{"t":"NRGV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-29",9.65,9.65,9.65,9.65,100.0],["2021-03-30",9.8,9.8,9.58,9.66,3400.0],["2021-03-31",9.65,9.7,9.65,9.7,9100.0],["2021-04-01",9.75,9.821,9.74,9.75,35800.0],["2021-04-05",9.71,9.84,9.71,9.758,4500.0],["2021-04-06",9.72,9.89,9.7,9.73,25300.0],["2021-04-07",9.78,9.8,9.78,9.78,1700.0],["2021-04-08",9.849,9.849,9.78,9.8,5400.0],["2021-04-09",9.92,10.15,9.83,9.99,31800.0],["2021-04-12",10.07,10.07,9.87,9.87,57400.0],["2021-04-13",9.86,9.86,9.82,9.82,34000.0],["2021-04-14",9.84,9.85,9.8,9.845,80700.0],["2021-04-15",9.84,9.855,9.81,9.833,10200.0],["2021-04-16",10.05,10.05,9.82,9.869,19000.0],["2021-04-19",9.75,9.85,9.75,9.85,21600.0],["2021-04-20",9.8,9.835,9.75,9.82,24100.0],["2021-04-21",9.8,9.82,9.79,9.82,9400.0],["2021-04-22",9.75,9.81,9.75,9.78,11100.0],["2021-04-23",9.74,9.9,9.74,9.9,36500.0],["2021-04-26",9.9,9.91,9.85,9.87,34700.0],["2021-04-27",9.87,9.87,9.76,9.83,12500.0],["2021-04-28",9.83,9.83,9.815,9.815,1200.0],["2021-04-29",9.81,9.81,9.713,9.81,10800.0],["2021-04-30",9.8,9.8,9.75,9.76,9300.0],["2021-05-03",9.76,9.79,9.74,9.77,17600.0],["2021-05-04",9.77,9.77,9.74,9.76,38500.0],["2021-05-05",9.76,9.79,9.73,9.79,21100.0],["2021-05-06",9.75,9.8,9.75,9.8,8100.0],["2021-05-07",9.784,9.784,9.732,9.78,28700.0],["2021-05-10",9.78,9.79,9.74,9.77,44100.0],["2021-05-11",9.74,9.77,9.7,9.7,234700.0],["2021-05-12",9.7,9.79,9.69,9.78,73800.0],["2021-05-13",9.78,9.78,9.73,9.73,253600.0],["2021-05-14",9.72,9.73,9.7,9.73,47100.0],["2021-05-17",9.721,9.721,9.7,9.71,4300.0],["2021-05-18",9.71,9.71,9.71,9.71,0.0],["2021-05-19",9.88,9.95,9.71,9.71,258000.0],["2021-05-20",9.69,9.7,9.64,9.64,6800.0],["2021-05-21",9.63,9.85,9.63,9.63,50000.0],["2021-05-24",9.65,9.69,9.63,9.69,357700.0],["2021-05-25",9.7,9.7,9.67,9.68,27400.0],["2021-05-26",9.7,9.73,9.65,9.66,25900.0],["2021-05-27",9.66,9.695,9.66,9.68,79300.0],["2021-05-28",9.7,9.7,9.67,9.68,11000.0],["2021-06-01",9.76,9.76,9.7,9.7,60400.0],["2021-06-02",9.7,9.73,9.69,9.73,20100.0],["2021-06-03",9.66,9.76,9.66,9.76,24900.0],["2021-06-04",9.75,9.76,9.74,9.75,11000.0],["2021-06-07",9.72,9.75,9.72,9.74,9200.0],["2021-06-08",9.73,9.73,9.72,9.722,2800.0],["2021-06-09",9.722,9.722,9.722,9.722,0.0],["2021-06-10",9.77,9.91,9.75,9.78,53800.0],["2021-06-11",9.8,9.8,9.76,9.77,1500.0],["2021-06-14",9.75,9.77,9.75,9.77,3900.0],["2021-06-15",9.8,9.8,9.75,9.79,22000.0],["2021-06-16",9.77,9.8,9.77,9.79,9100.0],["2021-06-17",9.76,9.77,9.76,9.76,2100.0],["2021-06-18",9.75,9.78,9.75,9.78,36900.0],["2021-06-21",9.85,9.85,9.77,9.78,20600.0],["2021-06-22",9.77,9.8,9.76,9.8,35200.0],["2021-06-23",9.77,9.78,9.77,9.78,2100.0],["2021-06-24",9.71,9.78,9.71,9.78,3700.0],["2021-06-25",9.73,9.74,9.73,9.73,4400.0],["2021-06-28",9.71,9.75,9.71,9.75,20400.0],["2021-06-29",9.84,9.84,9.71,9.75,43700.0],["2021-06-30",9.76,9.76,9.75,9.75,10200.0],["2021-07-01",9.74,9.78,9.74,9.78,28500.0],["2021-07-02",9.76,9.78,9.74,9.77,42500.0],["2021-07-06",9.76,9.76,9.68,9.72,37800.0],["2021-07-07",9.7,9.75,9.7,9.75,28000.0],["2021-07-08",9.73,9.74,9.7,9.74,24900.0],["2021-07-09",9.722,9.722,9.71,9.71,9800.0],["2021-07-12",9.71,9.71,9.71,9.71,45100.0],["2021-07-13",9.71,9.72,9.71,9.72,2800.0],["2021-07-14",9.71,9.72,9.7,9.72,3900.0],["2021-07-15",9.73,9.73,9.692,9.71,15000.0],["2021-07-16",9.71,9.71,9.71,9.71,0.0],["2021-07-19",9.71,9.71,9.7,9.71,62800.0],["2021-07-20",9.71,9.71,9.7,9.7,1700.0],["2021-07-21",9.7,9.7,9.7,9.7,0.0],["2021-07-22",9.7,9.72,9.7,9.72,14800.0],["2021-07-23",9.71,9.72,9.71,9.72,5500.0],["2021-07-26",9.72,9.72,9.71,9.71,32700.0],["2021-07-27",9.7,9.71,9.68,9.7,3000.0],["2021-07-28",9.69,9.73,9.68,9.73,12000.0],["2021-07-29",9.67,9.67,9.67,9.67,400.0],["2021-07-30",9.65,9.72,9.65,9.72,11100.0],["2021-08-02",9.75,9.75,9.67,9.71,117300.0],["2021-08-03",9.65,9.69,9.65,9.69,2600.0],["2021-08-04",9.69,9.71,9.67,9.7,22300.0],["2021-08-05",9.65,9.68,9.615,9.67,25700.0],["2021-08-06",9.67,9.671,9.66,9.66,33200.0],["2021-08-09",9.69,9.7,9.66,9.66,78900.0],["2021-08-10",9.66,9.67,9.65,9.65,11900.0],["2021-08-11",9.65,9.67,9.65,9.66,28300.0],["2021-08-12",9.66,9.66,9.66,9.66,600.0],["2021-08-13",9.65,9.68,9.65,9.65,4700.0],["2021-08-16",9.65,9.65,9.64,9.64,8700.0],["2021-08-17",9.64,9.68,9.64,9.68,2000.0],["2021-08-18",9.651,9.651,9.65,9.65,1800.0],["2021-08-19",9.65,9.65,9.64,9.65,36300.0],["2021-08-20",9.63,9.63,9.62,9.62,900.0],["2021-08-23",9.62,9.69,9.62,9.67,17600.0],["2021-08-24",9.65,9.65,9.63,9.64,26800.0],["2021-08-25",9.68,9.69,9.64,9.67,6200.0],["2021-08-26",9.64,9.64,9.64,9.64,200.0],["2021-08-27",9.66,9.66,9.65,9.65,42600.0],["2021-08-30",9.63,9.69,9.61,9.652,29700.0],["2021-08-31",9.65,9.69,9.646,9.69,21900.0],["2021-09-01",9.66,9.7,9.66,9.68,58100.0],["2021-09-02",9.67,9.7,9.67,9.68,19300.0],["2021-09-03",9.68,9.7,9.68,9.68,8000.0],["2021-09-07",9.67,9.73,9.63,9.73,580300.0],["2021-09-08",9.705,9.72,9.66,9.69,124100.0],["2021-09-09",9.86,9.88,9.83,9.83,9570100.0],["2021-09-10",9.85,9.88,9.84,9.85,448700.0],["2021-09-13",9.85,9.96,9.85,9.86,313000.0],["2021-09-14",9.88,9.9,9.85,9.89,566300.0],["2021-09-15",9.9,9.91,9.87,9.9,665300.0],["2021-09-16",9.88,9.905,9.88,9.9,200700.0],["2021-09-17",9.89,9.93,9.866,9.89,58500.0],["2021-09-20",9.89,9.91,9.85,9.85,50500.0],["2021-09-21",9.86,9.91,9.86,9.89,75500.0],["2021-09-22",9.91,9.91,9.86,9.87,122000.0],["2021-09-23",9.9,9.9,9.86,9.89,19200.0],["2021-09-24",9.89,9.89,9.86,9.88,110400.0],["2021-09-27",9.9,9.9,9.86,9.87,449000.0],["2021-09-28",9.9,9.9,9.86,9.89,22100.0],["2021-09-29",9.88,9.88,9.85,9.88,155400.0],["2021-09-30",9.91,9.91,9.86,9.9,377600.0],["2021-10-01",9.9,9.92,9.85,9.86,71800.0],["2021-10-04",9.9,9.9,9.85,9.85,152000.0],["2021-10-05",9.87,9.87,9.84,9.84,414000.0],["2021-10-06",9.87,9.87,9.85,9.85,115200.0],["2021-10-07",9.84,9.87,9.84,9.85,36200.0],["2021-10-08",9.85,9.87,9.85,9.85,18300.0],["2021-10-11",9.9,9.92,9.855,9.87,25900.0],["2021-10-12",9.87,9.889,9.85,9.85,47900.0],["2021-10-13",9.85,9.89,9.85,9.85,17400.0],["2021-10-14",9.85,9.875,9.85,9.85,20500.0],["2021-10-15",9.85,9.88,9.85,9.85,11400.0],["2021-10-18",9.86,9.9,9.85,9.87,28100.0],["2021-10-19",9.87,9.92,9.87,9.9,168100.0],["2021-10-20",9.9,9.92,9.89,9.9,84000.0],["2021-10-21",9.88,9.9,9.88,9.88,117600.0],["2021-10-22",9.91,9.92,9.883,9.91,68800.0],["2021-10-25",9.92,9.92,9.9,9.9,160400.0],["2021-10-26",9.92,9.95,9.92,9.93,341100.0],["2021-10-27",9.99,9.99,9.93,9.96,562800.0],["2021-10-28",9.98,9.99,9.93,9.985,229600.0],["2021-10-29",10.0,10.0,9.95,9.99,318200.0],["2021-11-01",10.0,10.0,9.98,9.99,550200.0],["2021-11-02",10.0,10.0,9.97,9.98,349000.0],["2021-11-03",10.0,10.0,9.96,9.99,47100.0],["2021-11-04",9.99,9.99,9.95,9.98,519600.0],["2021-11-05",9.98,9.98,9.962,9.98,36400.0],["2021-11-08",9.99,9.99,9.96,9.97,134900.0],["2021-11-09",9.98,9.99,9.97,9.97,78000.0],["2021-11-10",9.97,9.99,9.97,9.97,36900.0],["2021-11-11",9.97,9.98,9.97,9.98,79700.0],["2021-11-12",9.99,9.99,9.97,9.98,126100.0],["2021-11-15",9.98,10.0,9.97,9.98,487700.0],["2021-11-16",10.0,10.0,9.97,9.98,22700.0],["2021-11-17",10.0,10.0,9.96,9.97,248300.0],["2021-11-18",9.97,9.99,9.91,9.97,223800.0],["2021-11-19",10.0,10.0,9.97,9.98,51000.0],["2021-11-22",9.98,9.99,9.97,9.97,63500.0],["2021-11-23",9.98,9.98,9.97,9.98,31000.0],["2021-11-24",9.99,9.99,9.96,9.97,8400.0],["2021-11-26",9.98,9.98,9.96,9.969,54800.0],["2021-11-29",10.0,10.0,9.96,9.97,574100.0],["2021-11-30",9.96,9.985,9.96,9.98,159800.0],["2021-12-01",9.99,9.99,9.93,9.95,79100.0],["2021-12-02",9.98,9.98,9.92,9.95,166100.0],["2021-12-03",9.97,9.98,9.94,9.96,35900.0],["2021-12-06",9.97,9.97,9.92,9.94,100000.0],["2021-12-07",9.96,9.96,9.9,9.9,70500.0],["2021-12-08",9.91,9.93,9.89,9.91,280800.0],["2021-12-09",9.89,9.99,9.89,9.958,170800.0],["2021-12-10",9.97,10.0,9.93,9.94,109700.0],["2021-12-13",10.0,10.0,9.92,9.93,79600.0],["2021-12-14",9.92,9.96,9.9,9.94,115500.0],["2021-12-15",9.97,10.0,9.89,9.94,96700.0],["2021-12-16",9.98,9.99,9.89,9.9,38400.0],["2021-12-17",9.9,9.99,9.89,9.89,105500.0],["2021-12-20",9.92,9.98,9.89,9.9,53500.0],["2021-12-21",9.904,9.938,9.904,9.915,11700.0],["2021-12-22",9.94,9.94,9.91,9.92,50000.0],["2021-12-23",9.94,9.94,9.92,9.94,47800.0],["2021-12-27",9.96,9.98,9.93,9.96,53300.0],["2021-12-28",9.98,9.98,9.9,9.9,156900.0],["2021-12-29",9.95,9.95,9.9,9.9,86700.0],["2021-12-30",9.94,9.94,9.91,9.923,63200.0],["2021-12-31",9.92,9.95,9.9,9.9,122600.0],["2022-01-03",9.95,9.99,9.91,9.91,346000.0],["2022-01-04",9.9,9.96,9.9,9.96,115800.0],["2022-01-05",9.97,9.98,9.93,9.97,147300.0],["2022-01-06",9.98,9.98,9.94,9.945,1051100.0],["2022-01-07",9.98,9.98,9.94,9.94,25100.0],["2022-01-10",9.94,9.95,9.93,9.94,134200.0],["2022-01-11",9.95,9.95,9.92,9.94,429700.0],["2022-01-12",9.94,9.94,9.93,9.93,67400.0],["2022-01-13",9.94,9.94,9.93,9.939,47200.0],["2022-01-14",9.94,9.95,9.93,9.93,150600.0],["2022-01-18",9.95,9.95,9.92,9.92,55500.0],["2022-01-19",9.94,9.94,9.92,9.92,117300.0],["2022-01-20",9.92,9.93,9.92,9.93,14000.0],["2022-01-21",9.92,9.93,9.92,9.92,45100.0],["2022-01-24",9.93,9.97,9.93,9.96,825100.0],["2022-01-25",9.96,9.98,9.96,9.98,642900.0],["2022-01-26",9.98,9.98,9.96,9.97,1493100.0],["2022-01-27",9.97,9.98,9.96,9.97,294800.0],["2022-01-28",9.97,9.979,9.95,9.96,571000.0],["2022-01-31",9.95,9.98,9.95,9.97,549900.0],["2022-02-01",9.97,9.99,9.97,9.98,925600.0],["2022-02-02",9.98,9.985,9.97,9.97,255200.0],["2022-02-03",9.96,9.99,9.96,9.99,877300.0],["2022-02-04",9.97,9.99,9.97,9.98,550500.0],["2022-02-07",9.67,9.92,9.36,9.58,417200.0],["2022-02-08",9.64,9.9,9.62,9.74,391500.0],["2022-02-09",9.65,9.7,8.88,9.2,370900.0],["2022-02-10",9.11,10.42,9.11,10.18,655500.0],["2022-02-11",10.19,12.38,10.18,11.55,1813400.0],["2022-02-14",11.5,12.5,8.965,9.39,319400.0],["2022-02-15",9.84,10.5,9.47,9.93,364200.0],["2022-02-16",10.04,10.23,9.55,9.77,259800.0],["2022-02-17",10.14,14.1,9.8,11.1,5776800.0],["2022-02-18",18.34,18.57,11.72,12.36,23047900.0],["2022-02-22",11.0,12.77,10.95,11.22,1255300.0],["2022-02-23",11.13,12.49,11.12,12.2,822800.0],["2022-02-24",11.09,13.82,11.06,13.79,1525400.0],["2022-02-25",13.93,14.49,12.4,13.4,1094400.0],["2022-02-28",13.15,13.74,11.75,11.87,688100.0],["2022-03-01",11.78,12.56,11.76,12.01,327700.0],["2022-03-02",11.94,13.34,11.94,13.0,698000.0],["2022-03-03",12.99,13.39,12.58,12.98,643900.0],["2022-03-04",12.9,13.25,12.74,13.0,356300.0],["2022-03-07",12.99,14.26,12.13,12.21,654900.0],["2022-03-08",12.05,12.51,11.66,11.69,264000.0],["2022-03-09",12.0,12.49,12.0,12.16,224200.0],["2022-03-10",12.1,12.69,11.07,11.2,296800.0],["2022-03-11",11.2,11.5,11.093,11.35,91900.0],["2022-03-14",11.52,11.98,11.4,11.9,222700.0],["2022-03-15",12.15,13.352,11.96,12.42,313400.0],["2022-03-16",12.63,12.75,12.05,12.34,274700.0],["2022-03-17",13.0,13.0,12.01,12.73,180300.0],["2022-03-18",12.68,12.765,12.31,12.41,254800.0],["2022-03-21",12.49,13.34,12.39,13.05,492200.0],["2022-03-22",13.31,13.71,13.05,13.57,411900.0],["2022-03-23",13.51,14.08,13.315,14.02,621100.0],["2022-03-24",15.28,15.91,14.21,15.31,1838500.0],["2022-03-25",15.47,16.105,15.4,15.73,691400.0],["2022-03-28",15.75,16.0,14.96,15.0,565100.0],["2022-03-29",15.08,15.805,13.63,13.85,628100.0],["2022-03-30",13.85,15.36,13.85,15.17,2451600.0],["2022-03-31",15.03,17.46,14.92,15.9,1207100.0],["2022-04-01",15.75,16.9,15.3,16.05,601400.0],["2022-04-04",16.19,18.99,16.19,18.2,1390400.0],["2022-04-05",18.27,22.1,18.27,21.64,2748000.0],["2022-04-06",19.91,20.85,17.36,19.26,1314000.0],["2022-04-07",19.25,20.83,18.55,19.87,755800.0],["2022-04-08",20.0,20.12,17.61,18.32,629900.0],["2022-04-11",18.18,18.18,14.63,14.78,1067400.0],["2022-04-12",15.0,15.228,12.845,13.7,733400.0],["2022-04-13",14.38,15.29,13.38,15.0,706600.0],["2022-04-14",14.7,14.936,12.53,12.87,412300.0],["2022-04-18",13.26,14.08,13.0,14.04,308100.0],["2022-04-19",13.75,13.988,12.01,13.0,678700.0],["2022-04-20",12.77,14.37,12.75,14.08,505100.0],["2022-04-21",13.54,14.17,12.755,13.15,527300.0],["2022-04-22",12.91,13.9,12.91,13.39,250400.0],["2022-04-25",13.84,14.29,13.03,14.1,466500.0],["2022-04-26",13.81,15.23,13.31,14.47,632800.0],["2022-04-27",14.5,15.29,14.453,14.89,371900.0],["2022-04-28",14.9,15.71,14.53,14.75,362900.0],["2022-04-29",14.5,15.37,13.81,13.89,395500.0],["2022-05-02",13.99,14.51,13.94,14.49,298000.0],["2022-05-03",14.21,14.51,13.02,14.01,402300.0],["2022-05-04",13.89,14.01,13.055,13.55,362100.0],["2022-05-05",13.43,14.37,13.39,14.21,333400.0],["2022-05-06",13.82,14.27,13.5,14.02,237200.0],["2022-05-09",11.75,11.75,9.89,10.81,1307700.0],["2022-05-10",10.8,11.24,10.41,10.54,782400.0],["2022-05-11",10.47,10.5,9.57,10.23,505600.0],["2022-05-12",9.68,10.63,9.65,10.47,508000.0],["2022-05-13",11.35,11.35,10.45,10.56,705100.0],["2022-05-16",10.57,11.09,10.2,10.36,466200.0],["2022-05-17",10.32,11.49,10.15,10.71,648700.0],["2022-05-18",10.58,11.4,10.4,11.0,516600.0],["2022-05-19",10.84,11.22,10.56,11.02,517100.0],["2022-05-20",11.0,11.86,11.0,11.74,463000.0],["2022-05-23",11.78,12.77,11.59,12.57,507200.0],["2022-05-24",12.48,13.69,12.4,12.89,670600.0],["2022-05-25",12.76,13.46,12.4,13.39,420700.0],["2022-05-26",13.16,14.46,13.16,13.98,552600.0],["2022-05-27",13.99,14.885,13.86,14.32,609600.0],["2022-05-31",14.73,15.35,14.36,15.24,1340400.0],["2022-06-01",15.35,16.22,15.15,15.93,928200.0],["2022-06-02",15.93,16.4,15.37,15.81,720500.0],["2022-06-03",15.41,16.08,15.21,15.94,632700.0],["2022-06-06",16.12,16.12,12.81,13.21,2002300.0],["2022-06-07",13.15,13.88,12.935,13.56,697400.0],["2022-06-08",13.19,13.68,13.102,13.51,509500.0],["2022-06-09",13.32,13.32,10.615,10.67,772500.0],["2022-06-10",10.61,10.75,10.05,10.1,553000.0],["2022-06-13",9.95,10.0,8.9,9.0,782300.0],["2022-06-14",9.01,9.54,8.34,8.66,543100.0],["2022-06-15",8.69,9.47,8.35,9.37,419900.0],["2022-06-16",9.04,9.48,8.64,9.39,447000.0],["2022-06-17",9.5,10.3,9.4,10.13,3670300.0],["2022-06-21",10.17,11.0,10.17,10.63,296500.0],["2022-06-22",10.37,11.01,10.1,10.66,380900.0],["2022-06-23",10.55,10.99,10.17,10.72,405800.0],["2022-06-24",10.68,11.06,9.37,9.42,3210400.0],["2022-06-27",9.57,10.13,9.46,9.49,646200.0],["2022-06-28",9.49,10.24,9.49,9.95,541500.0],["2022-06-29",10.43,10.43,9.14,9.89,534300.0],["2022-06-30",9.53,10.22,9.525,10.02,346700.0],["2022-07-01",9.97,10.233,8.12,8.29,925200.0],["2022-07-05",8.28,8.28,7.227,7.44,532100.0],["2022-07-06",7.43,7.48,7.15,7.42,394700.0],["2022-07-07",7.5,8.1,7.414,8.01,427900.0],["2022-07-08",8.02,8.46,8.02,8.24,180000.0],["2022-07-11",8.03,8.03,7.65,7.81,246900.0],["2022-07-12",7.78,7.99,7.66,7.82,231800.0],["2022-07-13",7.75,7.75,7.41,7.41,218500.0],["2022-07-14",7.3,7.3,6.505,6.6,361800.0],["2022-07-15",6.71,7.78,6.54,7.16,662200.0],["2022-07-18",7.16,7.39,6.65,6.81,364100.0],["2022-07-19",6.9,7.09,6.56,6.63,396200.0],["2022-07-20",6.62,6.66,6.39,6.57,404100.0],["2022-07-21",6.58,6.7,6.06,6.49,1073000.0],["2022-07-22",6.5,6.5,5.74,5.91,638000.0],["2022-07-25",5.93,5.94,5.14,5.15,546800.0],["2022-07-26",5.1,5.146,4.72,4.87,674500.0],["2022-07-27",4.8,4.94,4.56,4.65,766900.0],["2022-07-28",4.71,5.0,4.37,4.54,612600.0],["2022-07-29",4.52,4.72,4.365,4.45,527700.0],["2022-08-01",4.56,4.56,4.005,4.06,587200.0],["2022-08-02",4.01,4.5,4.01,4.17,543500.0],["2022-08-03",4.32,4.43,4.05,4.12,577600.0],["2022-08-04",4.29,4.41,3.97,4.3,699700.0],["2022-08-05",4.3,4.51,4.119,4.47,514900.0],["2022-08-08",4.78,5.22,4.57,4.94,778200.0],["2022-08-09",5.15,5.16,4.36,4.49,602600.0],["2022-08-10",4.57,5.316,4.43,5.3,584600.0],["2022-08-11",5.39,5.42,4.76,5.02,2061000.0],["2022-08-12",5.0,5.26,4.86,5.04,933700.0],["2022-08-15",4.98,5.56,4.845,5.44,1047900.0],["2022-08-16",5.42,5.96,5.31,5.72,1432900.0],["2022-08-17",5.61,5.715,5.02,5.32,951100.0],["2022-08-18",5.31,5.6,5.08,5.59,984300.0],["2022-08-19",5.55,5.55,4.92,5.25,1778400.0],["2022-08-22",5.2,5.48,5.14,5.29,1223200.0],["2022-08-23",5.25,5.435,5.09,5.15,1262200.0],["2022-08-24",5.22,5.31,5.01,5.3,1111000.0],["2022-08-25",5.3,5.89,5.26,5.61,1253400.0],["2022-08-26",5.5,5.72,5.26,5.46,914000.0],["2022-08-29",5.31,5.51,5.0,5.46,741700.0],["2022-08-30",5.49,5.578,5.03,5.17,776000.0],["2022-08-31",5.19,5.6,5.14,5.51,824700.0],["2022-09-01",5.45,5.58,5.24,5.31,797400.0],["2022-09-02",5.24,5.54,5.24,5.34,556500.0],["2022-09-06",5.45,5.5,4.82,4.83,726000.0],["2022-09-07",4.84,4.88,4.35,4.5,763700.0],["2022-09-08",4.46,4.57,4.13,4.13,759800.0],["2022-09-09",4.28,4.46,4.14,4.43,570500.0],["2022-09-12",4.47,4.47,4.2,4.38,566900.0],["2022-09-13",4.44,4.46,4.18,4.21,480000.0],["2022-09-14",4.25,4.829,4.13,4.49,1132000.0],["2022-09-15",4.48,4.72,4.04,4.35,1123200.0],["2022-09-16",4.21,4.74,4.115,4.47,4466500.0],["2022-09-19",4.31,4.625,4.29,4.5,677200.0],["2022-09-20",4.36,4.57,4.34,4.46,952200.0],["2022-09-21",4.38,4.68,4.35,4.48,884900.0],["2022-09-22",4.51,4.58,4.34,4.53,1170500.0],["2022-09-23",4.5,4.61,4.315,4.44,982800.0],["2022-09-26",4.39,5.05,4.36,4.91,1068600.0],["2022-09-27",5.03,5.64,4.88,5.42,1583600.0],["2022-09-28",5.42,5.69,5.17,5.51,1421600.0],["2022-09-29",5.17,5.33,4.9,5.27,2923900.0],["2022-09-30",5.05,5.345,4.92,5.28,740100.0],["2022-10-03",5.43,6.54,5.11,6.5,1677700.0],["2022-10-04",6.48,6.535,6.06,6.3,1713500.0],["2022-10-05",6.3,6.6,6.08,6.44,709100.0],["2022-10-06",6.32,6.72,6.31,6.45,733100.0],["2022-10-07",6.39,6.4,5.19,5.44,1029000.0],["2022-10-10",5.35,5.62,5.04,5.61,734000.0],["2022-10-11",5.47,5.54,5.155,5.19,416300.0],["2022-10-12",5.14,5.18,4.605,4.63,592100.0],["2022-10-13",4.51,5.18,4.45,5.14,576100.0],["2022-10-14",5.12,5.32,4.67,4.67,729200.0],["2022-10-17",4.77,5.0,4.53,4.56,565300.0],["2022-10-18",4.74,4.91,4.45,4.59,423200.0],["2022-10-19",4.55,4.82,4.46,4.58,299700.0],["2022-10-20",4.6,4.77,4.12,4.15,756200.0],["2022-10-21",4.16,4.23,3.63,3.77,1366600.0],["2022-10-24",3.78,3.85,3.51,3.62,567600.0],["2022-10-25",3.52,4.11,3.45,4.07,923700.0],["2022-10-26",4.07,4.16,3.53,3.53,1292000.0],["2022-10-27",3.56,3.56,3.3,3.35,840100.0],["2022-10-28",3.31,3.345,3.01,3.13,907200.0],["2022-10-31",3.28,3.31,3.14,3.22,728600.0],["2022-11-01",3.25,3.29,2.92,2.95,984500.0],["2022-11-02",2.97,3.12,2.8,2.93,762900.0],["2022-11-03",2.85,3.1,2.83,3.03,450800.0],["2022-11-04",3.05,3.13,2.955,3.09,668900.0],["2022-11-07",3.11,3.2,2.925,3.08,631800.0],["2022-11-08",3.08,3.25,3.01,3.08,437700.0],["2022-11-09",3.08,3.11,2.805,2.82,712300.0],["2022-11-10",2.95,3.3,2.86,3.1,1358900.0],["2022-11-11",3.18,3.3,3.08,3.18,1024100.0],["2022-11-14",3.18,3.29,3.06,3.24,726300.0],["2022-11-15",3.25,4.28,3.25,3.94,1542400.0],["2022-11-16",3.96,3.985,3.465,3.56,1003900.0],["2022-11-17",3.59,4.3,3.472,4.02,964800.0],["2022-11-18",4.1,4.1,3.7,3.78,543200.0],["2022-11-21",3.8,4.01,3.59,3.73,1012700.0],["2022-11-22",3.8,4.19,3.714,4.17,738600.0],["2022-11-23",4.23,4.94,4.22,4.89,967600.0],["2022-11-25",4.86,5.08,4.27,4.95,683300.0],["2022-11-28",4.77,4.875,3.76,3.89,1142600.0],["2022-11-29",3.9,4.07,3.38,3.48,1082300.0],["2022-11-30",3.58,4.07,3.41,3.74,1238200.0],["2022-12-01",3.67,3.82,3.56,3.61,560800.0],["2022-12-02",3.5,3.61,3.39,3.57,732000.0],["2022-12-05",3.57,3.58,3.21,3.26,676000.0],["2022-12-06",3.27,3.32,2.682,2.77,1902600.0],["2022-12-07",2.76,2.81,2.62,2.73,650800.0],["2022-12-08",2.8,3.16,2.6,2.72,1093300.0],["2022-12-09",2.72,3.02,2.65,2.91,999700.0],["2022-12-12",3.0,3.08,2.73,2.94,923200.0],["2022-12-13",3.14,3.235,2.8,3.06,1048300.0],["2022-12-14",3.07,3.2,2.97,3.08,796800.0],["2022-12-15",3.09,3.18,2.97,3.08,936800.0],["2022-12-16",3.07,3.12,2.81,2.93,3962200.0],["2022-12-19",2.94,2.94,2.62,2.69,1144400.0],["2022-12-20",2.66,2.67,2.21,2.26,1488700.0],["2022-12-21",2.27,2.41,2.21,2.36,1125700.0],["2022-12-22",2.34,2.65,2.28,2.46,1766700.0],["2022-12-23",2.45,2.54,2.33,2.51,1051000.0],["2022-12-27",2.42,2.77,2.36,2.63,1107200.0],["2022-12-28",2.62,3.07,2.51,2.55,1214600.0],["2022-12-29",2.56,2.905,2.55,2.75,3329000.0],["2022-12-30",2.72,3.135,2.69,3.12,1254500.0],["2023-01-03",3.11,3.18,2.805,3.09,807400.0],["2023-01-04",3.11,3.36,3.09,3.23,777700.0],["2023-01-05",3.23,3.24,3.0,3.02,919800.0],["2023-01-06",3.04,3.06,2.8,3.06,833200.0],["2023-01-09",3.13,3.54,3.12,3.46,845800.0],["2023-01-10",3.44,3.66,3.27,3.64,662600.0],["2023-01-11",3.65,4.1,3.63,4.04,739100.0],["2023-01-12",4.1,4.12,3.72,3.97,1068600.0],["2023-01-13",3.95,4.21,3.88,4.0,714000.0],["2023-01-17",4.01,4.13,3.55,3.56,544900.0],["2023-01-18",4.06,5.51,4.0,4.8,23305400.0],["2023-01-19",4.71,4.747,3.92,4.35,3187400.0],["2023-01-20",4.42,4.495,4.12,4.26,1519800.0],["2023-01-23",4.31,4.78,4.2,4.67,1832000.0],["2023-01-24",4.64,5.1,4.52,4.66,924400.0],["2023-01-25",4.66,4.725,4.22,4.71,664900.0],["2023-01-26",4.75,4.81,4.51,4.67,670000.0],["2023-01-27",4.65,5.23,4.59,5.05,1218600.0],["2023-01-30",4.99,5.03,4.38,4.38,1304200.0],["2023-01-31",4.43,4.46,4.215,4.24,788900.0],["2023-02-01",4.24,4.73,4.11,4.59,957200.0],["2023-02-02",4.66,5.05,4.58,4.93,1026900.0],["2023-02-03",4.88,4.93,4.44,4.49,634900.0],["2023-02-06",4.41,4.51,4.276,4.43,591300.0],["2023-02-07",4.47,4.779,4.16,4.38,1013000.0],["2023-02-08",4.31,4.475,4.21,4.23,616400.0],["2023-02-09",4.26,4.44,3.96,4.08,811900.0],["2023-02-10",4.16,4.16,3.93,4.03,395500.0],["2023-02-13",4.02,4.03,3.425,3.62,1526900.0],["2023-02-14",3.55,3.81,3.54,3.76,807500.0],["2023-02-15",3.71,3.97,3.62,3.82,816500.0],["2023-02-16",3.77,3.77,3.57,3.6,984500.0],["2023-02-17",3.6,3.66,3.32,3.59,1241200.0],["2023-02-21",3.53,3.54,3.33,3.42,1016600.0],["2023-02-22",3.43,3.535,3.24,3.4,906200.0],["2023-02-23",3.31,3.53,3.27,3.43,1099600.0],["2023-02-24",3.35,3.35,3.14,3.3,1136800.0],["2023-02-27",3.36,3.54,3.35,3.46,693900.0],["2023-02-28",3.5,3.5,3.19,3.34,1543900.0],["2023-03-01",3.34,3.37,3.04,3.24,1257300.0],["2023-03-02",3.15,3.22,3.02,3.1,1261500.0],["2023-03-03",3.14,3.29,2.92,3.26,1395000.0],["2023-03-06",3.11,3.348,3.06,3.16,1626100.0],["2023-03-07",3.18,3.2,3.0,3.1,2238400.0],["2023-03-08",3.25,3.33,2.72,2.95,3099400.0],["2023-03-09",2.94,3.085,2.85,2.87,1605900.0],["2023-03-10",2.86,2.87,2.55,2.7,2267400.0],["2023-03-13",2.68,2.76,2.5,2.51,1572700.0],["2023-03-14",2.56,2.62,1.95,2.27,4009200.0],["2023-03-15",2.11,2.285,2.01,2.2,1919000.0],["2023-03-16",2.27,2.357,2.22,2.33,1046200.0],["2023-03-17",2.3,2.31,2.15,2.21,1991000.0],["2023-03-20",2.21,2.27,2.09,2.1,1059700.0],["2023-03-21",2.17,2.32,2.115,2.27,919200.0],["2023-03-22",2.27,2.27,2.1,2.11,578800.0],["2023-03-23",2.14,2.175,2.0,2.02,1842500.0],["2023-03-24",2.0,2.08,1.94,2.0,2078700.0],["2023-03-27",2.05,2.08,1.805,1.92,3061600.0],["2023-03-28",1.91,2.29,1.91,2.08,2577000.0],["2023-03-29",2.11,2.12,1.91,2.1,1334200.0],["2023-03-30",2.1,2.19,2.04,2.04,1713800.0],["2023-03-31",2.08,2.22,2.04,2.14,1439400.0],["2023-04-03",2.13,2.145,1.82,1.84,1444400.0],["2023-04-04",1.85,1.965,1.76,1.95,1450000.0],["2023-04-05",1.95,1.95,1.75,1.82,1358500.0],["2023-04-06",1.83,1.83,1.75,1.77,1510300.0],["2023-04-10",1.76,1.805,1.705,1.79,781400.0],["2023-04-11",1.8,1.98,1.78,1.96,816200.0],["2023-04-12",1.98,2.03,1.875,1.89,912100.0],["2023-04-13",1.95,1.97,1.84,1.9,823300.0],["2023-04-14",1.9,1.96,1.79,1.81,768100.0],["2023-04-17",1.8,1.82,1.74,1.8,697300.0],["2023-04-18",1.82,1.82,1.6,1.61,1194400.0],["2023-04-19",1.63,1.63,1.51,1.61,751100.0],["2023-04-20",1.6,1.64,1.47,1.5,931100.0],["2023-04-21",1.5,1.55,1.35,1.55,1017500.0],["2023-04-24",1.61,1.76,1.55,1.73,886100.0],["2023-04-25",1.67,1.7,1.59,1.67,698000.0],["2023-04-26",1.7,1.78,1.55,1.62,1311200.0],["2023-04-27",1.62,1.657,1.5,1.62,1207400.0],["2023-04-28",1.6,1.71,1.59,1.69,564300.0],["2023-05-01",1.72,1.76,1.64,1.71,884900.0],["2023-05-02",1.7,1.82,1.66,1.72,1117700.0],["2023-05-03",1.73,1.8,1.67,1.76,909100.0],["2023-05-04",1.78,1.84,1.58,1.69,884200.0],["2023-05-05",1.7,1.81,1.675,1.8,720300.0],["2023-05-08",1.83,1.83,1.671,1.72,1003400.0],["2023-05-09",1.71,1.76,1.64,1.76,771600.0],["2023-05-10",1.75,2.15,1.74,1.88,2129000.0],["2023-05-11",1.9,2.18,1.83,2.0,1497700.0],["2023-05-12",2.01,2.08,1.87,1.95,1274800.0],["2023-05-15",1.95,1.975,1.85,1.97,589800.0],["2023-05-16",1.92,1.92,1.73,1.83,781300.0],["2023-05-17",1.84,2.14,1.825,2.13,1207800.0],["2023-05-18",2.13,2.13,1.84,1.86,961300.0],["2023-05-19",1.9,1.95,1.81,1.86,756100.0],["2023-05-22",1.85,2.07,1.81,2.05,1332300.0],["2023-05-23",2.04,2.27,2.03,2.15,1527800.0],["2023-05-24",2.15,2.18,1.965,2.09,901800.0],["2023-05-25",2.12,2.16,2.02,2.04,801600.0],["2023-05-26",2.06,2.17,1.98,2.1,745600.0],["2023-05-30",2.1,2.32,2.08,2.27,1189800.0],["2023-05-31",2.28,2.28,2.051,2.1,2354100.0],["2023-06-01",2.09,2.255,2.015,2.23,957200.0],["2023-06-02",2.31,2.39,2.23,2.39,958800.0],["2023-06-05",2.4,2.58,2.36,2.51,1215800.0],["2023-06-06",2.5,2.81,2.465,2.76,1449800.0],["2023-06-07",2.83,3.16,2.83,3.05,2045600.0],["2023-06-08",3.08,3.12,2.73,2.74,1556100.0],["2023-06-09",2.73,2.769,2.47,2.65,1433800.0],["2023-06-12",2.69,2.92,2.53,2.83,1234100.0],["2023-06-13",2.85,3.23,2.85,2.96,1635600.0],["2023-06-14",3.04,3.14,2.805,2.82,1051800.0],["2023-06-15",2.79,3.008,2.745,2.87,1134000.0],["2023-06-16",2.91,2.91,2.695,2.71,2442100.0],["2023-06-20",2.75,2.8,2.52,2.58,1116900.0],["2023-06-21",2.54,2.78,2.52,2.54,1275000.0],["2023-06-22",2.53,2.53,2.34,2.42,775600.0],["2023-06-23",2.35,2.43,2.3,2.4,5969400.0],["2023-06-26",2.4,2.4,2.1,2.2,1397000.0],["2023-06-27",2.19,2.28,2.111,2.2,857800.0],["2023-06-28",2.2,2.675,2.13,2.62,1200800.0],["2023-06-29",2.61,2.915,2.6,2.79,2194000.0],["2023-06-30",2.86,2.88,2.705,2.73,837800.0],["2023-07-03",2.86,2.86,2.49,2.57,599900.0],["2023-07-05",2.53,2.71,2.46,2.67,921300.0],["2023-07-06",2.59,2.61,2.45,2.53,359000.0],["2023-07-07",2.52,2.94,2.52,2.67,1033900.0],["2023-07-10",2.66,2.87,2.59,2.81,1166000.0],["2023-07-11",2.83,3.06,2.61,2.96,1996900.0],["2023-07-12",3.0,3.445,3.0,3.4,2276000.0],["2023-07-13",3.37,3.55,3.24,3.3,1008200.0],["2023-07-14",3.3,3.35,2.96,3.02,868500.0],["2023-07-17",3.04,3.235,2.95,3.11,597300.0],["2023-07-18",3.12,3.335,3.09,3.12,593900.0],["2023-07-19",3.15,3.19,2.98,3.03,608700.0],["2023-07-20",3.05,3.09,2.92,3.09,655500.0],["2023-07-21",3.12,3.16,3.0,3.03,625900.0],["2023-07-24",3.03,3.2,2.985,3.19,622900.0],["2023-07-25",3.09,3.13,2.93,2.99,1198800.0],["2023-07-26",2.99,3.19,2.902,3.16,604600.0],["2023-07-27",3.2,3.22,2.84,2.93,1319700.0],["2023-07-28",2.97,3.01,2.9,2.98,544300.0],["2023-07-31",2.98,3.38,2.97,3.35,1492200.0],["2023-08-01",3.35,3.47,3.26,3.33,890500.0],["2023-08-02",3.23,3.32,3.015,3.1,782000.0],["2023-08-03",3.06,3.41,3.055,3.38,745100.0],["2023-08-04",3.42,3.46,3.03,3.09,1283900.0],["2023-08-07",3.11,3.19,3.03,3.09,954900.0],["2023-08-08",3.32,3.52,2.86,3.01,2965100.0],["2023-08-09",2.97,3.24,2.905,3.2,1009500.0],["2023-08-10",3.2,3.33,3.135,3.15,997300.0],["2023-08-11",3.17,3.2,3.06,3.16,573300.0],["2023-08-14",3.12,3.28,3.04,3.25,507500.0],["2023-08-15",3.21,3.222,3.04,3.16,697300.0],["2023-08-16",3.14,3.375,3.03,3.05,1130000.0],["2023-08-17",3.06,3.13,2.88,2.88,881900.0],["2023-08-18",2.85,3.185,2.72,3.14,998700.0],["2023-08-21",3.12,3.255,3.0,3.0,511500.0],["2023-08-22",3.05,3.06,2.87,2.94,664800.0],["2023-08-23",2.94,3.135,2.89,3.1,428300.0],["2023-08-24",3.07,3.09,2.92,2.93,547400.0],["2023-08-25",2.96,3.1,2.91,3.03,532900.0],["2023-08-28",3.06,3.169,3.045,3.12,521900.0],["2023-08-29",3.13,3.35,3.058,3.26,935300.0],["2023-08-30",3.24,3.305,3.13,3.23,452200.0],["2023-08-31",3.23,3.33,3.17,3.19,446700.0],["2023-09-01",3.24,3.31,3.21,3.24,542800.0],["2023-09-05",3.19,3.26,3.05,3.07,898500.0],["2023-09-06",3.03,3.115,2.925,2.96,960400.0],["2023-09-07",2.91,2.91,2.73,2.87,962100.0],["2023-09-08",2.89,2.89,2.75,2.86,751600.0],["2023-09-11",2.88,3.06,2.84,3.04,629600.0],["2023-09-12",2.98,3.15,2.955,3.11,561900.0],["2023-09-13",3.09,3.25,2.92,2.93,790900.0],["2023-09-14",2.95,3.16,2.93,3.13,842000.0],["2023-09-15",3.12,3.235,2.94,2.95,1563100.0],["2023-09-18",3.04,3.095,2.905,2.91,980600.0],["2023-09-19",2.93,3.045,2.91,2.93,497700.0],["2023-09-20",2.95,3.03,2.88,2.88,666300.0],["2023-09-21",2.82,2.82,2.71,2.73,765600.0],["2023-09-22",2.75,2.8,2.5,2.53,904900.0],["2023-09-25",2.48,2.56,2.39,2.55,1183300.0],["2023-09-26",2.52,2.655,2.45,2.49,696800.0],["2023-09-27",2.53,2.63,2.525,2.55,754000.0],["2023-09-28",2.55,2.551,2.41,2.52,1874800.0],["2023-09-29",2.57,2.67,2.475,2.55,754400.0],["2023-10-02",2.52,2.529,2.39,2.43,913100.0],["2023-10-03",2.39,2.39,2.17,2.18,1152300.0],["2023-10-04",2.16,2.28,2.09,2.28,787300.0],["2023-10-05",2.26,2.32,2.13,2.16,1215500.0],["2023-10-06",2.14,2.305,2.135,2.3,1058400.0],["2023-10-09",2.24,2.275,2.17,2.24,419300.0],["2023-10-10",2.25,2.59,2.25,2.58,1085300.0],["2023-10-11",2.51,2.76,2.51,2.6,1071300.0],["2023-10-12",2.6,2.61,2.45,2.47,553500.0],["2023-10-13",2.48,2.55,2.43,2.47,519400.0],["2023-10-16",2.51,2.545,2.395,2.5,678700.0],["2023-10-17",2.47,2.523,2.39,2.43,458200.0],["2023-10-18",2.4,2.4,2.18,2.26,646900.0],["2023-10-19",2.18,2.26,2.175,2.18,295300.0],["2023-10-20",2.16,2.175,2.035,2.07,904400.0],["2023-10-23",2.05,2.105,1.95,1.97,798200.0],["2023-10-24",2.02,2.17,2.01,2.05,827200.0],["2023-10-25",2.01,2.185,2.0,2.11,737100.0],["2023-10-26",2.13,2.21,2.09,2.09,512900.0],["2023-10-27",2.12,2.14,1.91,1.91,610500.0],["2023-10-30",1.97,1.99,1.83,1.87,909200.0],["2023-10-31",1.9,2.045,1.87,2.01,653900.0],["2023-11-01",2.0,2.06,1.97,2.06,338200.0],["2023-11-02",2.11,2.245,2.09,2.23,508000.0],["2023-11-03",2.35,2.391,2.24,2.28,648000.0],["2023-11-06",2.29,2.36,2.22,2.35,803200.0],["2023-11-07",2.32,2.32,2.17,2.29,664600.0],["2023-11-08",2.39,3.22,2.39,2.93,4050800.0],["2023-11-09",2.97,3.01,2.55,2.56,1280500.0],["2023-11-10",2.6,2.61,2.3,2.31,1096800.0],["2023-11-13",2.23,2.46,2.17,2.44,1183000.0],["2023-11-14",2.5,2.66,2.47,2.62,1223700.0],["2023-11-15",2.67,2.84,2.67,2.72,1236200.0],["2023-11-16",2.67,2.69,2.37,2.39,592000.0],["2023-11-17",2.42,2.47,2.35,2.4,566800.0],["2023-11-20",2.39,2.445,2.34,2.37,394800.0],["2023-11-21",2.35,2.35,2.22,2.27,596100.0],["2023-11-22",2.28,2.32,2.19,2.21,502500.0],["2023-11-24",2.25,2.29,2.18,2.23,224000.0],["2023-11-27",2.21,2.24,2.14,2.18,773600.0],["2023-11-28",2.19,2.25,2.08,2.19,868700.0],["2023-11-29",2.26,2.36,2.2,2.29,727700.0],["2023-11-30",2.31,2.33,2.26,2.3,454800.0],["2023-12-01",2.3,2.43,2.24,2.41,686700.0],["2023-12-04",2.42,2.62,2.42,2.61,667400.0],["2023-12-05",2.55,2.55,2.4,2.4,440200.0],["2023-12-06",2.44,2.6,2.4,2.41,856500.0],["2023-12-07",2.4,2.4,2.32,2.38,390000.0],["2023-12-08",2.38,2.44,2.32,2.39,544200.0],["2023-12-11",2.4,2.4,2.11,2.15,890100.0],["2023-12-12",2.16,2.17,1.84,1.91,1689200.0],["2023-12-13",1.91,2.21,1.87,2.21,1065700.0],["2023-12-14",2.25,2.5,2.25,2.37,1531700.0],["2023-12-15",2.44,2.44,2.28,2.28,1932700.0],["2023-12-18",2.31,2.33,2.13,2.13,660600.0],["2023-12-19",2.16,2.26,2.15,2.17,849300.0],["2023-12-20",2.16,2.2,2.07,2.07,1220500.0],["2023-12-21",2.2,2.35,2.18,2.34,1294700.0],["2023-12-22",2.33,2.52,2.33,2.45,1083000.0],["2023-12-26",2.46,2.555,2.445,2.49,615800.0],["2023-12-27",2.52,2.54,2.445,2.48,556900.0],["2023-12-28",2.5,2.68,2.49,2.55,1667900.0],["2023-12-29",2.53,2.53,2.3,2.33,1149500.0],["2024-01-02",2.3,2.38,2.21,2.23,691900.0],["2024-01-03",2.21,2.21,1.995,2.02,1817900.0],["2024-01-04",2.04,2.08,1.94,2.08,1187400.0],["2024-01-05",2.04,2.1,1.96,1.98,989600.0],["2024-01-08",1.99,2.12,1.96,2.11,630300.0],["2024-01-09",2.06,2.08,2.0,2.0,570900.0],["2024-01-10",2.02,2.02,1.88,1.95,892200.0],["2024-01-11",1.96,1.975,1.82,1.87,1175100.0],["2024-01-12",1.9,1.94,1.83,1.83,502000.0],["2024-01-16",1.85,1.85,1.73,1.75,921100.0],["2024-01-17",1.75,1.77,1.64,1.71,1186800.0],["2024-01-18",1.79,1.79,1.67,1.74,887100.0],["2024-01-19",1.75,1.75,1.645,1.74,1041900.0],["2024-01-22",1.75,1.86,1.69,1.78,1295000.0],["2024-01-23",1.83,1.88,1.72,1.72,988800.0],["2024-01-24",1.75,1.77,1.61,1.62,942100.0],["2024-01-25",1.71,1.74,1.62,1.66,817500.0],["2024-01-26",1.67,1.76,1.63,1.63,808700.0],["2024-01-29",1.71,1.73,1.59,1.65,1068300.0],["2024-01-30",1.59,1.6,1.52,1.56,1195400.0],["2024-01-31",1.56,1.63,1.5,1.52,901400.0],["2024-02-01",1.56,1.59,1.475,1.49,986800.0],["2024-02-02",1.46,1.48,1.4,1.46,863800.0],["2024-02-05",1.43,1.43,1.35,1.36,975000.0],["2024-02-06",1.41,1.58,1.345,1.54,1127600.0],["2024-02-07",1.58,1.6,1.535,1.57,615900.0],["2024-02-08",1.6,1.66,1.565,1.66,823700.0],["2024-02-09",1.65,1.74,1.64,1.71,800100.0],["2024-02-12",1.78,1.85,1.73,1.82,841300.0],["2024-02-13",1.72,1.73,1.63,1.65,697300.0],["2024-02-14",1.69,1.81,1.65,1.8,484100.0],["2024-02-15",1.82,1.89,1.75,1.89,662400.0],["2024-02-16",1.9,1.92,1.81,1.91,811600.0],["2024-02-20",1.89,1.905,1.81,1.82,749900.0],["2024-02-21",1.81,1.81,1.72,1.75,556600.0],["2024-02-22",1.77,1.77,1.63,1.66,606800.0],["2024-02-23",1.67,1.67,1.58,1.61,396700.0],["2024-02-26",1.6,1.695,1.59,1.68,499500.0],["2024-02-27",1.68,1.74,1.65,1.7,457900.0],["2024-02-28",1.74,1.77,1.64,1.67,447400.0],["2024-02-29",1.7,1.82,1.665,1.68,558100.0],["2024-03-01",1.68,1.83,1.65,1.77,605600.0],["2024-03-04",1.77,1.79,1.66,1.66,623600.0],["2024-03-05",1.64,1.67,1.601,1.62,474800.0],["2024-03-06",1.68,1.765,1.62,1.73,546200.0],["2024-03-07",1.77,1.785,1.71,1.77,299200.0],["2024-03-08",1.8,2.02,1.795,1.99,1297100.0],["2024-03-11",1.99,2.14,1.92,1.96,1258300.0],["2024-03-12",1.97,1.97,1.76,1.81,1062700.0],["2024-03-13",1.75,2.0,1.63,1.9,1711300.0],["2024-03-14",1.88,1.895,1.66,1.68,1031400.0],["2024-03-15",1.68,1.715,1.611,1.64,948800.0],["2024-03-18",1.65,1.7,1.58,1.64,740100.0],["2024-03-19",1.64,1.72,1.59,1.71,611500.0],["2024-03-20",1.7,1.88,1.64,1.84,769500.0],["2024-03-21",1.76,1.835,1.71,1.8,655300.0],["2024-03-22",1.8,1.8,1.66,1.66,530300.0],["2024-03-25",1.68,1.75,1.67,1.71,349200.0],["2024-03-26",1.73,1.765,1.61,1.62,547400.0],["2024-03-27",1.63,1.77,1.63,1.73,1150400.0],["2024-03-28",1.74,1.79,1.715,1.79,471800.0],["2024-04-01",1.8,1.97,1.73,1.93,1720900.0],["2024-04-02",1.92,1.93,1.83,1.86,1028900.0],["2024-04-03",1.87,1.87,1.73,1.75,731100.0],["2024-04-04",1.8,1.84,1.73,1.76,789200.0],["2024-04-05",1.71,1.755,1.68,1.73,549500.0],["2024-04-08",1.64,1.68,1.505,1.58,1387500.0],["2024-04-09",1.55,1.57,1.5,1.51,840700.0],["2024-04-10",1.46,1.46,1.27,1.29,2091100.0],["2024-04-11",1.29,1.3,1.22,1.26,1113400.0],["2024-04-12",1.22,1.22,1.15,1.15,977100.0],["2024-04-15",1.15,1.17,1.1,1.16,1372000.0],["2024-04-16",1.15,1.18,1.12,1.18,1866300.0],["2024-04-17",1.2,1.2,1.13,1.13,1112000.0],["2024-04-18",1.13,1.135,1.05,1.07,1011500.0],["2024-04-19",1.07,1.11,1.05,1.08,669500.0],["2024-04-22",1.11,1.22,1.05,1.2,1196700.0],["2024-04-23",1.2,1.25,1.16,1.21,943000.0],["2024-04-24",1.2,1.26,1.17,1.25,846400.0],["2024-04-25",1.19,1.26,1.19,1.23,781500.0],["2024-04-26",1.23,1.3,1.23,1.26,564700.0],["2024-04-29",1.3,1.32,1.26,1.3,611600.0],["2024-04-30",1.26,1.28,1.23,1.27,463600.0],["2024-05-01",1.26,1.29,1.23,1.25,828100.0],["2024-05-02",1.28,1.28,1.24,1.26,696700.0],["2024-05-03",1.28,1.293,1.2,1.27,813900.0],["2024-05-06",1.31,1.485,1.28,1.46,996000.0],["2024-05-07",1.48,1.48,1.33,1.39,847600.0],["2024-05-08",1.36,1.44,1.33,1.43,763500.0],["2024-05-09",1.4,1.48,1.15,1.2,1335000.0],["2024-05-10",1.21,1.28,1.11,1.12,522900.0],["2024-05-13",1.11,1.17,1.06,1.11,709300.0],["2024-05-14",1.15,1.25,1.135,1.24,566300.0],["2024-05-15",1.23,1.26,1.17,1.2,464900.0],["2024-05-16",1.2,1.23,1.14,1.17,504200.0],["2024-05-17",1.19,1.2,1.125,1.16,464500.0],["2024-05-20",1.15,1.22,1.13,1.17,851800.0],["2024-05-21",1.18,1.23,1.16,1.23,254200.0],["2024-05-22",1.23,1.385,1.19,1.27,1107800.0],["2024-05-23",1.25,1.27,1.15,1.17,410400.0],["2024-05-24",1.17,1.21,1.15,1.17,279200.0],["2024-05-28",1.24,1.28,1.18,1.28,1048400.0],["2024-05-29",1.23,1.31,1.21,1.29,615800.0],["2024-05-30",1.3,1.39,1.29,1.35,612000.0],["2024-05-31",1.38,1.41,1.28,1.31,783400.0],["2024-06-03",1.36,1.37,1.18,1.19,788800.0],["2024-06-04",1.19,1.21,1.12,1.2,396700.0],["2024-06-05",1.21,1.29,1.15,1.29,474600.0],["2024-06-06",1.29,1.29,1.18,1.19,471000.0],["2024-06-07",1.19,1.2,1.14,1.15,521600.0],["2024-06-10",1.16,1.24,1.15,1.16,545100.0],["2024-06-11",1.16,1.19,1.1,1.16,535200.0],["2024-06-12",1.22,1.23,1.15,1.16,285600.0],["2024-06-13",1.18,1.18,1.09,1.11,523000.0],["2024-06-14",1.12,1.12,1.05,1.08,632400.0],["2024-06-17",1.08,1.09,1.045,1.06,401300.0],["2024-06-18",1.05,1.11,1.02,1.05,389900.0],["2024-06-20",1.04,1.06,0.96,0.965,953600.0],["2024-06-21",0.956,1.03,0.933,0.967,1497900.0],["2024-06-24",0.96,0.99,0.94,0.947,566300.0],["2024-06-25",0.93,0.97,0.91,0.941,511800.0],["2024-06-26",0.94,0.997,0.94,0.997,503300.0],["2024-06-27",1.0,1.02,0.971,1.02,1553600.0],["2024-06-28",1.01,1.02,0.932,0.95,1081300.0],["2024-07-01",0.94,0.98,0.94,0.951,394600.0],["2024-07-02",0.93,0.972,0.93,0.964,240000.0],["2024-07-03",0.95,1.0,0.95,1.0,196900.0],["2024-07-05",0.995,1.0,0.933,0.968,342200.0],["2024-07-08",0.975,1.02,0.95,0.99,580600.0],["2024-07-09",0.974,1.02,0.959,0.982,264200.0],["2024-07-10",0.98,1.06,0.961,1.04,292200.0],["2024-07-11",1.06,1.21,1.06,1.18,688600.0],["2024-07-12",1.19,1.37,1.18,1.33,1353400.0],["2024-07-15",1.35,1.36,1.23,1.31,772900.0],["2024-07-16",1.32,1.44,1.28,1.43,564100.0],["2024-07-17",1.4,1.43,1.26,1.29,594200.0],["2024-07-18",1.26,1.3,1.1,1.14,539500.0],["2024-07-19",1.15,1.26,1.1,1.14,444400.0],["2024-07-22",1.14,1.151,1.09,1.12,400800.0],["2024-07-23",1.09,1.149,1.06,1.13,444800.0],["2024-07-24",1.14,1.17,1.08,1.08,410600.0],["2024-07-25",1.1,1.19,1.08,1.15,625300.0],["2024-07-26",1.2,1.2,1.15,1.2,528800.0],["2024-07-29",1.24,1.24,1.1,1.12,449700.0],["2024-07-30",1.14,1.14,1.07,1.08,400400.0],["2024-07-31",1.09,1.09,1.01,1.02,826000.0],["2024-08-01",1.02,1.1,1.02,1.06,439100.0],["2024-08-02",1.03,1.09,1.01,1.03,471900.0],["2024-08-05",0.99,1.05,0.976,1.05,919500.0],["2024-08-06",1.04,1.05,0.97,1.01,521600.0],["2024-08-07",1.0,1.0,0.87,0.87,1394200.0],["2024-08-08",0.91,0.919,0.88,0.919,377600.0],["2024-08-09",0.921,0.926,0.813,0.82,694600.0],["2024-08-12",0.81,0.848,0.803,0.832,677300.0],["2024-08-13",0.844,0.844,0.789,0.835,451300.0],["2024-08-14",0.82,0.838,0.784,0.785,437200.0],["2024-08-15",0.8,0.975,0.8,0.972,405000.0],["2024-08-16",0.96,0.994,0.9,0.976,291100.0],["2024-08-19",0.98,0.98,0.942,0.96,304800.0],["2024-08-20",0.95,0.964,0.918,0.929,294700.0],["2024-08-21",0.933,1.06,0.91,1.05,617100.0],["2024-08-22",1.03,1.03,0.939,0.955,484400.0],["2024-08-23",0.99,1.08,0.99,1.08,423000.0],["2024-08-26",1.09,1.095,1.0,1.01,449300.0],["2024-08-27",0.99,1.01,0.96,0.997,247700.0],["2024-08-28",0.992,1.014,0.948,0.949,239800.0],["2024-08-29",0.95,1.0,0.931,0.998,215100.0],["2024-08-30",1.0,1.02,0.95,1.01,292700.0],["2024-09-03",1.0,1.02,0.93,0.944,299700.0],["2024-09-04",0.91,0.96,0.91,0.931,257900.0],["2024-09-05",0.95,0.954,0.907,0.914,298300.0],["2024-09-06",0.9,0.92,0.831,0.841,475500.0],["2024-09-09",0.855,0.895,0.81,0.85,398500.0],["2024-09-10",0.879,0.9,0.828,0.9,385200.0],["2024-09-11",0.92,0.92,0.81,0.842,486600.0],["2024-09-12",0.869,0.87,0.8,0.81,363100.0],["2024-09-13",0.85,0.92,0.78,0.92,923300.0],["2024-09-16",0.86,0.87,0.781,0.792,531100.0],["2024-09-17",0.834,0.988,0.81,0.97,1256500.0],["2024-09-18",0.96,1.08,0.951,0.997,1366700.0],["2024-09-19",1.01,1.09,0.99,1.07,894200.0],["2024-09-20",1.05,1.12,1.03,1.06,1383200.0],["2024-09-23",1.04,1.07,0.95,1.01,1093600.0],["2024-09-24",1.01,1.03,1.0,1.02,573900.0],["2024-09-25",1.02,1.02,0.917,0.94,618200.0],["2024-09-26",0.94,0.99,0.926,0.98,571800.0],["2024-09-27",0.98,0.99,0.907,0.937,2244900.0],["2024-09-30",0.902,0.974,0.902,0.96,647000.0],["2024-10-01",0.952,0.964,0.93,0.95,509500.0],["2024-10-02",0.943,0.961,0.93,0.934,281200.0],["2024-10-03",0.935,0.97,0.92,0.929,448700.0],["2024-10-04",0.97,0.97,0.9,0.927,330600.0],["2024-10-07",0.906,0.959,0.906,0.927,613900.0],["2024-10-08",0.9,0.93,0.86,0.93,531800.0],["2024-10-09",0.886,0.979,0.88,0.963,408900.0],["2024-10-10",0.92,0.962,0.92,0.95,303400.0],["2024-10-11",0.952,1.13,0.933,1.1,1436900.0],["2024-10-14",1.09,1.14,0.991,1.01,1660200.0],["2024-10-15",1.01,1.35,0.993,1.29,2661000.0],["2024-10-16",1.23,1.32,1.16,1.23,1292400.0],["2024-10-17",1.3,1.3,1.191,1.24,598200.0],["2024-10-18",1.28,1.59,1.23,1.51,2744100.0],["2024-10-21",1.55,1.96,1.525,1.88,3951500.0],["2024-10-22",1.87,1.9,1.755,1.89,1948000.0],["2024-10-23",1.87,1.915,1.68,1.76,1709600.0],["2024-10-24",1.75,1.81,1.5,1.69,1264700.0],["2024-10-25",1.69,1.72,1.63,1.66,847100.0],["2024-10-28",1.7,1.81,1.66,1.72,940700.0],["2024-10-29",1.72,1.77,1.6,1.64,567000.0],["2024-10-30",1.64,2.14,1.63,1.86,3567400.0],["2024-10-31",1.87,1.89,1.682,1.87,1221800.0],["2024-11-01",1.87,2.095,1.78,2.04,1741800.0],["2024-11-04",2.04,2.29,1.945,2.05,1975300.0],["2024-11-05",2.06,2.22,2.02,2.2,1205800.0],["2024-11-06",2.15,2.23,1.85,1.95,2469000.0],["2024-11-07",1.92,2.0,1.776,1.88,1112800.0],["2024-11-08",1.95,2.11,1.9,2.11,1776300.0],["2024-11-11",2.18,2.18,2.0,2.06,1110900.0],["2024-11-12",2.06,2.06,1.85,2.01,1635000.0],["2024-11-13",1.94,1.96,1.39,1.43,2677900.0],["2024-11-14",1.49,1.83,1.48,1.66,2290400.0],["2024-11-15",1.65,1.69,1.45,1.46,1089600.0],["2024-11-18",1.435,1.52,1.41,1.45,525500.0],["2024-11-19",1.43,1.63,1.43,1.61,1229100.0],["2024-11-20",1.54,1.56,1.43,1.48,840500.0],["2024-11-21",1.49,1.56,1.43,1.54,1734700.0],["2024-11-22",1.54,1.615,1.47,1.59,1101100.0],["2024-11-25",1.61,1.89,1.61,1.8,1307200.0],["2024-11-26",1.86,2.02,1.77,1.81,1797600.0],["2024-11-27",1.82,2.11,1.82,1.89,1521500.0],["2024-11-29",1.92,2.13,1.92,2.06,1509600.0],["2024-12-02",2.07,2.1,1.885,1.89,971800.0],["2024-12-03",1.87,1.89,1.64,1.71,1478900.0],["2024-12-04",1.73,1.865,1.71,1.77,682300.0],["2024-12-05",1.72,1.86,1.7,1.72,714200.0],["2024-12-06",1.73,1.78,1.705,1.76,415700.0],["2024-12-09",1.79,1.84,1.711,1.77,461400.0],["2024-12-10",1.76,1.77,1.61,1.65,1023900.0],["2024-12-11",1.82,2.18,1.735,1.9,3845800.0],["2024-12-12",1.91,2.08,1.86,1.9,1709700.0],["2024-12-13",1.9,1.91,1.72,1.84,1018600.0],["2024-12-16",1.84,1.97,1.8,1.85,807100.0],["2024-12-17",1.85,1.88,1.76,1.83,819000.0],["2024-12-18",1.82,1.825,1.45,1.47,2980400.0],["2024-12-19",1.6,1.61,1.485,1.51,1206400.0],["2024-12-20",1.47,1.71,1.46,1.69,1936100.0],["2024-12-23",1.76,1.83,1.64,1.77,1408100.0],["2024-12-24",1.77,2.05,1.751,2.01,1934800.0],["2024-12-26",1.96,2.085,1.93,2.06,1721800.0],["2024-12-27",2.05,2.27,2.01,2.25,3364600.0],["2024-12-30",2.2,2.545,2.16,2.47,7430500.0],["2024-12-31",2.53,2.54,2.24,2.28,2058000.0],["2025-01-02",2.35,2.54,2.2,2.3,1822500.0],["2025-01-03",2.31,2.56,2.24,2.53,2151100.0],["2025-01-06",2.6,2.62,2.38,2.47,1654300.0],["2025-01-07",2.42,2.695,2.4,2.47,1931900.0],["2025-01-08",2.41,2.46,2.17,2.19,1695600.0],["2025-01-10",2.1,2.14,1.88,1.92,1582900.0],["2025-01-13",1.88,2.04,1.83,1.98,1072100.0],["2025-01-14",2.04,2.16,1.735,1.75,1431300.0],["2025-01-15",1.88,2.02,1.82,1.95,1130100.0],["2025-01-16",1.98,2.01,1.89,1.91,740400.0],["2025-01-17",1.95,2.035,1.915,2.03,863700.0],["2025-01-21",2.11,2.2,1.94,2.06,994700.0],["2025-01-22",2.07,2.13,1.975,2.06,1298400.0],["2025-01-23",2.03,2.18,2.03,2.12,711800.0],["2025-01-24",2.1,2.275,2.08,2.1,1177400.0],["2025-01-27",1.9,1.94,1.56,1.71,3535500.0],["2025-01-28",1.75,1.79,1.6,1.75,1335200.0],["2025-01-29",1.77,1.82,1.68,1.74,658200.0],["2025-01-30",1.78,1.86,1.76,1.85,542300.0],["2025-01-31",1.87,1.9,1.68,1.74,869000.0],["2025-02-03",1.64,1.76,1.6,1.71,852100.0],["2025-02-04",1.71,1.82,1.71,1.74,709100.0],["2025-02-05",1.73,1.756,1.65,1.7,617500.0],["2025-02-06",1.73,1.74,1.65,1.71,459700.0],["2025-02-07",1.71,1.72,1.59,1.68,862300.0],["2025-02-10",1.67,1.7,1.61,1.69,815900.0],["2025-02-11",1.64,1.68,1.52,1.55,721700.0],["2025-02-12",1.53,1.57,1.5,1.55,562100.0],["2025-02-13",1.6,1.65,1.57,1.64,656600.0],["2025-02-14",1.69,1.69,1.57,1.63,632700.0],["2025-02-18",1.67,1.675,1.56,1.64,777800.0],["2025-02-19",1.64,1.66,1.605,1.64,343900.0],["2025-02-20",1.63,1.655,1.55,1.59,436900.0],["2025-02-21",1.63,1.63,1.45,1.46,782700.0],["2025-02-24",1.47,1.47,1.37,1.41,663300.0],["2025-02-25",1.41,1.416,1.3,1.35,944800.0],["2025-02-26",1.34,1.41,1.34,1.4,352800.0],["2025-02-27",1.4,1.43,1.31,1.31,547200.0],["2025-02-28",1.33,1.37,1.26,1.36,867700.0],["2025-03-03",1.38,1.39,1.175,1.22,1031000.0],["2025-03-04",1.15,1.23,1.12,1.19,710000.0],["2025-03-05",1.15,1.275,1.135,1.26,914000.0],["2025-03-06",1.26,1.275,1.2,1.25,532100.0],["2025-03-07",1.22,1.325,1.21,1.29,558200.0],["2025-03-10",1.26,1.26,1.16,1.18,580500.0],["2025-03-11",1.21,1.265,1.16,1.2,743000.0],["2025-03-12",1.23,1.26,1.19,1.2,372200.0],["2025-03-13",1.19,1.22,1.12,1.16,576900.0],["2025-03-14",1.19,1.19,1.14,1.15,383200.0],["2025-03-17",1.16,1.18,1.11,1.14,1716900.0],["2025-03-18",1.0,1.055,0.88,0.9,5406400.0],["2025-03-19",0.949,1.01,0.79,1.0,5403200.0],["2025-03-20",1.0,1.01,0.8,0.912,5411000.0],["2025-03-21",0.91,1.01,0.88,0.953,1865200.0],["2025-03-24",0.934,1.03,0.93,0.947,942500.0],["2025-03-25",0.93,0.947,0.875,0.893,797800.0],["2025-03-26",0.893,0.897,0.81,0.831,1195100.0],["2025-03-27",0.85,0.85,0.712,0.741,1802400.0],["2025-03-28",0.78,0.785,0.7,0.707,6763200.0],["2025-03-31",0.701,0.738,0.629,0.695,3664800.0],["2025-04-01",0.707,0.893,0.695,0.883,5341400.0],["2025-04-02",0.939,0.94,0.77,0.852,3405500.0],["2025-04-03",0.8,0.849,0.74,0.77,1661100.0],["2025-04-04",0.77,0.78,0.68,0.722,1999700.0],["2025-04-07",0.7,0.81,0.66,0.769,1556700.0],["2025-04-08",0.83,0.833,0.654,0.673,1136400.0],["2025-04-09",0.667,0.753,0.65,0.737,1667000.0],["2025-04-10",0.74,0.74,0.65,0.66,1397100.0],["2025-04-11",0.69,0.719,0.65,0.7,1405900.0],["2025-04-14",0.72,0.749,0.671,0.672,905100.0],["2025-04-15",0.67,0.713,0.67,0.7,788400.0],["2025-04-16",0.708,0.708,0.65,0.67,1080200.0],["2025-04-17",0.67,0.707,0.653,0.654,1390700.0],["2025-04-21",0.651,0.667,0.596,0.63,2761700.0],["2025-04-22",0.61,0.735,0.601,0.69,1765600.0],["2025-04-23",0.74,0.74,0.633,0.646,1381000.0],["2025-04-24",0.64,0.695,0.64,0.68,2080300.0],["2025-04-25",0.68,0.73,0.68,0.706,2022900.0],["2025-04-28",0.73,0.731,0.691,0.72,542100.0],["2025-04-29",0.724,0.748,0.694,0.74,1452200.0],["2025-04-30",0.741,0.757,0.695,0.748,1455400.0],["2025-05-01",0.75,0.755,0.695,0.695,765400.0],["2025-05-02",0.71,0.734,0.695,0.719,655400.0],["2025-05-05",0.72,0.73,0.683,0.7,1259500.0],["2025-05-06",0.7,0.709,0.672,0.69,435100.0],["2025-05-07",0.68,0.789,0.68,0.757,1303200.0],["2025-05-08",0.78,0.809,0.749,0.787,741600.0],["2025-05-09",0.813,0.82,0.75,0.765,801100.0],["2025-05-12",0.765,1.15,0.765,1.07,6696800.0],["2025-05-13",0.876,1.1,0.86,1.09,2445700.0],["2025-05-14",1.09,1.12,1.02,1.03,646100.0],["2025-05-15",1.03,1.03,0.9,0.9,623700.0],["2025-05-16",0.914,0.97,0.87,0.889,1109600.0],["2025-05-19",0.865,0.897,0.827,0.885,647200.0],["2025-05-20",0.9,1.0,0.891,0.945,1302900.0],["2025-05-21",0.94,0.956,0.87,0.926,946300.0],["2025-05-22",0.93,1.03,0.93,0.977,1296500.0],["2025-05-23",0.956,0.99,0.91,0.92,670600.0],["2025-05-27",0.92,0.922,0.86,0.9,788400.0],["2025-05-28",0.78,0.949,0.778,0.933,2328900.0],["2025-05-29",0.935,1.0,0.91,0.925,665600.0],["2025-05-30",0.95,0.99,0.826,0.826,883100.0],["2025-06-02",0.86,0.88,0.8,0.824,1775600.0],["2025-06-03",0.835,0.93,0.825,0.92,864100.0],["2025-06-04",0.978,0.984,0.88,0.915,812700.0],["2025-06-05",0.918,0.98,0.9,0.911,1132400.0],["2025-06-06",0.91,1.01,0.91,0.95,1818700.0],["2025-06-09",0.961,0.98,0.865,0.887,1321000.0],["2025-06-10",0.884,0.916,0.86,0.861,1034500.0],["2025-06-11",0.865,0.918,0.82,0.857,1237500.0],["2025-06-12",0.87,0.9,0.853,0.9,836800.0],["2025-06-13",0.87,0.898,0.85,0.859,662300.0],["2025-06-16",0.87,0.92,0.86,0.907,1510600.0],["2025-06-17",0.9,0.925,0.877,0.892,826400.0],["2025-06-18",0.88,0.92,0.862,0.889,763900.0],["2025-06-20",0.88,0.88,0.8,0.806,1584400.0],["2025-06-23",0.82,0.863,0.74,0.771,1715900.0],["2025-06-24",0.78,0.803,0.75,0.769,1477700.0],["2025-06-25",0.75,0.789,0.691,0.708,2277200.0],["2025-06-26",0.71,0.734,0.678,0.729,1694200.0],["2025-06-27",0.74,0.743,0.654,0.654,16410600.0],["2025-06-30",0.7,0.73,0.696,0.717,1863700.0],["2025-07-01",0.72,0.793,0.72,0.781,1577400.0],["2025-07-02",0.75,0.859,0.75,0.85,1304500.0],["2025-07-03",0.85,0.888,0.85,0.854,516100.0],["2025-07-07",0.875,0.89,0.829,0.852,744200.0],["2025-07-08",0.831,0.886,0.831,0.86,714800.0],["2025-07-09",0.862,0.875,0.83,0.844,418900.0],["2025-07-10",0.81,0.86,0.81,0.858,397800.0],["2025-07-11",0.855,0.881,0.83,0.838,222900.0],["2025-07-14",0.813,0.873,0.813,0.839,500100.0],["2025-07-15",0.853,0.87,0.769,0.77,808100.0],["2025-07-16",0.786,0.8,0.752,0.78,664000.0],["2025-07-17",0.792,0.848,0.792,0.812,908900.0],["2025-07-18",0.823,0.84,0.8,0.81,537200.0],["2025-07-21",0.82,0.98,0.801,0.94,1654700.0],["2025-07-22",0.99,1.09,0.971,1.02,1395100.0],["2025-07-23",1.1,1.19,1.07,1.19,2569100.0],["2025-07-24",1.32,1.64,1.23,1.35,10255500.0],["2025-07-25",1.37,1.45,1.23,1.32,2761900.0],["2025-07-28",1.36,1.37,1.16,1.21,2018900.0],["2025-07-29",1.21,1.23,1.12,1.19,1787000.0],["2025-07-30",1.19,1.24,1.09,1.1,1080200.0],["2025-07-31",1.09,1.16,1.09,1.15,592200.0],["2025-08-01",1.08,1.14,1.02,1.05,895000.0],["2025-08-04",1.07,1.105,1.04,1.07,712700.0],["2025-08-05",1.11,1.15,1.03,1.14,1097100.0],["2025-08-06",1.18,1.27,1.13,1.17,1502700.0],["2025-08-07",1.27,1.69,1.18,1.4,14061200.0],["2025-08-08",1.32,1.55,1.2,1.45,4018600.0],["2025-08-11",1.5,1.56,1.38,1.42,2137200.0],["2025-08-12",1.38,1.48,1.34,1.43,2198700.0],["2025-08-13",1.45,1.475,1.361,1.46,1457800.0],["2025-08-14",1.42,1.6,1.395,1.57,1788700.0],["2025-08-15",1.57,1.57,1.47,1.48,1065800.0],["2025-08-18",1.49,1.57,1.465,1.51,1153000.0],["2025-08-19",1.5,1.57,1.43,1.44,1537400.0],["2025-08-20",1.4,1.62,1.4,1.62,1678300.0],["2025-08-21",1.59,1.67,1.55,1.61,1391500.0],["2025-08-22",1.61,1.71,1.61,1.64,1664700.0],["2025-08-25",1.66,1.68,1.565,1.6,999500.0],["2025-08-26",1.62,1.75,1.6,1.7,1283800.0],["2025-08-27",1.75,1.75,1.6,1.64,1904800.0],["2025-08-28",1.64,1.92,1.64,1.9,4583600.0],["2025-08-29",1.94,2.08,1.86,2.02,3300800.0],["2025-09-02",2.0,2.12,1.905,2.1,2555400.0],["2025-09-03",2.12,2.33,2.095,2.15,3795500.0],["2025-09-04",2.13,2.13,2.0,2.07,1767100.0],["2025-09-05",2.11,2.125,2.04,2.07,1051100.0],["2025-09-08",2.04,2.04,1.9,1.93,1585700.0],["2025-09-09",1.91,1.92,1.73,1.77,2857700.0],["2025-09-10",1.78,1.925,1.78,1.91,1785700.0],["2025-09-11",1.9,2.09,1.89,2.03,1581500.0],["2025-09-12",2.04,2.29,2.01,2.29,2512900.0],["2025-09-15",2.33,2.35,2.18,2.25,1916900.0],["2025-09-16",2.25,2.27,2.11,2.26,1964500.0],["2025-09-17",2.29,2.4,2.25,2.36,2743000.0],["2025-09-18",2.4,2.835,2.37,2.68,6570800.0],["2025-09-19",2.72,3.18,2.601,3.11,7108200.0],["2025-09-22",3.07,3.15,2.82,3.04,3954800.0],["2025-09-23",3.04,3.55,3.02,3.18,6255600.0],["2025-09-24",3.16,3.2,2.81,3.07,5063400.0],["2025-09-25",2.96,3.27,2.91,3.19,7396400.0],["2025-09-26",3.25,3.26,2.94,3.03,4425900.0],["2025-09-29",2.99,3.07,2.69,3.02,4415800.0],["2025-09-30",2.93,3.04,2.805,2.97,1753100.0],["2025-10-01",2.89,3.23,2.877,3.21,2422900.0],["2025-10-02",3.23,3.52,3.18,3.26,3486500.0],["2025-10-03",3.27,3.52,3.202,3.34,2836800.0],["2025-10-06",3.42,3.48,3.27,3.28,1768600.0],["2025-10-07",3.31,3.789,3.25,3.31,4055200.0],["2025-10-08",3.36,3.48,3.27,3.35,2098600.0],["2025-10-09",3.35,3.75,3.34,3.49,3248100.0],["2025-10-10",3.5,3.69,3.29,3.34,3271600.0],["2025-10-13",3.38,3.79,3.33,3.75,5718600.0],["2025-10-14",3.75,4.226,3.61,4.2,4684900.0],["2025-10-15",4.36,4.545,4.06,4.4,4811300.0],["2025-10-16",4.45,4.56,3.84,3.88,3911000.0],["2025-10-17",3.65,3.83,3.59,3.75,2547500.0],["2025-10-20",3.83,4.0,3.74,3.89,2109700.0],["2025-10-21",3.81,3.84,3.61,3.65,1848600.0],["2025-10-22",3.53,3.585,3.02,3.32,4720600.0],["2025-10-23",3.34,3.59,3.32,3.37,1917000.0],["2025-10-24",3.48,3.73,3.43,3.44,2079200.0],["2025-10-27",3.46,3.496,3.17,3.21,2357400.0],["2025-10-28",3.15,3.45,3.15,3.31,1633000.0],["2025-10-29",3.36,3.61,3.19,3.26,2540300.0],["2025-10-30",3.17,3.34,3.12,3.31,1660100.0],["2025-10-31",3.29,3.56,3.28,3.54,1805000.0],["2025-11-03",3.55,3.58,3.29,3.33,1539400.0],["2025-11-04",3.31,3.71,3.17,3.19,3307100.0],["2025-11-05",3.25,3.41,3.15,3.37,1585200.0],["2025-11-06",3.44,3.63,3.3,3.53,2294900.0],["2025-11-07",3.39,3.53,3.21,3.53,2220400.0],["2025-11-10",3.65,3.77,3.505,3.55,2380000.0],["2025-11-11",4.13,4.85,4.02,4.29,13265400.0],["2025-11-12",4.2,4.22,3.155,3.44,5987900.0],["2025-11-13",3.33,3.49,3.03,3.11,2775900.0],["2025-11-14",2.95,3.18,2.86,3.1,2930700.0],["2025-11-17",3.09,3.35,3.075,3.17,3517100.0],["2025-11-18",3.14,3.3,3.07,3.18,2339800.0],["2025-11-19",3.19,3.285,3.105,3.19,1861900.0],["2025-11-20",3.3,3.533,2.93,2.93,3320200.0],["2025-11-21",2.92,3.11,2.89,3.01,13459200.0],["2025-11-24",3.03,3.08,2.89,2.99,1850900.0],["2025-11-25",2.99,3.23,2.93,3.23,1762400.0],["2025-11-26",3.26,3.35,3.18,3.33,1317500.0],["2025-11-28",3.33,3.45,3.31,3.44,1489400.0],["2025-12-01",3.32,3.455,3.25,3.35,1340600.0],["2025-12-02",3.4,3.49,3.285,3.34,1109500.0],["2025-12-03",3.37,3.64,3.285,3.64,1676900.0],["2025-12-04",3.64,4.15,3.64,4.13,3199600.0],["2025-12-05",4.09,4.41,4.07,4.26,2505700.0],["2025-12-08",4.31,4.44,4.082,4.36,2201500.0],["2025-12-09",4.28,4.55,4.205,4.5,1975200.0],["2025-12-10",4.36,4.75,4.285,4.66,1926300.0],["2025-12-11",4.63,5.56,4.4,5.42,5832700.0],["2025-12-12",5.4,5.4,4.805,4.92,3204700.0],["2025-12-15",5.03,5.38,4.7,4.97,3699600.0],["2025-12-16",4.85,5.09,4.662,5.0,4411600.0],["2025-12-17",5.0,5.19,4.66,4.7,4769200.0],["2025-12-18",4.85,5.414,4.815,5.12,4745600.0],["2025-12-19",5.03,5.365,4.75,4.78,9869400.0],["2025-12-22",4.75,4.83,4.3,4.6,3941700.0],["2025-12-23",4.6,5.11,4.56,5.08,3426200.0],["2025-12-24",4.96,5.08,4.79,4.99,1397000.0],["2025-12-26",4.97,5.03,4.78,4.87,1730800.0],["2025-12-29",4.71,5.04,4.71,4.98,1930400.0],["2025-12-30",5.02,5.347,4.72,4.73,5255000.0],["2025-12-31",4.68,4.79,4.45,4.61,3090400.0],["2026-01-02",4.66,4.905,4.41,4.89,2359700.0],["2026-01-05",5.04,5.171,4.64,4.92,3526500.0],["2026-01-06",4.99,5.9,4.98,5.69,6314500.0],["2026-01-07",5.61,5.66,5.275,5.43,2504900.0],["2026-01-08",5.47,5.84,5.35,5.41,2473400.0],["2026-01-09",5.46,5.48,5.15,5.29,1950600.0],["2026-01-12",5.23,5.52,5.0,5.38,2366300.0],["2026-01-13",5.45,5.835,5.305,5.62,3021700.0],["2026-01-14",5.58,6.09,5.332,6.07,3238800.0],["2026-01-15",6.05,6.35,5.96,6.03,2423100.0],["2026-01-16",5.9,6.02,5.72,5.72,2837500.0],["2026-01-20",5.51,5.825,5.37,5.71,4451500.0],["2026-01-21",5.74,5.99,5.135,5.51,3174100.0],["2026-01-22",5.56,5.93,5.515,5.59,2078400.0],["2026-01-23",5.63,5.76,5.39,5.44,2656400.0],["2026-01-26",5.29,5.34,5.08,5.15,2406500.0],["2026-01-27",5.17,5.465,5.1,5.21,1383700.0],["2026-01-28",5.25,5.36,5.11,5.29,1451500.0],["2026-01-29",5.3,5.47,5.04,5.26,1866100.0],["2026-01-30",5.1,5.34,4.69,4.7,2994800.0],["2026-02-02",4.72,4.91,4.56,4.6,1516800.0],["2026-02-03",4.74,5.165,4.52,5.14,3979500.0],["2026-02-04",5.27,5.27,4.155,4.47,3966800.0],["2026-02-05",4.23,4.39,3.99,4.03,2761800.0],["2026-02-06",4.24,4.29,4.01,4.21,2380700.0],["2026-02-09",4.21,4.445,4.1,4.19,2466000.0],["2026-02-10",4.1,4.21,3.985,4.01,1360900.0],["2026-02-11",4.32,4.59,4.06,4.06,3448000.0],["2026-02-12",3.37,3.455,3.025,3.12,26149200.0],["2026-02-13",3.1,3.26,2.99,3.19,5947500.0],["2026-02-17",3.2,3.23,3.055,3.15,3746600.0],["2026-02-18",3.15,3.16,3.06,3.07,3537400.0],["2026-02-19",2.98,3.23,2.95,3.18,3387700.0],["2026-02-20",3.18,3.265,3.02,3.06,2956300.0],["2026-02-23",3.01,3.015,2.85,2.98,2724000.0],["2026-02-24",2.97,3.12,2.94,3.09,2370700.0],["2026-02-25",3.11,3.215,3.06,3.18,2871100.0],["2026-02-26",3.14,3.445,3.09,3.4,3974200.0],["2026-02-27",3.26,3.3,2.99,3.0,4335200.0],["2026-03-02",2.97,3.345,2.92,3.25,3472500.0],["2026-03-03",3.11,3.235,3.03,3.19,2682700.0],["2026-03-04",3.29,3.54,3.27,3.35,4599100.0],["2026-03-05",3.25,3.4,3.22,3.34,2968000.0],["2026-03-06",3.26,3.36,3.011,3.02,2838700.0],["2026-03-09",2.96,3.16,2.89,3.15,2697400.0],["2026-03-10",3.14,3.335,3.125,3.16,3290300.0],["2026-03-11",3.16,3.425,3.16,3.31,1904100.0],["2026-03-12",3.22,3.295,3.14,3.22,2268600.0],["2026-03-13",3.27,3.405,3.25,3.3,3730900.0],["2026-03-16",3.38,3.505,3.285,3.46,3575900.0],["2026-03-17",3.48,3.58,3.424,3.5,5591200.0],["2026-03-18",3.6,4.02,3.13,3.59,12698700.0],["2026-03-19",3.46,3.8,3.31,3.72,6543400.0],["2026-03-20",3.61,3.72,3.25,3.34,6682000.0],["2026-03-23",3.4,3.5,3.33,3.43,3083200.0],["2026-03-24",3.4,3.765,3.36,3.69,4664300.0],["2026-03-25",3.77,3.82,3.585,3.68,5550400.0],["2026-03-26",3.56,3.715,3.42,3.52,3097500.0],["2026-03-27",3.47,3.62,3.41,3.52,2258400.0],["2026-03-30",3.58,3.64,3.19,3.22,3771500.0],["2026-03-31",3.27,3.379,3.15,3.3,3421100.0],["2026-04-01",3.36,3.475,3.33,3.4,2011400.0],["2026-04-02",3.21,3.425,3.18,3.2,2189000.0],["2026-04-06",3.21,3.24,3.09,3.15,2782300.0],["2026-04-07",3.09,3.155,2.95,3.01,3213800.0],["2026-04-08",3.22,3.27,3.125,3.19,2692600.0],["2026-04-09",3.2,3.36,3.195,3.3,3033400.0],["2026-04-10",3.3,3.39,3.25,3.26,2529800.0],["2026-04-13",3.21,3.32,3.12,3.14,3082900.0],["2026-04-14",3.21,3.405,3.17,3.23,2402400.0],["2026-04-15",3.24,3.58,3.24,3.5,3905800.0],["2026-04-16",3.5,3.725,3.49,3.6,3988000.0],["2026-04-17",3.67,3.71,3.55,3.6,2524100.0],["2026-04-20",3.59,3.77,3.51,3.7,1914000.0],["2026-04-21",3.73,4.115,3.71,3.97,6252000.0],["2026-04-22",4.03,4.58,3.93,4.41,7913900.0],["2026-04-23",4.48,4.51,4.17,4.46,4722600.0],["2026-04-24",4.49,4.71,4.37,4.46,3263500.0],["2026-04-27",4.46,4.525,4.235,4.45,4042200.0],["2026-04-28",4.3,4.405,4.08,4.2,4094100.0],["2026-04-29",4.27,4.29,4.1,4.12,1884600.0],["2026-04-30",4.16,4.62,4.09,4.61,3810900.0],["2026-05-01",4.6,4.74,4.32,4.38,4417500.0],["2026-05-04",4.39,4.48,4.195,4.44,2273200.0],["2026-05-05",4.76,5.185,4.6,5.03,7661300.0],["2026-05-06",3.97,4.365,3.75,4.21,8308500.0],["2026-05-07",4.21,4.25,3.935,4.15,3916300.0],["2026-05-08",4.2,4.6,4.18,4.53,4497900.0],["2026-05-11",4.485,5.29,4.47,5.04,9103400.0],["2026-05-12",5.03,5.335,4.731,5.32,4468800.0],["2026-05-13",5.52,5.94,5.25,5.94,7149300.0],["2026-05-14",5.95,6.4,5.69,6.14,9102400.0],["2026-05-15",5.77,6.145,5.6,5.93,7270900.0],["2026-05-18",5.84,5.84,5.01,5.08,5458200.0],["2026-05-19",4.91,4.95,4.43,4.84,5658900.0],["2026-05-20",4.96,5.09,4.69,4.79,3730300.0],["2026-05-21",4.75,5.21,4.7,5.03,3799500.0],["2026-05-22",5.1,5.315,5.05,5.13,3229200.0],["2026-05-26",5.27,5.44,5.06,5.25,4639000.0],["2026-05-27",5.33,5.64,5.15,5.36,4175400.0],["2026-05-28",5.33,5.437,5.11,5.13,3135700.0],["2026-05-29",5.1,5.1,4.735,5.05,5601400.0],["2026-06-01",5.0,5.565,4.86,5.35,5573400.0],["2026-06-02",5.45,5.88,5.304,5.86,5002200.0],["2026-06-03",6.0,6.25,5.68,5.86,6682500.0],["2026-06-04",5.63,6.645,5.55,6.49,7253000.0],["2026-06-05",6.25,6.296,5.43,5.47,5887200.0],["2026-06-08",5.61,5.61,4.985,5.17,5202000.0],["2026-06-09",5.21,5.3,4.58,4.69,6481000.0],["2026-06-10",4.64,4.77,4.205,4.33,5339200.0],["2026-06-11",4.33,4.45,4.13,4.44,4707600.0],["2026-06-12",4.42,4.63,4.24,4.3,5576100.0],["2026-06-15",4.45,4.68,4.03,4.11,6124500.0],["2026-06-16",4.1,4.37,4.03,4.06,3663600.0],["2026-06-17",4.08,4.315,3.96,4.1,5164800.0],["2026-06-18",4.27,4.28,4.05,4.1,12332700.0],["2026-06-22",4.2,4.55,4.179,4.42,5121900.0],["2026-06-23",4.08,4.35,4.06,4.25,4523400.0],["2026-06-24",4.2,4.22,3.79,3.93,6740300.0],["2026-06-25",4.0,4.26,3.8,4.26,5792900.0],["2026-06-26",4.14,4.365,4.07,4.21,23289100.0],["2026-06-29",4.28,4.59,4.17,4.5,6873900.0],["2026-06-30",4.65,4.88,4.57,4.71,5281300.0],["2026-07-01",4.66,4.75,4.325,4.47,5177200.0],["2026-07-02",4.43,4.62,3.99,4.04,6330100.0],["2026-07-06",4.18,4.38,4.035,4.12,4908773.817172],["2026-07-07",4.05,4.098,3.7301,3.79,5046423.535752],["2026-07-08",3.7,3.795,3.505,3.55,4224652.938322],["2026-07-09",3.65,3.84,3.62,3.74,4416413.903642],["2026-07-10",3.68,3.9,3.365,3.44,4612945.484009],["2026-07-13",3.41,3.41,3.23,3.29,4298792.695632],["2026-07-14",3.42,3.48,3.32,3.35,4300696.423603],["2026-07-15",3.35,3.44,3.12,3.26,3596805.186628],["2026-07-16",3.195,3.2,3,3.04,6298459.743703],["2026-07-17",3,3.11,2.9,3.08,3370739.019939],["2026-07-20",3.03,3.12,2.95,3.02,3931027.71121],["2026-07-21",3.2,3.495,3.14,3.48,4852826.829701],["2026-07-22",3.765,3.765,3.31,3.35,5677617.124181],["2026-07-23",3.35,3.495,3.19,3.25,2733524.717086],["2026-07-24",3.21,3.21,2.87,2.88,3940819.795988],["2026-07-27",2.96,2.99,2.73,2.93,4531380.280999],["2026-07-28",2.77,2.79,2.62,2.75,4182701.550479],["2026-07-29",2.78,2.78,2.5,2.51,3741136.564848],["2026-07-30",2.57,2.86,2.57,2.83,3882648.250425],["2026-07-31",2.96,3.005,2.785,2.85,2430574.289179],["2026-08-03",2.85,3.13,2.8,3.05,3344821.181373],["2026-08-04",3.17,3.3,3.1,3.26,4981393.883882],["2026-08-05",3.28,3.28,3,3.01,3430465.14922],["2026-08-06",3,3.125,2.86,2.96,3616653.344816],["2026-08-07",3.03,3.63,2.925,3.49,19441270.072082],["2026-08-10",3.4,3.5569,3.335,3.525,3439556.976061],["2026-08-11",3.47,3.705,3.47,3.58,8953687.538858],["2026-08-12",4.18,4.19,3.835,3.92,11150284.715165],["2026-08-13",3.98,4.145,3.69,3.69,5020689.40786],["2026-08-14",3.69,3.81,3.62,3.79,3689630.17499]]}