4.2,4.262,4.03,4.03,41000.0],["2023-10-03",4.01,4.215,4.01,4.11,14000.0],["2023-10-04",4.14,4.35,4.03,4.25,6800.0],["2023-10-05",4.15,4.15,4.1,4.1,4000.0],["2023-10-06",4.1,4.255,4.1,4.25,6100.0],["2023-10-09",4.04,4.116,3.9,4.1,4400.0],["2023-10-10",3.894,3.995,3.81,3.92,8400.0],["2023-10-11",3.81,3.87,3.81,3.87,500.0],["2023-10-12",3.82,3.95,3.81,3.855,8800.0],["2023-10-13",3.86,4.01,3.86,4.0,5000.0],["2023-10-16",3.96,4.0,3.887,3.91,5400.0],["2023-10-17",3.81,3.84,3.675,3.7,77300.0],["2023-10-18",3.65,3.85,3.59,3.72,7900.0],["2023-10-19",3.68,3.728,3.62,3.72,6800.0],["2023-10-20",3.64,3.86,3.56,3.79,7900.0],["2023-10-23",3.56,3.8,3.56,3.8,10800.0],["2023-10-24",3.77,3.91,3.685,3.91,5200.0],["2023-10-25",3.7,3.87,3.68,3.85,6500.0],["2023-10-26",3.83,3.875,3.64,3.64,9000.0],["2023-10-27",3.65,4.01,3.65,3.7,14700.0],["2023-10-30",3.69,3.8,3.69,3.73,8300.0],["2023-10-31",3.65,3.89,3.65,3.782,3600.0],["2023-11-01",3.68,3.87,3.68,3.73,6300.0],["2023-11-02",3.57,3.94,3.57,3.785,6000.0],["2023-11-03",3.59,3.9,3.59,3.9,1100.0],["2023-11-06",3.78,4.0,3.775,3.775,1400.0],["2023-11-07",3.81,4.026,3.81,4.01,1600.0],["2023-11-08",3.99,4.04,3.79,3.79,2800.0],["2023-11-09",3.86,3.99,3.74,3.76,2500.0],["2023-11-10",3.91,3.91,3.6,3.69,4200.0],["2023-11-13",3.977,4.0,3.66,3.714,4900.0],["2023-11-14",3.8,3.97,3.65,3.816,9100.0],["2023-11-15",4.0,4.0,3.75,3.905,8600.0],["2023-11-16",3.76,4.078,3.76,4.078,3300.0],["2023-11-17",3.9,3.97,3.88,3.94,1700.0],["2023-11-20",4.02,4.09,4.0,4.023,10400.0],["2023-11-21",4.06,4.06,4.06,4.06,1400.0],["2023-11-22",4.1,4.1,3.88,3.993,11000.0],["2023-11-24",4.18,4.18,3.929,3.93,900.0],["2023-11-27",4.3,4.461,4.29,4.332,9600.0],["2023-11-28",4.23,4.32,4.07,4.27,5100.0],["2023-11-29",3.98,4.24,3.98,4.24,5400.0],["2023-11-30",4.0,4.25,3.93,4.2,6500.0],["2023-12-01",4.175,4.39,4.15,4.32,4100.0],["2023-12-04",4.325,4.487,4.325,4.46,9100.0],["2023-12-05",4.5,4.54,4.33,4.43,7700.0],["2023-12-06",4.49,4.52,4.46,4.52,2800.0],["2023-12-07",4.55,4.55,4.37,4.544,8600.0],["2023-12-08",4.55,4.55,4.55,4.55,2700.0],["2023-12-11",4.438,4.5,4.43,4.43,400.0],["2023-12-12",4.33,4.355,4.19,4.355,3300.0],["2023-12-13",4.35,4.35,4.16,4.16,3300.0],["2023-12-14",4.438,4.55,4.005,4.045,25800.0],["2023-12-15",4.35,4.35,4.1,4.16,14800.0],["2023-12-18",4.06,4.42,3.88,4.38,19600.0],["2023-12-19",4.19,4.45,4.15,4.45,3600.0],["2023-12-20",4.44,4.55,4.2,4.2,35300.0],["2023-12-21",4.19,4.55,4.19,4.33,8000.0],["2023-12-22",4.5,4.54,4.36,4.52,12400.0],["2023-12-26",4.52,4.53,4.41,4.41,6700.0],["2023-12-27",4.53,4.53,4.344,4.53,37000.0],["2023-12-28",4.53,4.53,4.46,4.493,12600.0],["2023-12-29",4.53,4.53,4.407,4.516,21300.0],["2024-01-02",4.53,4.7,4.46,4.695,25400.0],["2024-01-03",4.75,4.75,4.39,4.64,17700.0],["2024-01-04",4.4,4.5,4.4,4.41,1600.0],["2024-01-05",4.73,4.73,4.5,4.56,10900.0],["2024-01-08",4.61,4.618,4.13,4.285,27500.0],["2024-01-09",4.38,4.6,4.285,4.57,7700.0],["2024-01-10",4.62,4.66,4.415,4.66,17300.0],["2024-01-11",4.23,4.635,4.17,4.46,15900.0],["2024-01-12",4.22,4.5,4.16,4.43,18600.0],["2024-01-16",4.11,4.23,3.91,3.97,30800.0],["2024-01-17",3.9,3.98,3.82,3.92,12900.0],["2024-01-18",4.0,4.0,3.82,3.89,4600.0],["2024-01-19",3.83,3.89,3.83,3.83,3600.0],["2024-01-22",3.82,3.87,3.8,3.81,24300.0],["2024-01-23",3.833,4.25,3.833,3.85,15700.0],["2024-01-24",3.85,3.99,3.8,3.88,8700.0],["2024-01-25",3.9,3.97,3.812,3.92,1900.0],["2024-01-26",3.926,3.95,3.81,3.81,14000.0],["2024-01-29",3.81,3.99,3.8,3.855,11300.0],["2024-01-30",3.87,4.0,3.85,3.85,2700.0],["2024-01-31",3.93,3.93,3.8,3.8,4800.0],["2024-02-01",3.822,3.83,3.76,3.78,28400.0],["2024-02-02",3.79,3.79,3.607,3.7,19000.0],["2024-02-05",3.79,3.79,3.625,3.63,9900.0],["2024-02-06",3.689,3.78,3.65,3.65,4200.0],["2024-02-07",3.65,3.65,3.59,3.59,3900.0],["2024-02-08",3.59,3.623,3.59,3.59,2400.0],["2024-02-09",3.59,3.6,3.465,3.5,21600.0],["2024-02-12",3.67,3.96,3.65,3.77,107700.0],["2024-02-13",3.72,3.94,3.7,3.795,6800.0],["2024-02-14",3.74,4.0,3.73,3.81,9100.0],["2024-02-15",3.94,4.07,3.85,3.94,61400.0],["2024-02-16",3.34,3.57,3.24,3.31,84200.0],["2024-02-20",3.38,3.44,3.22,3.36,35900.0],["2024-02-21",3.36,3.38,3.27,3.27,4300.0],["2024-02-22",3.22,3.439,3.22,3.395,45000.0],["2024-02-23",3.22,3.448,3.21,3.42,45200.0],["2024-02-26",3.29,3.4,3.27,3.359,21600.0],["2024-02-27",3.33,3.75,3.32,3.65,36300.0],["2024-02-28",3.49,3.83,3.46,3.6,49700.0],["2024-02-29",3.6,3.77,3.52,3.62,16700.0],["2024-03-01",3.63,4.05,3.62,4.042,27000.0],["2024-03-04",3.72,3.85,3.69,3.69,69300.0],["2024-03-05",3.75,3.8,3.51,3.68,38900.0],["2024-03-06",3.551,3.66,3.551,3.625,16600.0],["2024-03-07",3.587,3.692,3.587,3.62,7500.0],["2024-03-08",3.78,3.999,3.705,3.865,66700.0],["2024-03-11",3.87,3.97,3.8,3.85,25000.0],["2024-03-12",3.88,3.99,3.81,3.99,22500.0],["2024-03-13",3.92,3.98,3.88,3.95,41300.0],["2024-03-14",4.0,4.06,3.95,4.01,88800.0],["2024-03-15",4.1,4.32,4.045,4.2,108900.0],["2024-03-18",4.21,4.5,4.17,4.36,195100.0],["2024-03-19",3.95,3.95,3.33,3.45,279600.0],["2024-03-20",3.51,4.27,3.36,3.8,163300.0],["2024-03-21",3.88,3.88,3.701,3.78,37300.0],["2024-03-22",3.8,3.873,3.755,3.84,16300.0],["2024-03-25",3.94,3.94,3.74,3.8,24300.0],["2024-03-26",3.8,3.9,3.71,3.78,53300.0],["2024-03-27",3.78,3.85,3.67,3.82,63700.0],["2024-03-28",3.75,3.75,3.57,3.62,87500.0],["2024-04-01",3.95,3.95,3.553,3.68,19300.0],["2024-04-02",3.7,3.7,3.51,3.63,25300.0],["2024-04-03",3.56,3.725,3.56,3.64,19100.0],["2024-04-04",3.75,3.79,3.61,3.66,26100.0],["2024-04-05",3.73,3.82,3.672,3.78,32400.0],["2024-04-08",3.77,3.9,3.7,3.86,117500.0],["2024-04-09",3.89,3.98,3.8,3.85,41000.0],["2024-04-10",3.807,3.89,3.766,3.89,10000.0],["2024-04-11",3.86,3.86,3.7,3.7,4400.0],["2024-04-12",3.71,3.822,3.55,3.55,9600.0],["2024-04-15",3.57,3.57,3.12,3.28,81900.0],["2024-04-16",3.22,3.44,3.19,3.31,15200.0],["2024-04-17",3.25,3.26,3.165,3.22,9100.0],["2024-04-18",3.22,3.47,3.22,3.45,11900.0],["2024-04-19",3.395,3.4,3.27,3.33,8500.0],["2024-04-22",3.41,3.46,3.27,3.3,14300.0],["2024-04-23",3.35,3.35,3.28,3.29,3900.0],["2024-04-24",3.12,3.297,3.05,3.24,13300.0],["2024-04-25",3.145,3.16,3.1,3.16,24400.0],["2024-04-26",3.14,3.275,3.06,3.25,24700.0],["2024-04-29",3.18,3.29,3.06,3.24,5000.0],["2024-04-30",3.06,3.181,3.06,3.07,2600.0],["2024-05-01",3.07,3.24,3.07,3.24,6600.0],["2024-05-02",3.13,3.21,3.13,3.2,4300.0],["2024-05-03",3.2,3.336,3.2,3.3,15500.0],["2024-05-06",3.55,3.666,3.28,3.43,52100.0],["2024-05-07",3.55,3.55,3.38,3.45,22300.0],["2024-05-08",3.41,3.44,3.41,3.44,1400.0],["2024-05-09",3.36,3.43,3.3,3.43,1900.0],["2024-05-10",3.31,3.38,3.25,3.38,7000.0],["2024-05-13",3.5,3.6,3.35,3.56,8100.0],["2024-05-14",3.61,3.65,3.58,3.65,4600.0],["2024-05-15",3.65,3.74,3.65,3.74,11300.0],["2024-05-16",3.62,3.69,3.62,3.652,1400.0],["2024-05-17",3.74,3.8,3.62,3.794,7300.0],["2024-05-20",3.88,3.9,3.693,3.706,5900.0],["2024-05-21",3.775,3.84,3.77,3.81,6200.0],["2024-05-22",3.65,3.72,3.52,3.72,12700.0],["2024-05-23",3.68,3.68,3.5,3.584,10500.0],["2024-05-24",3.43,3.58,3.42,3.465,5500.0],["2024-05-28",3.54,3.72,3.435,3.54,8500.0],["2024-05-29",3.61,3.76,3.45,3.66,11200.0],["2024-05-30",3.47,3.68,3.45,3.56,4300.0],["2024-05-31",3.67,3.67,3.67,3.67,500.0],["2024-06-03",3.6,3.75,3.6,3.74,7200.0],["2024-06-04",3.63,3.63,3.51,3.55,15700.0],["2024-06-05",3.51,3.675,3.51,3.6,2400.0],["2024-06-06",3.51,3.52,3.51,3.52,2300.0],["2024-06-07",3.562,3.7,3.51,3.54,1800.0],["2024-06-10",3.452,3.62,3.072,3.15,72400.0],["2024-06-11",3.44,3.44,3.14,3.165,35100.0],["2024-06-12",3.16,3.22,3.05,3.1,17700.0],["2024-06-13",3.12,3.16,3.08,3.16,13300.0],["2024-06-14",3.06,3.06,2.95,2.97,12800.0],["2024-06-17",2.9,2.9,2.67,2.67,9300.0],["2024-06-18",2.72,2.82,2.52,2.621,14700.0],["2024-06-20",2.97,2.97,2.81,2.91,20000.0],["2024-06-21",2.9,2.92,2.64,2.67,15700.0],["2024-06-24",3.02,3.24,2.69,2.78,35100.0],["2024-06-25",2.95,2.995,2.95,2.995,15000.0],["2024-06-26",2.995,2.995,2.995,2.995,800.0],["2024-06-27",2.91,3.08,2.91,2.95,1700.0],["2024-06-28",2.96,2.99,2.935,2.99,5600.0],["2024-07-01",3.12,3.12,2.902,2.915,3900.0],["2024-07-02",2.91,2.91,2.84,2.85,4800.0],["2024-07-03",2.85,2.97,2.85,2.97,1700.0],["2024-07-05",2.905,3.045,2.9,2.95,3500.0],["2024-07-08",2.6,2.68,2.58,2.63,30200.0],["2024-07-09",2.66,2.79,2.52,2.63,14400.0],["2024-07-10",2.62,2.62,2.5,2.54,11300.0],["2024-07-11",2.47,2.725,2.47,2.725,25100.0],["2024-07-12",2.6,2.73,2.6,2.68,21500.0],["2024-07-15",2.68,2.82,2.668,2.668,6200.0],["2024-07-16",2.6,2.61,2.48,2.6,17200.0],["2024-07-17",2.62,2.62,2.5,2.5,3400.0],["2024-07-18",2.64,2.88,2.53,2.53,10500.0],["2024-07-19",2.66,2.705,2.6,2.6,6100.0],["2024-07-22",2.62,2.63,2.61,2.62,4200.0],["2024-07-23",2.56,2.56,2.5,2.531,2900.0],["2024-07-24",2.47,2.53,2.36,2.36,55300.0],["2024-07-25",2.31,2.37,2.15,2.28,21300.0],["2024-07-26",2.41,2.48,2.2,2.28,28000.0],["2024-07-29",2.25,2.3,2.2,2.212,6300.0],["2024-07-30",2.22,2.45,2.22,2.35,14700.0],["2024-07-31",2.29,2.29,2.29,2.29,400.0],["2024-08-01",2.3,2.3,2.256,2.26,4000.0],["2024-08-02",2.22,2.27,2.2,2.27,7300.0],["2024-08-05",2.166,2.2,2.166,2.2,5700.0],["2024-08-06",2.09,2.23,2.09,2.15,14100.0],["2024-08-07",2.24,2.33,2.2,2.2,8100.0],["2024-08-08",2.11,2.175,2.11,2.16,3200.0],["2024-08-09",2.18,2.26,2.1,2.11,5400.0],["2024-08-12",2.21,2.25,2.1,2.175,12300.0],["2024-08-13",2.134,2.16,2.11,2.16,900.0],["2024-08-14",2.19,2.19,2.18,2.18,2200.0],["2024-08-15",2.2,2.25,2.2,2.25,5800.0],["2024-08-16",2.23,2.24,2.2,2.2,600.0],["2024-08-19",2.33,2.43,2.2,2.34,6900.0],["2024-08-20",2.4,2.453,2.4,2.42,3400.0],["2024-08-21",2.45,2.511,2.36,2.38,4900.0],["2024-08-22",2.38,2.45,2.38,2.38,7100.0],["2024-08-23",2.38,2.45,2.38,2.4,3500.0],["2024-08-26",2.48,2.48,2.4,2.4,1500.0],["2024-08-27",2.46,2.46,2.43,2.43,400.0],["2024-08-28",2.43,2.43,2.395,2.395,1000.0],["2024-08-29",2.41,2.46,2.39,2.39,4200.0],["2024-08-30",2.29,2.55,2.23,2.265,5500.0],["2024-09-03",2.26,2.4,2.26,2.325,2000.0],["2024-09-04",2.36,2.56,2.148,2.29,9300.0],["2024-09-05",2.25,2.332,2.2,2.24,2800.0],["2024-09-06",2.18,2.212,2.09,2.2,5300.0],["2024-09-09",2.2,2.22,2.2,2.2,1900.0],["2024-09-10",2.11,2.26,2.1,2.18,1900.0],["2024-09-11",2.18,2.25,2.13,2.24,4600.0],["2024-09-12",2.16,2.26,2.16,2.25,4000.0],["2024-09-13",2.25,2.25,2.21,2.24,2700.0],["2024-09-16",2.18,2.26,2.15,2.21,6100.0],["2024-09-17",2.191,2.2,2.18,2.18,1600.0],["2024-09-18",2.15,2.228,2.15,2.19,2000.0],["2024-09-19",2.16,2.19,2.1,2.11,8800.0],["2024-09-20",2.06,2.12,2.05,2.05,18100.0],["2024-09-23",2.12,2.19,2.065,2.19,1300.0],["2024-09-24",2.16,2.18,2.155,2.18,3400.0],["2024-09-25",2.15,2.191,2.15,2.165,6000.0],["2024-09-26",2.1,2.1,1.53,1.79,55300.0],["2024-09-27",1.74,1.85,1.731,1.84,21800.0],["2024-09-30",1.91,1.92,1.83,1.865,27000.0],["2024-10-01",1.86,1.88,1.77,1.78,15600.0],["2024-10-02",1.8,1.88,1.8,1.88,17300.0],["2024-10-03",1.87,1.92,1.81,1.825,3300.0],["2024-10-04",1.79,1.9,1.78,1.872,14700.0],["2024-10-07",1.75,1.78,1.69,1.69,29900.0],["2024-10-08",1.68,1.69,1.63,1.663,11200.0],["2024-10-09",1.69,1.7,1.63,1.649,7900.0],["2024-10-10",1.69,1.74,1.6,1.72,13700.0],["2024-10-11",1.68,1.89,1.68,1.89,23900.0],["2024-10-14",2.58,2.85,2.29,2.67,11082700.0],["2024-10-15",2.62,2.7,2.45,2.6,443200.0],["2024-10-16",2.4,2.54,2.19,2.42,406700.0],["2024-10-17",2.42,2.45,2.28,2.42,93400.0],["2024-10-18",2.56,2.73,2.5,2.63,195700.0],["2024-10-21",2.71,2.78,2.69,2.73,145200.0],["2024-10-22",2.75,2.83,2.68,2.73,87800.0],["2024-10-23",2.7,2.72,2.55,2.71,51400.0],["2024-10-24",2.66,2.71,2.48,2.48,43300.0],["2024-10-25",2.54,2.8,2.54,2.66,52500.0],["2024-10-28",2.67,2.74,2.67,2.71,16800.0],["2024-10-29",2.71,2.81,2.68,2.68,33100.0],["2024-10-30",2.71,2.82,2.7,2.76,135800.0],["2024-10-31",2.69,2.79,2.652,2.66,36100.0],["2024-11-01",2.7,2.78,2.67,2.75,29300.0],["2024-11-04",2.6,2.77,2.6,2.76,33300.0],["2024-11-05",2.74,2.77,2.668,2.73,7200.0],["2024-11-06",2.75,2.75,2.616,2.68,27000.0],["2024-11-07",2.76,2.81,2.67,2.67,9500.0],["2024-11-08",2.64,2.85,2.64,2.77,19700.0],["2024-11-11",2.695,2.821,2.695,2.7,13000.0],["2024-11-12",2.7,2.726,2.515,2.64,38100.0],["2024-11-13",2.6,2.71,2.6,2.66,7800.0],["2024-11-14",2.63,2.68,2.63,2.66,12600.0],["2024-11-15",2.75,2.75,2.631,2.72,12500.0],["2024-11-18",2.64,2.73,2.63,2.73,19900.0],["2024-11-19",2.63,2.767,2.63,2.74,17700.0],["2024-11-20",2.7,2.74,2.63,2.74,6700.0],["2024-11-21",2.64,2.67,2.51,2.66,14200.0],["2024-11-22",2.555,2.615,2.51,2.615,18000.0],["2024-11-25",2.55,2.76,2.547,2.67,22800.0],["2024-11-26",2.6,2.82,2.59,2.64,22800.0],["2024-11-27",2.61,2.8,2.61,2.68,13100.0],["2024-11-29",2.65,2.742,2.63,2.65,7500.0],["2024-12-02",2.65,2.699,2.6,2.61,7600.0],["2024-12-03",2.6,2.745,2.6,2.6,5600.0],["2024-12-04",2.6,2.646,2.58,2.62,3800.0],["2024-12-05",2.61,2.72,2.61,2.641,7000.0],["2024-12-06",2.612,2.65,2.58,2.65,1400.0],["2024-12-09",2.55,2.631,2.52,2.599,3600.0],["2024-12-10",2.57,2.65,2.57,2.59,2700.0],["2024-12-11",2.54,2.54,2.52,2.53,5100.0],["2024-12-12",2.65,2.65,2.44,2.48,6200.0],["2024-12-13",2.4,2.52,2.4,2.45,4100.0],["2024-12-16",2.45,2.45,2.3,2.388,5200.0],["2024-12-17",2.31,2.32,2.28,2.28,18500.0],["2024-12-18",2.31,2.32,2.275,2.275,22800.0],["2024-12-19",2.22,2.385,2.22,2.37,5500.0],["2024-12-20",2.32,2.35,2.286,2.35,2500.0],["2024-12-23",2.3,2.3,2.148,2.208,9200.0],["2024-12-24",2.23,2.25,2.2,2.2,15000.0],["2024-12-26",2.15,2.24,2.15,2.24,7400.0],["2024-12-27",2.223,2.234,2.19,2.2,4300.0],["2024-12-30",2.33,2.333,2.233,2.27,7700.0],["2024-12-31",2.15,2.25,2.114,2.14,22600.0],["2025-01-02",2.19,2.248,2.14,2.14,11800.0],["2025-01-03",2.187,2.195,2.14,2.16,4200.0],["2025-01-06",2.21,2.21,2.17,2.2,1300.0],["2025-01-07",2.2,2.276,2.19,2.22,8100.0],["2025-01-08",2.192,2.24,2.19,2.22,6300.0],["2025-01-10",2.19,2.25,2.17,2.17,1800.0],["2025-01-13",2.21,2.21,2.17,2.17,3200.0],["2025-01-14",2.17,2.18,2.111,2.111,5600.0],["2025-01-15",2.235,2.237,2.154,2.16,1500.0],["2025-01-16",2.18,2.18,2.129,2.16,1900.0],["2025-01-17",2.157,2.162,2.113,2.16,3000.0],["2025-01-21",2.15,2.185,2.15,2.17,6100.0],["2025-01-22",2.14,2.17,2.14,2.17,9500.0],["2025-01-23",2.4,2.57,2.37,2.52,34600.0],["2025-01-24",2.45,2.465,2.3,2.33,12600.0],["2025-01-27",2.452,2.452,2.24,2.28,6900.0],["2025-01-28",2.25,2.28,2.151,2.224,4900.0],["2025-01-29",2.18,2.3,2.18,2.3,28200.0],["2025-01-30",2.49,2.671,2.42,2.42,27700.0],["2025-01-31",2.46,2.5,2.42,2.426,10400.0],["2025-02-03",2.42,2.54,2.411,2.54,4800.0],["2025-02-04",2.47,2.52,2.462,2.463,14300.0],["2025-02-05",2.46,2.586,2.46,2.535,3900.0],["2025-02-06",2.51,2.529,2.42,2.529,1000.0],["2025-02-07",2.435,2.435,2.433,2.433,2200.0],["2025-02-10",2.53,2.53,2.303,2.45,7100.0],["2025-02-11",2.365,2.5,2.231,2.31,8100.0],["2025-02-12",2.51,2.527,2.3,2.4,9500.0],["2025-02-13",2.395,2.53,2.395,2.48,8600.0],["2025-02-14",2.5,2.51,2.465,2.51,2400.0],["2025-02-18",2.63,2.69,2.52,2.675,13400.0],["2025-02-19",2.65,2.8,2.65,2.71,3600.0],["2025-02-20",2.69,2.791,2.58,2.74,13700.0],["2025-02-21",2.89,2.98,2.74,2.84,35400.0],["2025-02-24",2.75,2.97,2.75,2.91,12200.0],["2025-02-25",3.05,3.1,3.0,3.08,12500.0],["2025-02-26",3.19,3.223,3.145,3.161,11500.0],["2025-02-27",3.17,3.268,2.96,3.26,16500.0],["2025-02-28",3.17,3.225,3.06,3.17,7700.0],["2025-03-03",3.15,3.15,2.96,2.96,9900.0],["2025-03-04",2.72,2.855,2.67,2.82,29300.0],["2025-03-05",2.875,2.875,2.715,2.76,4300.0],["2025-03-06",2.71,2.93,2.71,2.74,6400.0],["2025-03-07",2.92,3.11,2.92,3.11,6800.0],["2025-03-10",2.96,3.144,2.95,3.14,4500.0],["2025-03-11",3.14,3.14,2.96,3.0,3900.0],["2025-03-12",3.013,3.14,3.01,3.14,2000.0],["2025-03-13",3.09,3.14,2.89,3.0,28600.0],["2025-03-14",2.91,3.0,2.74,2.98,6800.0],["2025-03-17",2.99,3.025,2.81,2.85,30800.0],["2025-03-18",2.9,3.08,2.703,2.9,12500.0],["2025-03-19",2.8,2.91,2.787,2.885,3200.0],["2025-03-20",2.82,3.082,2.82,2.94,1300.0],["2025-03-21",2.82,2.82,2.82,2.82,300.0],["2025-03-24",2.85,2.99,2.84,2.92,3200.0],["2025-03-25",2.94,2.94,2.94,2.94,800.0],["2025-03-26",2.94,3.1,2.875,2.875,1500.0],["2025-03-27",2.7,3.043,2.7,3.043,6000.0],["2025-03-28",3.01,3.01,2.89,2.905,3300.0],["2025-03-31",2.88,3.0,2.88,2.94,7000.0],["2025-04-01",3.04,3.05,2.94,2.94,19200.0],["2025-04-02",3.15,3.26,2.95,3.1,17600.0],["2025-04-03",3.12,3.37,3.02,3.02,17000.0],["2025-04-04",3.46,3.46,2.9,3.065,75800.0],["2025-04-07",2.99,3.25,2.9,3.1,68800.0],["2025-04-08",3.15,3.29,3.001,3.04,20500.0],["2025-04-09",3.11,3.18,3.04,3.18,11200.0],["2025-04-10",3.47,3.47,3.07,3.08,17700.0],["2025-04-11",3.24,3.43,3.134,3.357,11700.0],["2025-04-14",3.27,3.35,3.2,3.29,28700.0],["2025-04-15",3.243,3.45,3.243,3.402,5500.0],["2025-04-16",3.39,3.418,3.27,3.31,8300.0],["2025-04-17",3.43,3.44,3.16,3.36,15400.0],["2025-04-21",3.47,3.61,3.26,3.56,30000.0],["2025-04-22",3.79,3.989,3.57,3.83,60800.0],["2025-04-23",3.9,4.05,3.77,3.91,39000.0],["2025-04-24",3.69,3.84,3.69,3.77,10600.0],["2025-04-25",3.77,3.9,3.77,3.89,5300.0],["2025-04-28",3.83,3.87,3.72,3.805,9200.0],["2025-04-29",3.89,3.89,3.74,3.759,1200.0],["2025-04-30",3.69,3.726,3.5,3.7,36700.0],["2025-05-01",3.791,3.81,3.5,3.5,10500.0],["2025-05-02",3.568,3.731,3.3,3.382,31900.0],["2025-05-05",3.53,3.7,3.285,3.525,29100.0],["2025-05-06",3.5,3.65,3.424,3.453,12300.0],["2025-05-07",3.45,3.63,3.45,3.595,18500.0],["2025-05-08",3.47,3.765,3.4,3.52,18900.0],["2025-05-09",3.58,3.62,3.49,3.62,11800.0],["2025-05-12",3.502,3.6,3.484,3.51,5700.0],["2025-05-13",3.601,3.68,3.51,3.584,11400.0],["2025-05-14",3.57,3.57,3.402,3.501,1700.0],["2025-05-15",3.64,3.89,3.37,3.37,15800.0],["2025-05-16",3.36,3.36,3.11,3.11,28400.0],["2025-05-19",3.13,3.235,3.13,3.15,7300.0],["2025-05-20",3.03,3.31,3.03,3.299,5600.0],["2025-05-21",3.32,3.32,3.07,3.11,4400.0],["2025-05-22",3.15,3.3,3.11,3.128,5700.0],["2025-05-23",3.0,3.12,3.0,3.094,4700.0],["2025-05-27",3.25,3.5,3.25,3.36,61900.0],["2025-05-28",3.335,3.485,3.16,3.288,7900.0],["2025-05-29",3.414,3.54,3.273,3.39,1200.0],["2025-05-30",3.39,3.39,3.39,3.39,0.0],["2025-06-02",3.27,3.6,3.134,3.39,13700.0],["2025-06-03",3.19,3.75,3.19,3.62,222200.0],["2025-06-04",3.52,3.61,3.38,3.38,3000.0],["2025-06-05",3.39,3.594,3.38,3.41,5800.0],["2025-06-06",3.41,3.77,3.25,3.605,86100.0],["2025-06-09",3.73,3.823,3.52,3.615,81800.0],["2025-06-10",3.52,3.67,3.398,3.649,8900.0],["2025-06-11",3.55,3.56,3.425,3.54,7400.0],["2025-06-12",3.5,3.5,3.3,3.392,6100.0],["2025-06-13",3.31,3.475,3.31,3.475,2800.0],["2025-06-16",3.36,3.452,3.301,3.363,5700.0],["2025-06-17",3.3,3.57,3.3,3.435,8300.0],["2025-06-18",3.31,3.41,3.252,3.359,8100.0],["2025-06-20",3.47,3.47,3.29,3.29,5400.0],["2025-06-23",3.25,3.41,3.25,3.4,8800.0],["2025-06-24",3.35,3.35,3.01,3.13,48500.0],["2025-06-25",3.19,3.19,3.0,3.07,30700.0],["2025-06-26",3.17,3.292,3.013,3.165,13200.0],["2025-06-27",3.052,3.203,3.03,3.05,7500.0],["2025-06-30",3.09,3.4,3.0,3.19,13000.0],["2025-07-01",3.07,3.09,2.98,2.98,2900.0],["2025-07-02",3.05,3.226,2.98,2.98,7100.0],["2025-07-03",3.101,3.101,3.01,3.01,7100.0],["2025-07-07",3.01,3.2,3.01,3.02,11900.0],["2025-07-08",3.2,3.691,3.2,3.46,79100.0],["2025-07-09",3.31,3.46,3.13,3.374,19200.0],["2025-07-10",3.48,3.48,3.33,3.38,4500.0],["2025-07-11",3.44,3.445,3.3,3.349,20600.0],["2025-07-14",3.28,3.485,3.21,3.46,8500.0],["2025-07-15",3.34,3.42,3.25,3.33,6500.0],["2025-07-16",3.29,3.4,3.22,3.32,6200.0],["2025-07-17",3.218,3.27,3.218,3.261,8900.0],["2025-07-18",3.21,3.423,3.21,3.39,1600.0],["2025-07-21",3.305,3.38,3.235,3.3,8700.0],["2025-07-22",3.13,3.61,3.12,3.3,17400.0],["2025-07-23",3.34,3.59,3.26,3.32,7800.0],["2025-07-24",3.39,3.39,3.39,3.39,1100.0],["2025-07-25",3.249,3.277,2.854,3.167,66500.0],["2025-07-28",3.28,3.29,3.0,3.04,15900.0],["2025-07-29",3.31,3.41,3.085,3.15,23500.0],["2025-07-30",3.351,3.351,2.94,3.22,10000.0],["2025-07-31",3.35,3.53,3.24,3.345,40700.0],["2025-08-01",3.16,3.58,3.16,3.22,7600.0],["2025-08-04",3.329,3.52,3.22,3.311,42600.0],["2025-08-05",3.16,3.45,3.16,3.25,28400.0],["2025-08-06",3.3,3.51,3.3,3.5,51100.0],["2025-08-07",3.46,3.65,3.43,3.64,17600.0],["2025-08-08",3.6,3.65,3.46,3.58,36200.0],["2025-08-11",3.48,3.528,3.44,3.52,10300.0],["2025-08-12",3.61,3.67,3.54,3.67,10800.0],["2025-08-13",3.7,4.03,3.68,4.02,85000.0],["2025-08-14",4.02,4.36,3.873,4.22,38900.0],["2025-08-15",4.04,4.36,3.873,4.36,63400.0],["2025-08-18",4.45,4.64,4.28,4.59,39700.0],["2025-08-19",4.62,4.64,4.34,4.45,25600.0],["2025-08-20",4.6,4.621,4.31,4.58,29400.0],["2025-08-21",4.59,4.7,4.113,4.26,38800.0],["2025-08-22",4.46,4.475,4.27,4.475,13200.0],["2025-08-25",4.77,4.789,4.595,4.665,21700.0],["2025-08-26",4.686,4.78,4.53,4.59,15300.0],["2025-08-27",5.32,5.51,5.23,5.23,125700.0],["2025-08-28",5.5,6.5,5.5,6.35,255200.0],["2025-08-29",5.93,6.31,5.76,6.19,189400.0],["2025-09-02",5.49,5.528,5.21,5.26,179600.0],["2025-09-03",5.74,6.1,5.54,5.77,86600.0],["2025-09-04",5.41,5.7,5.31,5.6,89300.0],["2025-09-05",5.41,5.75,5.27,5.57,69100.0],["2025-09-08",5.38,5.5,5.27,5.37,55700.0],["2025-09-09",5.45,5.5,5.31,5.36,46800.0],["2025-09-10",5.641,5.652,5.42,5.53,30500.0],["2025-09-11",5.65,5.782,5.541,5.77,43400.0],["2025-09-12",5.44,5.755,5.36,5.61,128200.0],["2025-09-15",5.5,5.57,5.31,5.31,27100.0],["2025-09-16",5.3,5.415,5.3,5.32,9500.0],["2025-09-17",5.27,5.31,5.15,5.279,31800.0],["2025-09-18",5.44,5.63,5.32,5.42,52800.0],["2025-09-19",5.39,5.928,5.39,5.65,63100.0],["2025-09-22",5.53,6.13,5.5,6.02,90400.0],["2025-09-23",5.73,5.86,5.593,5.67,79800.0],["2025-09-24",5.73,5.76,5.52,5.52,53600.0],["2025-09-25",6.04,6.04,5.831,6.01,57200.0],["2025-09-26",5.84,6.12,5.768,6.05,27100.0],["2025-09-29",5.96,6.18,5.85,5.87,133500.0],["2025-09-30",5.69,5.893,5.59,5.79,21100.0],["2025-10-01",5.87,6.065,5.87,5.91,55200.0],["2025-10-02",6.17,6.361,6.0,6.3,100500.0],["2025-10-03",6.34,6.547,6.26,6.53,112800.0],["2025-10-06",6.03,6.36,5.86,6.24,199300.0],["2025-10-07",5.9,6.01,5.51,5.52,100900.0],["2025-10-08",5.53,5.53,5.2,5.36,74800.0],["2025-10-09",5.0,5.87,5.0,5.53,235500.0],["2025-10-10",4.85,5.02,4.52,4.55,338700.0],["2025-10-13",4.6,4.731,4.42,4.61,136700.0],["2025-10-14",4.61,5.03,4.49,4.96,174500.0],["2025-10-15",4.75,5.47,4.66,5.47,272200.0],["2025-10-16",5.03,5.335,4.81,4.85,158600.0],["2025-10-17",4.96,5.042,4.7,4.85,65700.0],["2025-10-20",4.85,5.34,4.85,5.14,58100.0],["2025-10-21",5.0,5.27,4.97,5.19,91000.0],["2025-10-22",4.96,5.394,4.96,5.35,100800.0],["2025-10-23",5.32,5.88,5.26,5.87,95900.0],["2025-10-24",5.87,6.495,5.643,6.2,169100.0],["2025-10-27",6.39,7.25,6.28,6.9,264100.0],["2025-10-28",6.94,7.983,4.51,5.27,1431400.0],["2025-10-29",3.8,4.7,3.785,4.16,2897600.0],["2025-10-30",4.04,4.215,3.9,4.15,255400.0],["2025-10-31",4.16,4.42,4.16,4.3,203700.0],["2025-11-03",4.27,4.27,3.86,4.1,197300.0],["2025-11-04",4.11,4.14,4.01,4.03,25800.0],["2025-11-05",4.12,4.13,4.02,4.1,23400.0],["2025-11-06",4.39,4.4,4.1,4.18,50300.0],["2025-11-07",4.215,4.215,3.92,4.01,106800.0],["2025-11-10",3.92,3.94,3.71,3.75,203300.0],["2025-11-11",3.73,3.99,3.68,3.87,1423800.0],["2025-11-12",3.82,4.1,3.8,4.05,506800.0],["2025-11-13",4.0,4.07,3.55,3.82,1311000.0],["2025-11-14",3.78,4.02,3.71,4.0,226700.0],["2025-11-17",4.16,4.175,4.01,4.06,145700.0],["2025-11-18",3.99,4.23,3.99,4.18,286500.0],["2025-11-19",4.11,4.21,4.061,4.13,186500.0],["2025-11-20",4.09,4.2,3.88,3.88,108600.0],["2025-11-21",4.01,4.4,4.0,4.3,164900.0],["2025-11-24",4.17,4.2,4.035,4.04,73200.0],["2025-11-25",4.37,4.475,4.34,4.42,130900.0],["2025-11-26",4.46,4.63,4.328,4.6,128600.0],["2025-11-28",4.28,4.455,4.21,4.25,175000.0],["2025-12-01",4.33,4.44,4.25,4.35,216900.0],["2025-12-02",4.39,4.47,4.17,4.18,118600.0],["2025-12-03",4.09,4.17,3.98,4.14,195100.0],["2025-12-04",4.08,4.25,4.08,4.18,283600.0],["2025-12-05",4.18,4.21,4.05,4.13,148000.0],["2025-12-08",4.16,4.34,4.12,4.27,125200.0],["2025-12-09",4.19,4.31,4.19,4.26,80900.0],["2025-12-10",4.36,4.57,4.32,4.48,554600.0],["2025-12-11",4.46,4.61,4.46,4.49,110800.0],["2025-12-12",4.54,4.6,4.46,4.46,186200.0],["2025-12-15",4.49,4.51,4.317,4.48,643500.0],["2025-12-16",4.41,4.71,4.34,4.66,144500.0],["2025-12-17",4.63,4.63,4.34,4.38,507100.0],["2025-12-18",4.52,4.59,4.16,4.2,161400.0],["2025-12-19",4.27,4.3,4.12,4.21,262100.0],["2025-12-22",4.27,4.45,4.24,4.43,85600.0],["2025-12-23",4.42,4.58,4.315,4.38,141200.0],["2025-12-24",4.424,4.475,4.34,4.44,41900.0],["2025-12-26",4.4,4.52,4.384,4.48,391700.0],["2025-12-29",4.56,4.64,4.55,4.55,88800.0],["2025-12-30",4.56,4.675,4.56,4.62,370300.0],["2025-12-31",4.6,4.72,4.6,4.65,227500.0],["2026-01-02",4.65,4.9,4.605,4.76,201700.0],["2026-01-05",4.774,4.79,4.6,4.6,280400.0],["2026-01-06",4.6,4.678,4.475,4.54,223100.0],["2026-01-07",4.85,5.17,4.75,5.1,1435200.0],["2026-01-08",4.97,5.01,4.76,4.92,343900.0],["2026-01-09",4.87,4.9,4.77,4.83,162800.0],["2026-01-12",5.17,5.51,5.05,5.45,1373400.0],["2026-01-13",5.71,5.77,5.54,5.71,564500.0],["2026-01-14",5.85,6.08,5.75,5.98,1143800.0],["2026-01-15",6.02,6.19,5.96,6.12,396200.0],["2026-01-16",6.22,6.66,6.22,6.51,388300.0],["2026-01-20",6.04,6.43,5.92,6.43,791200.0],["2026-01-21",6.23,6.7,6.19,6.58,1562500.0],["2026-01-22",6.61,7.19,6.6,7.06,806500.0],["2026-01-23",7.18,7.26,7.03,7.15,680600.0],["2026-01-26",7.16,7.29,6.97,7.07,500400.0],["2026-01-27",7.05,7.1,6.76,6.87,507000.0],["2026-01-28",7.18,7.2,6.81,6.83,455000.0],["2026-01-29",6.38,6.55,6.25,6.32,475200.0],["2026-01-30",6.3,6.32,5.9,6.16,519400.0],["2026-02-02",6.03,6.16,5.89,5.91,479300.0],["2026-02-03",6.16,6.26,6.03,6.19,623600.0],["2026-02-04",6.14,6.15,5.842,5.95,281700.0],["2026-02-05",5.95,6.113,5.773,5.8,276200.0],["2026-02-06",5.71,6.1,5.71,5.88,298300.0],["2026-02-09",6.1,6.13,5.87,5.94,839600.0],["2026-02-10",6.11,6.4,6.11,6.29,646900.0],["2026-02-11",6.07,6.23,5.97,6.19,498100.0],["2026-02-12",6.36,6.37,6.03,6.2,211500.0],["2026-02-13",6.11,6.26,6.08,6.17,497700.0],["2026-02-17",6.13,6.14,5.95,6.08,309700.0],["2026-02-18",6.14,6.353,6.05,6.17,243900.0],["2026-02-19",6.39,6.72,6.32,6.7,409800.0],["2026-02-20",6.51,6.77,6.44,6.75,667800.0],["2026-02-23",6.56,6.82,6.49,6.74,465500.0],["2026-02-24",6.82,6.85,6.62,6.79,165100.0],["2026-02-25",6.85,7.055,6.765,6.82,394400.0],["2026-02-26",6.85,6.85,6.36,6.55,357000.0],["2026-02-27",6.47,6.63,6.39,6.49,180300.0],["2026-03-02",6.27,6.38,6.19,6.29,169300.0],["2026-03-03",5.94,6.25,5.87,6.09,607600.0],["2026-03-04",5.96,6.1,5.95,6.02,335000.0],["2026-03-05",6.2,6.385,6.01,6.05,345400.0],["2026-03-06",6.11,6.27,6.0,6.13,210700.0],["2026-03-09",6.07,6.47,6.07,6.38,227500.0],["2026-03-10",6.32,6.67,6.305,6.58,447500.0],["2026-03-11",6.63,6.79,6.52,6.63,292900.0],["2026-03-12",6.47,6.47,6.13,6.17,233600.0],["2026-03-13",6.17,6.27,5.97,5.99,141700.0],["2026-03-16",5.98,6.13,5.96,6.08,164800.0],["2026-03-17",6.08,6.31,6.05,6.16,70500.0],["2026-03-18",6.13,6.13,5.89,5.96,293800.0],["2026-03-19",5.82,6.105,5.82,6.04,191300.0],["2026-03-20",5.93,6.06,5.66,5.78,351400.0],["2026-03-23",6.16,6.22,5.98,6.08,251000.0],["2026-03-24",5.94,6.115,5.91,6.02,69700.0],["2026-03-25",6.08,6.23,6.0,6.02,181300.0],["2026-03-26",5.75,6.245,5.75,6.09,348100.0],["2026-03-27",5.93,5.98,5.695,5.72,179400.0],["2026-03-30",5.73,5.73,5.39,5.48,286500.0],["2026-03-31",5.21,5.82,5.21,5.55,954200.0],["2026-04-01",5.53,5.76,5.21,5.43,641600.0],["2026-04-02",5.29,5.64,5.27,5.47,321500.0],["2026-04-06",5.49,5.7,5.366,5.67,1015400.0],["2026-04-07",5.57,5.57,5.195,5.34,260700.0],["2026-04-08",5.54,5.54,5.26,5.3,226700.0],["2026-04-09",5.22,5.67,5.16,5.5,335700.0],["2026-04-10",5.41,5.48,5.19,5.26,728400.0],["2026-04-13",5.18,5.27,4.93,5.01,398000.0],["2026-04-14",5.2,5.62,5.02,5.51,1769500.0],["2026-04-15",5.52,5.8,5.44,5.74,653600.0],["2026-04-16",5.59,5.71,5.52,5.63,567400.0],["2026-04-17",5.73,5.79,5.64,5.67,446900.0],["2026-04-20",5.71,5.8,5.58,5.59,219700.0],["2026-04-21",5.59,5.6,5.36,5.4,164900.0],["2026-04-22",5.33,5.435,5.2,5.25,142500.0],["2026-04-23",5.34,5.36,5.16,5.21,161200.0],["2026-04-24",5.14,5.26,5.11,5.15,297700.0],["2026-04-27",5.15,5.23,5.04,5.13,186600.0],["2026-04-28",5.13,5.16,5.0,5.01,115000.0],["2026-04-29",5.01,5.035,4.87,4.94,146800.0],["2026-04-30",4.95,5.14,4.95,5.13,157200.0],["2026-05-01",5.115,5.24,4.97,4.97,207300.0],["2026-05-04",5.18,5.35,5.035,5.27,404800.0],["2026-05-05",5.5,5.6,5.395,5.42,261900.0],["2026-05-06",5.42,5.46,5.29,5.4,72100.0],["2026-05-07",5.4,5.52,5.265,5.35,374100.0],["2026-05-08",5.4,5.52,5.27,5.37,235400.0],["2026-05-11",5.62,6.06,5.62,5.8,1101100.0],["2026-05-12",5.8,5.85,5.695,5.75,89200.0],["2026-05-13",5.74,5.74,5.52,5.54,106300.0],["2026-05-14",5.66,5.66,5.43,5.55,137200.0],["2026-05-15",5.66,5.665,5.37,5.44,284500.0],["2026-05-18",5.37,5.37,4.955,5.02,249000.0],["2026-05-19",5.02,5.02,4.78,4.91,273700.0],["2026-05-20",4.91,5.19,4.91,5.14,159800.0],["2026-05-21",5.11,5.25,5.04,5.21,119400.0],["2026-05-22",5.21,5.28,5.05,5.07,185000.0],["2026-05-26",5.34,5.34,5.03,5.16,127300.0],["2026-05-27",5.32,5.465,5.175,5.22,151400.0],["2026-05-28",5.26,5.29,5.17,5.23,135900.0],["2026-05-29",5.13,5.13,4.915,4.93,76200.0],["2026-06-01",4.91,4.96,4.67,4.77,358200.0],["2026-06-02",4.65,4.67,3.805,4.09,2606200.0],["2026-06-03",3.87,4.12,3.83,4.04,1251000.0],["2026-06-04",3.975,4.49,3.975,4.23,1919200.0],["2026-06-05",4.2,4.25,4.0,4.03,1083100.0],["2026-06-08",4.03,4.08,3.87,3.91,314000.0],["2026-06-09",4.0,4.02,3.69,3.97,973000.0],["2026-06-10",3.74,4.0,3.73,3.78,645100.0],["2026-06-11",3.84,3.92,3.755,3.8,831700.0],["2026-06-12",3.87,3.97,3.8,3.85,1009400.0],["2026-06-15",3.85,3.85,3.72,3.76,350700.0],["2026-06-16",3.73,3.73,3.56,3.58,474800.0],["2026-06-17",3.58,3.63,3.49,3.53,1033900.0],["2026-06-18",3.6,3.61,3.525,3.57,3549800.0],["2026-06-22",3.53,3.67,3.5,3.51,862500.0],["2026-06-23",3.56,3.72,3.56,3.71,1527400.0],["2026-06-24",3.67,3.69,3.46,3.46,1094400.0],["2026-06-25",3.48,3.53,3.41,3.5,2121100.0],["2026-06-26",3.44,3.58,3.35,3.41,1335200.0],["2026-06-29",3.53,3.56,3.445,3.55,1190100.0],["2026-06-30",3.59,3.8,3.54,3.78,2095700.0],["2026-07-01",3.75,3.79,3.53,3.69,1724700.0],["2026-07-02",3.7,3.965,3.67,3.91,1832800.0],["2026-07-06",3.92,4,3.82,3.9,3001037.453938],["2026-07-07",3.87,4.61,3.76,4.56,3292133.991685],["2026-07-08",4.27,4.74,4.195,4.39,3403329.031246],["2026-07-09",4.33,4.545,4.195,4.53,1782093.730595],["2026-07-10",4.5,4.51,4.245,4.3,582529.622599],["2026-07-13",4.31,4.52,4.205,4.3,734732.1521],["2026-07-14",4.28,4.495,4.28,4.4,1276345.338314],["2026-07-15",4.39,4.57,4.31,4.47,984952.286937],["2026-07-16",4.46,4.615,4.39,4.52,869104.9266],["2026-07-17",4.6,4.68,4.49,4.62,862364.560756],["2026-07-20",4.7,4.71,4.39,4.415,773363.714157],["2026-07-21",4.38,4.525,4.36,4.48,816755.01557],["2026-07-22",4.47,4.605,4.31,4.54,523340.2576],["2026-07-23",4.42,4.55,4.385,4.51,636793.363495],["2026-07-24",4.44,4.545,4.38,4.46,667373.090372],["2026-07-27",4.45,4.68,4.425,4.6,704671.1993],["2026-07-28",4.58,4.6599,4.52,4.64,925943.403764],["2026-07-29",4.45,4.7,4.42,4.51,1176716.679512],["2026-07-30",4.51,4.66,4.48,4.62,694621.625998],["2026-07-31",4.62,4.63,4.34,4.48,1352565.207564],["2026-08-03",4.39,4.46,4.25,4.25,1004114.865255],["2026-08-04",4.25,4.605,4.22,4.51,1024409.234988],["2026-08-05",4.54,4.745,4.54,4.72,707576.275708],["2026-08-06",4.77,4.84,4.57,4.66,380657.934742],["2026-08-07",4.9,4.94,4.8,4.8,579071.851826],["2026-08-10",4.81,4.88,4.69,4.83,194355.607937],["2026-08-11",4.82,4.84,4.72,4.72,382924.373596],["2026-08-12",4.72,4.82,4.67,4.68,414790.115978],["2026-08-13",4.73,4.73,4.591,4.6,514765.77622],["2026-08-14",4.63,4.65,4.54,4.6,573820.966397]]}