{"t":"TOI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-04",9.7,9.7,9.7,9.7,50000.0],["2020-06-05",9.7,9.84,9.7,9.84,100.0],["2020-06-08",9.7,9.7,9.7,9.7,0.0],["2020-06-09",9.7,9.7,9.7,9.7,0.0],["2020-06-10",9.81,9.81,9.75,9.75,110300.0],["2020-06-11",9.76,9.76,9.76,9.76,500.0],["2020-06-12",9.76,9.76,9.76,9.76,0.0],["2020-06-15",9.76,9.76,9.76,9.76,0.0],["2020-06-16",9.76,9.76,9.76,9.76,100.0],["2020-06-17",9.76,9.76,9.76,9.76,0.0],["2020-06-18",9.89,9.98,9.89,9.98,200.0],["2020-06-19",9.89,9.98,9.8,9.932,2400.0],["2020-06-22",9.98,9.98,9.9,9.98,21900.0],["2020-06-23",10.0,10.01,10.0,10.01,2400.0],["2020-06-24",10.79,10.79,10.16,10.17,400.0],["2020-06-25",9.98,9.98,9.931,9.97,1900.0],["2020-06-26",9.97,9.97,9.97,9.97,0.0],["2020-06-29",10.0,10.1,10.0,10.1,48700.0],["2020-06-30",10.03,10.05,10.03,10.05,600.0],["2020-07-01",10.1,10.75,10.07,10.6,36500.0],["2020-07-02",10.6,10.9,10.599,10.822,32800.0],["2020-07-06",10.8,10.83,10.8,10.8,1000.0],["2020-07-07",10.8,10.8,10.7,10.78,1200.0],["2020-07-08",10.75,10.76,10.5,10.535,5400.0],["2020-07-09",10.685,10.8,10.685,10.8,19400.0],["2020-07-10",10.725,10.9,10.725,10.9,8200.0],["2020-07-13",10.82,10.895,10.81,10.88,18500.0],["2020-07-14",10.81,10.81,10.81,10.81,1700.0],["2020-07-15",10.81,10.81,10.81,10.81,0.0],["2020-07-16",10.85,10.85,10.7,10.7,400.0],["2020-07-17",10.8,10.8,10.8,10.8,10000.0],["2020-07-20",10.8,10.8,10.8,10.8,0.0],["2020-07-21",10.86,10.89,10.79,10.79,4800.0],["2020-07-22",10.79,10.79,10.79,10.79,0.0],["2020-07-23",10.65,10.7,10.5,10.5,20700.0],["2020-07-24",10.45,10.5,10.45,10.49,21900.0],["2020-07-27",10.49,10.5,10.49,10.49,20200.0],["2020-07-28",10.48,10.48,10.39,10.39,2200.0],["2020-07-29",10.39,10.39,10.39,10.39,0.0],["2020-07-30",10.35,10.375,10.31,10.31,45100.0],["2020-07-31",10.25,10.344,10.15,10.17,26800.0],["2020-08-03",10.325,10.35,10.15,10.15,107100.0],["2020-08-04",10.53,10.53,10.375,10.375,2700.0],["2020-08-05",10.35,10.42,10.35,10.42,3800.0],["2020-08-06",10.44,10.45,10.35,10.45,115800.0],["2020-08-07",10.39,10.4,10.35,10.4,4700.0],["2020-08-10",10.38,10.42,10.35,10.42,4000.0],["2020-08-11",10.35,10.35,10.35,10.35,9900.0],["2020-08-12",10.35,10.4,10.35,10.4,5400.0],["2020-08-13",10.36,10.36,10.35,10.355,25100.0],["2020-08-14",10.35,10.35,10.21,10.21,600.0],["2020-08-17",10.21,10.21,10.21,10.21,0.0],["2020-08-18",10.18,10.18,10.18,10.18,100.0],["2020-08-19",10.166,10.166,10.11,10.125,14300.0],["2020-08-20",10.13,10.15,10.05,10.1,215800.0],["2020-08-21",10.1,10.18,10.05,10.15,208500.0],["2020-08-24",10.1,10.2,10.09,10.19,56400.0],["2020-08-25",10.14,10.15,10.1,10.1,19000.0],["2020-08-26",10.1,10.1,10.1,10.1,0.0],["2020-08-27",10.15,10.15,10.15,10.15,800.0],["2020-08-28",10.115,10.15,10.1,10.1,39900.0],["2020-08-31",10.12,10.17,10.1,10.17,4800.0],["2020-09-01",10.2,10.2,10.1,10.1,6100.0],["2020-09-02",10.22,10.22,10.05,10.11,3900.0],["2020-09-03",10.11,10.11,10.11,10.11,0.0],["2020-09-04",10.15,10.38,10.1,10.15,21800.0],["2020-09-08",10.17,10.17,10.15,10.15,4700.0],["2020-09-09",10.21,10.21,10.17,10.17,700.0],["2020-09-10",10.17,10.17,10.17,10.17,0.0],["2020-09-11",10.15,10.2,10.12,10.16,141300.0],["2020-09-14",10.12,10.21,10.12,10.12,144600.0],["2020-09-15",10.12,10.2,10.12,10.195,63600.0],["2020-09-16",10.3,10.3,10.15,10.2,73200.0],["2020-09-17",10.2,10.5,10.2,10.28,268500.0],["2020-09-18",10.43,10.45,10.311,10.311,43100.0],["2020-09-21",10.44,10.44,10.44,10.44,4100.0],["2020-09-22",10.48,10.48,10.48,10.48,300.0],["2020-09-23",10.21,10.48,10.2,10.48,400.0],["2020-09-24",10.48,10.48,10.48,10.48,0.0],["2020-09-25",10.46,10.46,10.46,10.46,100.0],["2020-09-28",10.46,10.46,10.46,10.46,0.0],["2020-09-29",10.38,10.38,10.38,10.38,100.0],["2020-09-30",10.38,10.38,10.38,10.38,12600.0],["2020-10-01",10.38,10.38,10.38,10.38,4800.0],["2020-10-02",10.31,10.31,10.25,10.3,359500.0],["2020-10-05",10.3,10.3,10.3,10.3,0.0],["2020-10-06",10.32,10.32,10.28,10.3,15000.0],["2020-10-07",10.22,10.25,10.2,10.25,10300.0],["2020-10-08",10.4,10.4,10.2,10.25,6600.0],["2020-10-09",10.25,10.25,10.25,10.25,1000.0],["2020-10-12",10.25,10.25,10.2,10.25,12600.0],["2020-10-13",10.38,10.38,10.1,10.2,55000.0],["2020-10-14",10.21,10.21,10.21,10.21,100.0],["2020-10-15",10.2,10.2,10.2,10.2,5000.0],["2020-10-16",10.2,10.2,10.2,10.2,100.0],["2020-10-19",10.15,10.15,10.12,10.12,11700.0],["2020-10-20",10.15,10.15,10.15,10.15,64100.0],["2020-10-21",10.15,10.152,10.15,10.152,1000.0],["2020-10-22",10.15,10.15,10.1,10.15,13900.0],["2020-10-23",10.12,10.15,10.1,10.1,44200.0],["2020-10-26",10.1,10.15,10.08,10.08,700.0],["2020-10-27",10.1,10.18,10.08,10.1,5700.0],["2020-10-28",10.08,10.14,10.08,10.09,44200.0],["2020-10-29",10.1,10.1,10.08,10.1,5900.0],["2020-10-30",10.1,10.12,10.08,10.1,2700.0],["2020-11-02",10.08,10.08,10.05,10.05,200100.0],["2020-11-03",10.13,10.13,10.13,10.13,100.0],["2020-11-04",10.077,10.15,10.02,10.15,7000.0],["2020-11-05",10.15,10.15,10.15,10.15,0.0],["2020-11-06",10.02,10.02,10.02,10.02,400.0],["2020-11-09",10.15,10.15,10.15,10.15,200.0],["2020-11-10",10.15,10.15,10.15,10.15,800.0],["2020-11-11",10.21,10.21,10.05,10.078,800.0],["2020-11-12",10.05,10.05,10.035,10.05,96300.0],["2020-11-13",10.05,10.05,10.05,10.05,0.0],["2020-11-16",10.1,10.1,10.03,10.05,500.0],["2020-11-17",10.05,10.05,10.05,10.05,0.0],["2020-11-18",10.11,10.15,10.05,10.05,15100.0],["2020-11-19",10.07,10.08,10.07,10.08,60500.0],["2020-11-20",10.139,10.139,10.08,10.08,22800.0],["2020-11-23",10.09,10.24,10.08,10.1,64100.0],["2020-11-24",10.1,10.1,10.1,10.1,300.0],["2020-11-25",10.1,10.1,10.1,10.1,100.0],["2020-11-27",10.1,10.12,10.1,10.1,6800.0],["2020-11-30",10.1,10.25,10.1,10.1,103400.0],["2020-12-01",10.1,10.25,10.1,10.11,53200.0],["2020-12-02",10.12,10.21,10.12,10.16,3200.0],["2020-12-03",10.16,10.16,10.15,10.15,2500.0],["2020-12-04",10.24,10.39,10.24,10.38,111900.0],["2020-12-07",10.39,10.46,10.371,10.46,49500.0],["2020-12-08",10.45,10.45,10.3,10.38,17500.0],["2020-12-09",10.21,10.502,10.18,10.45,33400.0],["2020-12-10",10.45,10.45,10.18,10.368,18100.0],["2020-12-11",10.395,10.44,10.36,10.37,102900.0],["2020-12-14",10.45,10.45,10.3,10.32,21800.0],["2020-12-15",10.37,10.41,10.37,10.37,12500.0],["2020-12-16",10.33,10.55,10.3,10.45,124200.0],["2020-12-17",10.4,10.69,10.4,10.62,32800.0],["2020-12-18",10.7,10.9,10.64,10.76,709200.0],["2020-12-21",10.82,10.85,10.72,10.78,22100.0],["2020-12-22",10.85,10.85,10.69,10.71,16700.0],["2020-12-23",10.75,11.0,10.75,10.875,31300.0],["2020-12-24",10.77,10.85,10.76,10.8,20100.0],["2020-12-28",10.97,11.0,10.7,10.85,90500.0],["2020-12-29",10.95,10.95,10.85,10.87,61900.0],["2020-12-30",10.8,10.84,10.8,10.8,7800.0],["2020-12-31",10.8,11.0,10.8,10.8,67000.0],["2021-01-04",10.8,10.99,10.8,10.87,43200.0],["2021-01-05",10.97,10.97,10.75,10.93,258400.0],["2021-01-06",10.93,10.93,10.85,10.855,178400.0],["2021-01-07",11.0,11.0,10.75,10.885,66400.0],["2021-01-08",10.895,11.0,10.79,10.81,46400.0],["2021-01-11",10.85,10.85,10.8,10.85,67800.0],["2021-01-12",10.84,10.99,10.8,10.84,57500.0],["2021-01-13",11.0,11.2,10.8,11.2,50500.0],["2021-01-14",10.91,11.87,10.85,11.2,62200.0],["2021-01-15",11.12,11.18,10.74,11.02,227600.0],["2021-01-19",11.03,11.26,10.85,11.0,79400.0],["2021-01-20",10.9,11.2,10.8,10.92,130500.0],["2021-01-21",10.92,10.92,10.92,10.92,0.0],["2021-01-22",10.98,11.1,10.92,11.05,90100.0],["2021-01-25",10.9,11.1,10.9,11.05,44300.0],["2021-01-26",11.0,11.12,10.8,11.11,211200.0],["2021-01-27",11.0,11.24,10.69,10.7,106400.0],["2021-01-28",10.7,10.865,10.63,10.81,29600.0],["2021-01-29",10.85,10.87,10.81,10.81,71600.0],["2021-02-01",10.73,10.77,10.42,10.7,91200.0],["2021-02-02",10.866,10.95,10.7,10.85,71300.0],["2021-02-03",10.99,10.99,10.72,10.72,8400.0],["2021-02-04",11.52,11.52,10.75,10.85,115300.0],["2021-02-05",10.84,10.9,10.72,10.76,24100.0],["2021-02-08",10.89,11.08,10.77,10.83,19600.0],["2021-02-09",10.83,11.02,10.75,10.99,10300.0],["2021-02-10",11.47,11.47,10.85,10.87,11100.0],["2021-02-11",10.915,11.0,10.83,10.85,23100.0],["2021-02-12",10.85,10.85,10.7,10.75,10000.0],["2021-02-16",11.12,11.12,10.7,10.96,52500.0],["2021-02-17",11.205,11.205,10.86,10.995,33200.0],["2021-02-18",10.99,11.13,10.9,11.11,47900.0],["2021-02-19",11.09,11.6,11.09,11.29,23700.0],["2021-02-22",11.17,11.21,10.98,11.17,12100.0],["2021-02-23",11.14,11.14,10.72,10.85,29000.0],["2021-02-24",10.75,11.28,10.75,11.23,24400.0],["2021-02-25",11.15,11.34,10.78,10.84,7800.0],["2021-02-26",10.78,11.35,10.78,10.91,17200.0],["2021-03-01",10.913,11.5,10.76,10.9,40700.0],["2021-03-02",10.78,10.93,10.3,10.39,279100.0],["2021-03-03",10.4,10.4,10.3,10.36,40800.0],["2021-03-04",10.4,10.4,10.13,10.15,55200.0],["2021-03-05",10.244,10.244,10.0,10.2,63200.0],["2021-03-08",10.162,10.28,10.16,10.16,9200.0],["2021-03-09",10.19,10.21,10.1,10.12,278400.0],["2021-03-10",10.2,10.46,10.06,10.17,30000.0],["2021-03-11",10.24,10.4,10.17,10.4,31700.0],["2021-03-12",10.32,10.355,10.13,10.13,8800.0],["2021-03-15",10.24,10.29,10.16,10.16,1000.0],["2021-03-16",10.12,10.13,10.12,10.13,700.0],["2021-03-17",10.12,10.15,10.03,10.05,169500.0],["2021-03-18",10.13,10.4,10.08,10.4,34900.0],["2021-03-19",10.1,10.23,10.1,10.23,6300.0],["2021-03-22",10.14,10.14,10.14,10.14,1500.0],["2021-03-23",10.14,10.2,10.1,10.1,16000.0],["2021-03-24",10.06,10.1,10.0,10.05,58300.0],["2021-03-25",10.0,10.04,9.9,10.0,158300.0],["2021-03-26",9.96,10.2,9.9,9.95,231000.0],["2021-03-29",9.95,9.95,9.95,9.95,0.0],["2021-03-30",9.95,10.04,9.95,9.975,64100.0],["2021-03-31",9.98,10.0,9.96,9.96,13300.0],["2021-04-01",10.09,10.1,10.0,10.055,8000.0],["2021-04-05",10.01,10.025,10.0,10.0,3800.0],["2021-04-06",10.01,10.25,10.01,10.25,24000.0],["2021-04-07",10.11,10.11,10.11,10.11,400.0],["2021-04-08",10.16,10.16,10.16,10.16,1800.0],["2021-04-09",10.16,10.18,10.075,10.08,26000.0],["2021-04-12",10.18,10.18,10.155,10.16,4100.0],["2021-04-13",10.08,10.15,10.08,10.15,700.0],["2021-04-14",10.12,10.19,10.12,10.17,14900.0],["2021-04-15",10.25,10.25,10.15,10.15,500.0],["2021-04-16",10.1,10.1,10.09,10.1,5500.0],["2021-04-19",10.115,10.16,10.115,10.14,3000.0],["2021-04-20",10.25,10.25,10.18,10.18,300.0],["2021-04-21",10.04,10.16,10.04,10.16,1000.0],["2021-04-22",10.011,10.17,10.011,10.17,13800.0],["2021-04-23",10.17,10.17,10.17,10.17,0.0],["2021-04-26",10.065,10.15,10.03,10.15,1700.0],["2021-04-27",10.18,10.18,10.18,10.18,9400.0],["2021-04-28",10.15,10.16,9.97,10.12,333100.0],["2021-04-29",10.111,10.18,10.1,10.18,10000.0],["2021-04-30",10.13,10.15,10.13,10.14,24600.0],["2021-05-03",10.17,10.18,10.16,10.18,63100.0],["2021-05-04",10.2,10.29,10.16,10.29,2400.0],["2021-05-05",10.16,10.192,10.16,10.16,16600.0],["2021-05-06",10.14,10.25,10.06,10.12,36200.0],["2021-05-07",10.02,10.12,10.01,10.04,107000.0],["2021-05-10",10.1,10.1,10.0,10.001,31100.0],["2021-05-11",10.01,10.11,9.96,10.05,2800.0],["2021-05-12",10.04,10.04,9.97,9.97,300.0],["2021-05-13",10.058,10.1,9.97,9.97,4200.0],["2021-05-14",9.96,10.024,9.96,10.0,2600.0],["2021-05-17",9.99,10.07,9.92,10.02,1178300.0],["2021-05-18",9.905,10.02,9.84,10.0,129600.0],["2021-05-19",9.99,9.99,9.86,9.99,12800.0],["2021-05-20",9.88,9.99,9.88,9.98,2300.0],["2021-05-21",9.96,9.97,9.86,9.88,1600.0],["2021-05-24",9.87,9.97,9.86,9.97,15300.0],["2021-05-25",9.9,9.94,9.9,9.94,900.0],["2021-05-26",9.953,9.953,9.88,9.9,15900.0],["2021-05-27",9.88,9.9,9.88,9.9,11700.0],["2021-05-28",9.89,9.89,9.85,9.88,10500.0],["2021-06-01",9.99,9.99,9.93,9.97,463100.0],["2021-06-02",10.05,10.15,10.0,10.0,94300.0],["2021-06-03",9.99,10.0,9.99,10.0,25200.0],["2021-06-04",10.11,10.11,10.11,10.11,200.0],["2021-06-07",10.02,10.05,10.02,10.05,800.0],["2021-06-08",10.05,10.05,10.05,10.05,12000.0],["2021-06-09",10.15,10.15,10.03,10.14,6800.0],["2021-06-10",10.11,10.15,10.1,10.14,58300.0],["2021-06-11",10.15,10.15,10.15,10.15,1700.0],["2021-06-14",10.2,10.225,10.1,10.1,19200.0],["2021-06-15",10.11,10.11,10.1,10.1,25500.0],["2021-06-16",10.1,10.1,10.1,10.1,3900.0],["2021-06-17",10.04,10.1,10.04,10.05,2900.0],["2021-06-18",10.1,10.1,10.1,10.1,200.0],["2021-06-21",10.07,10.1,10.07,10.1,600.0],["2021-06-22",10.0,10.0,9.9,9.98,132000.0],["2021-06-23",10.0,10.0,9.98,10.0,1500.0],["2021-06-24",9.985,10.0,9.985,10.0,11600.0],["2021-06-25",9.95,10.0,9.9,9.97,23800.0],["2021-06-28",10.06,10.06,9.93,10.0,955100.0],["2021-06-29",9.95,10.0,9.945,9.99,351200.0],["2021-06-30",9.95,9.95,9.87,9.95,161200.0],["2021-07-01",9.9,10.0,9.9,9.99,312500.0],["2021-07-02",9.93,9.98,9.92,9.98,4700.0],["2021-07-06",9.951,9.965,9.95,9.95,3900.0],["2021-07-07",9.98,9.98,9.9,9.95,151100.0],["2021-07-08",9.865,9.94,9.865,9.94,3300.0],["2021-07-09",9.92,9.95,9.92,9.95,17400.0],["2021-07-12",9.95,10.0,9.91,9.94,51500.0],["2021-07-13",9.9,9.99,9.9,9.9,41100.0],["2021-07-14",9.9,9.95,9.87,9.93,93400.0],["2021-07-15",9.937,9.95,9.9,9.93,19100.0],["2021-07-16",9.97,9.97,9.91,9.91,55400.0],["2021-07-19",9.86,10.0,9.86,9.95,75700.0],["2021-07-20",9.95,9.95,9.87,9.92,9500.0],["2021-07-21",9.94,9.97,9.94,9.97,900.0],["2021-07-22",9.945,9.97,9.945,9.95,6300.0],["2021-07-23",9.89,9.9,9.89,9.9,68000.0],["2021-07-26",9.89,9.98,9.89,9.98,800.0],["2021-07-27",9.9,9.98,9.9,9.945,254100.0],["2021-07-28",9.99,9.99,9.945,9.98,25400.0],["2021-07-29",9.8,9.98,9.8,9.94,5100.0],["2021-07-30",9.93,9.93,9.93,9.93,300.0],["2021-08-02",9.98,9.98,9.89,9.92,4400.0],["2021-08-03",9.91,9.973,9.9,9.9,13700.0],["2021-08-04",9.99,9.99,9.9,9.9,2600.0],["2021-08-05",9.9,9.91,9.9,9.91,85000.0],["2021-08-06",9.91,9.99,9.9,9.91,3600.0],["2021-08-09",9.903,9.91,9.9,9.91,39700.0],["2021-08-10",9.91,9.94,9.9,9.94,11400.0],["2021-08-11",9.9,9.93,9.9,9.9,2800.0],["2021-08-12",9.93,9.93,9.912,9.93,3900.0],["2021-08-13",9.9,9.94,9.9,9.94,2059100.0],["2021-08-16",9.9,9.94,9.9,9.94,14300.0],["2021-08-17",9.9,9.907,9.9,9.9,2800.0],["2021-08-18",9.92,9.92,9.9,9.9,60900.0],["2021-08-19",9.9,9.92,9.9,9.92,800.0],["2021-08-20",9.91,9.91,9.86,9.9,15800.0],["2021-08-23",9.85,9.92,9.85,9.87,1800.0],["2021-08-24",9.9,9.94,9.9,9.92,11800.0],["2021-08-25",9.92,9.92,9.92,9.92,0.0],["2021-08-26",9.92,9.92,9.91,9.91,200.0],["2021-08-27",9.91,9.91,9.91,9.91,0.0],["2021-08-30",9.88,9.92,9.88,9.92,5300.0],["2021-08-31",9.93,9.94,9.93,9.94,10700.0],["2021-09-01",9.93,9.94,9.92,9.92,2000.0],["2021-09-02",9.88,9.94,9.88,9.94,1500.0],["2021-09-03",9.94,9.94,9.94,9.94,200.0],["2021-09-07",9.94,9.94,9.94,9.94,0.0],["2021-09-08",9.94,9.94,9.94,9.94,0.0],["2021-09-09",9.94,9.94,9.94,9.94,0.0],["2021-09-10",9.94,9.94,9.94,9.94,0.0],["2021-09-13",9.94,9.94,9.94,9.94,0.0],["2021-09-14",9.9,9.92,9.9,9.9,9400.0],["2021-09-15",9.9,9.9,9.9,9.9,0.0],["2021-09-16",9.9,9.92,9.9,9.9,10000.0],["2021-09-17",9.92,9.93,9.92,9.93,600.0],["2021-09-20",9.93,9.93,9.91,9.91,13900.0],["2021-09-21",9.93,9.94,9.92,9.94,5700.0],["2021-09-22",9.94,9.94,9.94,9.94,0.0],["2021-09-23",9.92,9.95,9.92,9.95,18400.0],["2021-09-24",9.95,9.95,9.95,9.95,0.0],["2021-09-27",9.91,9.95,9.91,9.93,7300.0],["2021-09-28",9.92,9.95,9.91,9.95,131700.0],["2021-09-29",9.93,9.95,9.92,9.95,199600.0],["2021-09-30",9.92,9.95,9.92,9.94,14900.0],["2021-10-01",9.95,9.95,9.91,9.92,277600.0],["2021-10-04",9.95,9.95,9.92,9.95,210100.0],["2021-10-05",9.94,9.94,9.94,9.94,600.0],["2021-10-06",9.94,9.96,9.94,9.96,29300.0],["2021-10-07",9.95,9.96,9.95,9.96,1400.0],["2021-10-08",9.95,9.95,9.95,9.95,100.0],["2021-10-11",9.96,9.96,9.96,9.96,198000.0],["2021-10-12",9.96,9.96,9.96,9.96,0.0],["2021-10-13",9.95,9.95,9.95,9.95,400.0],["2021-10-14",9.95,9.95,9.95,9.95,0.0],["2021-10-15",9.95,9.95,9.95,9.95,200.0],["2021-10-18",9.96,9.96,9.95,9.95,600.0],["2021-10-19",9.96,9.96,9.96,9.96,86200.0],["2021-10-20",9.96,9.96,9.96,9.96,36100.0],["2021-10-21",9.95,9.95,9.95,9.95,50900.0],["2021-10-22",9.95,9.95,9.95,9.95,100.0],["2021-10-25",9.969,9.984,9.965,9.98,20500.0],["2021-10-26",9.98,10.0,9.98,9.998,93200.0],["2021-10-27",10.0,10.01,9.99,9.99,50300.0],["2021-10-28",10.0,10.008,10.0,10.0,210000.0],["2021-10-29",9.99,10.0,9.981,10.0,116000.0],["2021-11-01",9.99,10.0,9.99,10.0,275100.0],["2021-11-02",9.999,10.0,9.98,9.99,211500.0],["2021-11-03",9.99,9.99,9.98,9.99,96800.0],["2021-11-04",9.99,10.0,9.98,9.98,568300.0],["2021-11-05",9.99,9.99,9.98,9.98,136400.0],["2021-11-08",9.99,9.99,9.97,9.98,2272900.0],["2021-11-09",9.9,10.0,9.839,9.99,28400.0],["2021-11-10",9.97,10.36,9.88,9.93,46200.0],["2021-11-11",10.415,10.9,9.93,10.1,6500.0],["2021-11-12",10.47,10.99,10.11,10.98,31800.0],["2021-11-15",10.22,10.48,8.66,9.77,85800.0],["2021-11-16",9.64,9.64,8.76,9.0,57100.0],["2021-11-17",8.99,9.0,8.5,8.95,33700.0],["2021-11-18",8.56,9.0,7.85,8.21,51300.0],["2021-11-19",8.39,8.898,7.22,7.71,60600.0],["2021-11-22",8.44,8.63,6.97,7.25,69300.0],["2021-11-23",7.69,7.69,6.06,6.43,112500.0],["2021-11-24",6.34,7.39,6.34,6.93,89300.0],["2021-11-26",6.79,7.1,6.29,6.71,99600.0],["2021-11-29",6.66,7.09,6.5,6.59,54500.0],["2021-11-30",6.63,7.4,6.01,6.49,101600.0],["2021-12-01",6.49,7.1,5.52,6.15,99300.0],["2021-12-02",6.33,7.02,5.76,7.02,157600.0],["2021-12-03",7.03,7.42,6.35,7.04,67700.0],["2021-12-06",7.04,7.69,6.35,6.82,37700.0],["2021-12-07",6.74,7.425,6.74,7.19,47000.0],["2021-12-08",7.43,7.88,7.0,7.62,58300.0],["2021-12-09",7.75,7.95,7.26,7.74,52200.0],["2021-12-10",7.88,8.39,7.64,8.26,54800.0],["2021-12-13",8.41,8.44,7.62,7.8,43100.0],["2021-12-14",7.65,7.9,7.545,7.61,34000.0],["2021-12-15",7.65,7.65,5.96,6.25,311400.0],["2021-12-16",6.88,9.02,5.83,6.27,942500.0],["2021-12-17",5.76,6.54,5.54,6.38,267500.0],["2021-12-20",5.96,7.79,5.69,7.63,576600.0],["2021-12-21",7.46,7.89,7.09,7.67,156800.0],["2021-12-22",7.53,7.6,6.9,7.54,39800.0],["2021-12-23",7.59,10.44,7.52,10.44,267700.0],["2021-12-27",10.0,12.66,9.83,10.86,488300.0],["2021-12-28",10.65,11.48,9.85,10.91,104100.0],["2021-12-29",10.63,11.95,10.34,10.83,66800.0],["2021-12-30",10.79,10.79,8.8,9.09,167700.0],["2021-12-31",8.89,9.98,8.8,9.75,73100.0],["2022-01-03",9.64,10.735,9.05,9.85,96300.0],["2022-01-04",9.92,10.1,9.26,9.82,90200.0],["2022-01-05",9.94,9.94,8.98,9.65,76900.0],["2022-01-06",9.66,9.66,8.11,8.99,107700.0],["2022-01-07",8.99,8.99,8.28,8.93,85700.0],["2022-01-10",8.88,8.88,7.87,8.36,93600.0],["2022-01-11",7.97,8.95,7.97,8.74,125800.0],["2022-01-12",8.76,8.76,8.195,8.76,40600.0],["2022-01-13",8.49,8.69,8.32,8.62,43500.0],["2022-01-14",8.5,8.55,7.27,7.83,70000.0],["2022-01-18",7.98,8.25,6.78,7.08,95700.0],["2022-01-19",7.01,7.315,6.4,6.61,101400.0],["2022-01-20",6.85,7.71,6.22,6.26,61700.0],["2022-01-21",6.37,6.4,5.8,6.03,52400.0],["2022-01-24",6.05,6.44,5.898,6.22,81900.0],["2022-01-25",6.09,6.82,6.09,6.59,14200.0],["2022-01-26",6.615,7.822,6.16,6.41,65300.0],["2022-01-27",6.94,7.68,6.14,6.27,26500.0],["2022-01-28",6.49,6.99,5.84,5.99,71500.0],["2022-01-31",6.34,6.684,6.0,6.46,59000.0],["2022-02-01",6.37,7.08,6.219,6.84,38000.0],["2022-02-02",6.64,6.99,6.64,6.76,22100.0],["2022-02-03",6.75,7.24,6.43,6.43,38400.0],["2022-02-04",6.48,7.0,6.45,6.84,27300.0],["2022-02-07",6.88,6.89,6.61,6.76,18400.0],["2022-02-08",6.79,6.79,6.45,6.61,13300.0],["2022-02-09",6.68,6.81,6.22,6.71,30500.0],["2022-02-10",6.59,7.15,6.475,7.07,38400.0],["2022-02-11",7.01,7.44,6.94,7.38,46500.0],["2022-02-14",7.13,7.17,6.5,6.63,21300.0],["2022-02-15",6.66,6.715,6.25,6.31,40200.0],["2022-02-16",6.23,6.51,6.19,6.38,11300.0],["2022-02-17",6.32,6.61,6.11,6.25,22900.0],["2022-02-18",6.15,6.66,5.99,6.18,61500.0],["2022-02-22",6.19,6.34,5.765,6.2,41800.0],["2022-02-23",6.16,7.14,3.75,3.97,195100.0],["2022-02-24",4.03,6.69,3.78,5.21,924800.0],["2022-02-25",5.02,5.96,4.8,5.54,672200.0],["2022-02-28",5.51,5.7,5.31,5.37,97600.0],["2022-03-01",5.32,5.76,5.21,5.53,43900.0],["2022-03-02",5.59,5.9,5.338,5.69,33300.0],["2022-03-03",5.83,6.6,5.549,6.57,115200.0],["2022-03-04",6.45,6.847,6.386,6.58,70800.0],["2022-03-07",6.77,6.77,5.29,5.46,134900.0],["2022-03-08",5.35,5.71,5.18,5.21,95600.0],["2022-03-09",5.51,5.97,5.16,5.77,74400.0],["2022-03-10",5.34,5.99,4.84,4.93,109400.0],["2022-03-11",5.03,5.75,4.86,5.44,150900.0],["2022-03-14",5.33,6.21,5.14,6.03,89800.0],["2022-03-15",5.9,6.89,5.71,6.84,132200.0],["2022-03-16",7.0,7.0,6.25,6.48,149400.0],["2022-03-17",6.5,6.73,6.15,6.47,80900.0],["2022-03-18",6.47,6.86,6.23,6.46,425500.0],["2022-03-21",6.46,7.2,6.46,7.09,97800.0],["2022-03-22",7.05,7.45,6.75,7.0,86400.0],["2022-03-23",6.905,7.11,6.6,6.85,46700.0],["2022-03-24",6.76,7.1,6.73,7.04,80100.0],["2022-03-25",7.06,7.1,6.51,6.59,53800.0],["2022-03-28",6.55,6.845,6.38,6.82,43900.0],["2022-03-29",6.9,6.9,6.63,6.66,28700.0],["2022-03-30",6.71,6.98,6.65,6.72,55500.0],["2022-03-31",6.8,7.13,6.567,7.13,92900.0],["2022-04-01",7.07,7.14,6.817,7.14,62600.0],["2022-04-04",7.16,7.98,6.86,7.98,75600.0],["2022-04-05",7.83,8.52,7.43,8.36,94600.0],["2022-04-06",8.25,8.25,7.43,7.85,129300.0],["2022-04-07",7.9,8.04,7.12,7.12,30500.0],["2022-04-08",7.18,7.745,6.94,7.3,51300.0],["2022-04-11",7.63,8.272,6.43,6.99,34600.0],["2022-04-12",7.19,7.59,7.0,7.27,53800.0],["2022-04-13",7.23,7.5,6.58,7.02,46300.0],["2022-04-14",7.11,7.11,6.62,6.9,27500.0],["2022-04-18",6.53,7.29,6.53,7.09,20100.0],["2022-04-19",7.24,8.04,6.85,7.1,71200.0],["2022-04-20",7.03,7.67,6.82,7.28,115900.0],["2022-04-21",7.49,8.1,7.28,7.8,67200.0],["2022-04-22",7.78,7.85,7.55,7.65,77000.0],["2022-04-25",7.53,8.09,7.5,7.89,65400.0],["2022-04-26",8.03,8.35,7.5,8.09,77700.0],["2022-04-27",7.92,8.335,7.9,7.97,87500.0],["2022-04-28",7.84,8.49,7.8,8.0,154000.0],["2022-04-29",8.5,8.5,7.86,7.86,80200.0],["2022-05-02",7.87,9.73,7.77,9.1,178600.0],["2022-05-03",9.1,10.0,9.1,9.57,134500.0],["2022-05-04",9.41,10.18,8.82,9.89,68000.0],["2022-05-05",10.25,10.26,9.557,9.84,56600.0],["2022-05-06",9.75,9.75,8.26,8.81,51400.0],["2022-05-09",8.06,8.06,6.86,6.94,153700.0],["2022-05-10",6.95,7.13,6.005,6.59,180300.0],["2022-05-11",6.49,6.5,5.6,5.62,171500.0],["2022-05-12",5.22,6.24,5.15,5.7,180300.0],["2022-05-13",5.7,6.5,5.55,6.12,137000.0],["2022-05-16",6.08,6.61,5.67,5.81,53100.0],["2022-05-17",5.62,6.46,5.62,6.18,60000.0],["2022-05-18",6.71,7.22,5.81,7.15,77900.0],["2022-05-19",7.18,7.78,6.92,7.58,84100.0],["2022-05-20",7.46,8.4,7.41,8.24,89300.0],["2022-05-23",8.15,9.11,8.12,8.98,164200.0],["2022-05-24",8.7,9.53,8.24,8.43,101500.0],["2022-05-25",8.39,8.75,8.27,8.31,42100.0],["2022-05-26",8.38,8.69,7.95,8.3,62800.0],["2022-05-27",8.48,8.9,8.38,8.72,66800.0],["2022-05-31",8.85,9.1,8.5,9.01,105000.0],["2022-06-01",8.97,8.99,8.58,8.78,117100.0],["2022-06-02",8.75,9.28,8.75,8.84,149700.0],["2022-06-03",8.81,9.11,7.905,8.51,129000.0],["2022-06-06",8.5,8.665,6.9,7.37,280000.0],["2022-06-07",7.36,7.36,5.91,6.71,275300.0],["2022-06-08",6.41,7.17,6.29,6.42,132400.0],["2022-06-09",6.46,6.575,5.97,5.98,149700.0],["2022-06-10",5.92,6.275,5.88,6.16,98600.0],["2022-06-13",6.07,6.07,5.5,5.61,133600.0],["2022-06-14",5.62,6.36,5.54,6.16,78100.0],["2022-06-15",6.16,6.68,5.98,6.4,238100.0],["2022-06-16",6.37,7.28,6.335,6.82,372300.0],["2022-06-17",6.83,7.21,6.43,6.58,284100.0],["2022-06-21",6.54,6.74,6.1,6.49,237400.0],["2022-06-22",6.49,6.5,5.97,6.2,254700.0],["2022-06-23",6.15,6.33,5.85,6.33,90300.0],["2022-06-24",6.28,6.44,5.66,5.8,1898100.0],["2022-06-27",5.85,6.17,5.31,5.42,148400.0],["2022-06-28",5.42,5.8,5.35,5.55,61700.0],["2022-06-29",5.49,5.49,4.7,4.78,183100.0],["2022-06-30",4.8,5.2,4.69,5.06,61400.0],["2022-07-01",4.98,5.415,4.98,5.27,51800.0],["2022-07-05",5.15,5.85,5.1,5.67,124300.0],["2022-07-06",5.73,6.31,5.61,5.89,67200.0],["2022-07-07",6.58,6.58,6.15,6.17,64300.0],["2022-07-08",6.19,6.19,5.63,5.83,27100.0],["2022-07-11",5.75,5.75,5.39,5.53,36200.0],["2022-07-12",5.62,5.96,5.31,5.4,20300.0],["2022-07-13",5.4,5.78,5.0,5.38,25600.0],["2022-07-14",5.41,5.967,5.23,5.77,46300.0],["2022-07-15",5.99,6.16,5.7,5.84,33100.0],["2022-07-18",5.97,6.13,5.7,5.94,33100.0],["2022-07-19",6.09,6.21,5.61,6.17,21200.0],["2022-07-20",6.0,6.01,5.69,5.89,54200.0],["2022-07-21",6.23,6.53,5.82,6.4,63900.0],["2022-07-22",6.31,6.52,6.05,6.25,22600.0],["2022-07-25",6.33,6.69,6.08,6.5,49400.0],["2022-07-26",6.54,6.7,6.2,6.47,47100.0],["2022-07-27",6.5,6.5,6.1,6.43,19000.0],["2022-07-28",6.11,6.5,5.76,6.43,16200.0],["2022-07-29",6.44,6.495,6.1,6.46,30600.0],["2022-08-01",6.44,6.5,6.07,6.49,27000.0],["2022-08-02",6.48,6.5,6.07,6.5,38400.0],["2022-08-03",6.32,6.5,6.28,6.4,48500.0],["2022-08-04",6.5,6.59,6.15,6.49,74700.0],["2022-08-05",6.49,6.75,6.2,6.61,50600.0],["2022-08-08",6.71,6.75,6.11,6.59,36800.0],["2022-08-09",6.7,6.94,6.36,6.63,105500.0],["2022-08-10",6.925,7.6,6.783,7.29,92800.0],["2022-08-11",6.93,7.51,6.575,7.4,62500.0],["2022-08-12",6.71,7.378,6.05,6.51,190300.0],["2022-08-15",6.08,6.5,5.935,6.19,142700.0],["2022-08-16",6.13,6.92,5.985,6.76,81300.0],["2022-08-17",6.78,6.98,6.345,6.82,32300.0],["2022-08-18",6.82,7.0,6.28,7.0,49500.0],["2022-08-19",6.88,7.003,6.56,6.7,95900.0],["2022-08-22",6.84,6.84,6.31,6.55,109000.0],["2022-08-23",6.39,6.82,6.39,6.55,125300.0],["2022-08-24",6.4,6.77,6.06,6.25,84000.0],["2022-08-25",6.4,6.435,5.94,5.98,47500.0],["2022-08-26",6.0,6.265,5.8,6.06,86300.0],["2022-08-29",6.05,6.43,5.92,6.07,68700.0],["2022-08-30",6.04,6.6,5.92,6.22,90200.0],["2022-08-31",6.15,6.54,6.07,6.35,85800.0],["2022-09-01",6.23,6.55,6.0,6.15,135500.0],["2022-09-02",6.03,6.3,5.92,6.0,143000.0],["2022-09-06",5.92,6.28,5.68,5.93,229100.0],["2022-09-07",5.8,6.24,5.62,6.05,102500.0],["2022-09-08",5.96,6.27,5.89,5.96,76000.0],["2022-09-09",5.89,6.0,5.62,5.72,126800.0],["2022-09-12",5.68,6.04,5.12,5.46,176800.0],["2022-09-13",5.4,5.44,5.09,5.17,175300.0],["2022-09-14",5.39,5.39,4.86,4.99,192100.0],["2022-09-15",4.88,4.98,4.29,4.61,274100.0],["2022-09-16",4.44,4.97,4.18,4.52,2240000.0],["2022-09-19",4.38,4.62,4.01,4.49,200600.0],["2022-09-20",4.48,4.74,4.28,4.68,103100.0],["2022-09-21",4.62,4.9,4.15,4.45,62300.0],["2022-09-22",4.32,4.42,4.14,4.28,115900.0],["2022-09-23",4.26,4.31,4.04,4.28,66800.0],["2022-09-26",4.19,4.8,4.19,4.71,75900.0],["2022-09-27",4.62,4.91,4.42,4.73,77800.0],["2022-09-28",4.72,4.85,4.64,4.71,83300.0],["2022-09-29",4.63,4.75,4.41,4.7,99000.0],["2022-09-30",4.7,4.81,4.45,4.63,67100.0],["2022-10-03",4.64,4.935,4.62,4.77,107200.0],["2022-10-04",4.88,5.13,4.67,4.88,130900.0],["2022-10-05",4.79,4.88,4.51,4.85,76300.0],["2022-10-06",4.81,4.87,4.26,4.68,144200.0],["2022-10-07",4.68,4.75,4.51,4.61,67000.0],["2022-10-10",4.5,4.65,4.03,4.47,88500.0],["2022-10-11",4.45,4.86,4.43,4.71,90200.0],["2022-10-12",4.63,4.86,4.26,4.73,63900.0],["2022-10-13",4.65,4.77,4.46,4.7,101100.0],["2022-10-14",4.78,5.0,4.19,4.44,43000.0],["2022-10-17",4.55,4.75,4.36,4.71,63400.0],["2022-10-18",4.75,5.02,4.45,4.71,44700.0],["2022-10-19",4.69,4.89,4.52,4.74,66600.0],["2022-10-20",4.78,5.19,4.51,4.8,53300.0],["2022-10-21",4.94,5.14,4.59,5.07,76500.0],["2022-10-24",5.08,5.47,4.7,4.98,94900.0],["2022-10-25",4.92,5.38,4.8,5.1,80100.0],["2022-10-26",5.07,5.41,4.94,5.22,122000.0],["2022-10-27",5.26,5.26,4.98,5.06,126100.0],["2022-10-28",5.03,5.075,4.55,4.83,167900.0],["2022-10-31",4.71,4.895,4.46,4.54,112700.0],["2022-11-01",4.56,4.68,4.08,4.15,147700.0],["2022-11-02",4.14,4.185,3.75,3.84,156900.0],["2022-11-03",3.8,4.03,3.47,3.56,132700.0],["2022-11-04",3.58,3.58,3.28,3.41,132000.0],["2022-11-07",3.46,3.46,3.22,3.28,54100.0],["2022-11-08",3.33,3.43,3.095,3.24,80400.0],["2022-11-09",3.06,3.24,2.91,3.1,211000.0],["2022-11-10",3.1,3.275,2.63,2.94,159800.0],["2022-11-11",2.91,2.91,2.14,2.17,593300.0],["2022-11-14",2.16,2.19,2.08,2.09,171900.0],["2022-11-15",2.07,2.15,1.87,2.04,278600.0],["2022-11-16",2.07,2.155,1.955,1.98,170700.0],["2022-11-17",1.95,1.97,1.78,1.87,206300.0],["2022-11-18",1.92,1.93,1.78,1.79,149000.0],["2022-11-21",1.75,1.75,1.55,1.58,207800.0],["2022-11-22",1.52,1.71,1.48,1.67,442000.0],["2022-11-23",1.53,1.6,1.5,1.53,363800.0],["2022-11-25",1.52,1.55,1.445,1.52,226000.0],["2022-11-28",1.5,1.52,1.39,1.41,204200.0],["2022-11-29",1.44,1.5,1.41,1.45,312400.0],["2022-11-30",1.42,1.49,1.4,1.41,365000.0],["2022-12-01",1.43,1.44,1.37,1.41,308900.0],["2022-12-02",1.4,1.72,1.38,1.47,471600.0],["2022-12-05",1.44,1.45,1.31,1.33,344200.0],["2022-12-06",1.32,1.32,1.25,1.25,228400.0],["2022-12-07",1.24,1.34,1.18,1.21,264800.0],["2022-12-08",1.21,1.21,1.12,1.15,319200.0],["2022-12-09",1.12,1.16,1.07,1.09,180300.0],["2022-12-12",1.07,1.1,1.0,1.01,183700.0],["2022-12-13",1.01,1.08,0.923,0.99,308300.0],["2022-12-14",0.991,1.05,0.99,0.994,343900.0],["2022-12-15",0.985,1.05,0.922,0.922,232800.0],["2022-12-16",0.95,0.989,0.856,0.88,512300.0],["2022-12-19",0.885,0.95,0.884,0.899,123900.0],["2022-12-20",0.93,1.035,0.93,0.966,310900.0],["2022-12-21",0.96,1.36,0.96,1.28,495800.0],["2022-12-22",1.27,1.55,1.2,1.47,331200.0],["2022-12-23",1.5,1.62,1.5,1.6,240600.0],["2022-12-27",1.58,1.62,1.395,1.54,260300.0],["2022-12-28",1.52,1.617,1.48,1.5,80500.0],["2022-12-29",1.51,1.6,1.499,1.59,111700.0],["2022-12-30",1.56,1.71,1.54,1.65,188200.0],["2023-01-03",1.68,1.76,1.55,1.61,156000.0],["2023-01-04",1.6,1.68,1.52,1.56,83900.0],["2023-01-05",1.55,1.55,1.33,1.43,134700.0],["2023-01-06",1.41,1.46,1.35,1.43,65000.0],["2023-01-09",1.415,1.49,1.3,1.35,97000.0],["2023-01-10",1.35,1.47,1.34,1.4,68500.0],["2023-01-11",1.37,1.45,1.35,1.43,75700.0],["2023-01-12",1.45,1.51,1.39,1.49,70100.0],["2023-01-13",1.49,1.75,1.46,1.7,160500.0],["2023-01-17",1.73,1.73,1.525,1.6,70300.0],["2023-01-18",1.58,1.67,1.57,1.65,81000.0],["2023-01-19",1.67,1.674,1.54,1.56,46700.0],["2023-01-20",1.62,1.62,1.5,1.53,70800.0],["2023-01-23",1.56,1.61,1.36,1.44,172800.0],["2023-01-24",1.43,1.48,1.42,1.45,108700.0],["2023-01-25",1.43,1.49,1.4,1.45,60300.0],["2023-01-26",1.49,1.52,1.41,1.46,66600.0],["2023-01-27",1.45,1.53,1.42,1.5,83500.0],["2023-01-30",1.52,1.52,1.43,1.44,86800.0],["2023-01-31",1.46,1.51,1.42,1.48,55500.0],["2023-02-01",1.51,1.57,1.441,1.53,95000.0],["2023-02-02",1.56,1.57,1.48,1.56,148000.0],["2023-02-03",1.56,1.62,1.5,1.56,131600.0],["2023-02-06",1.63,1.63,1.45,1.51,100500.0],["2023-02-07",1.53,1.59,1.43,1.55,135600.0],["2023-02-08",1.58,1.59,1.46,1.52,57300.0],["2023-02-09",1.56,1.58,1.47,1.48,87500.0],["2023-02-10",1.46,1.53,1.41,1.45,65900.0],["2023-02-13",1.48,1.53,1.44,1.52,42000.0],["2023-02-14",1.54,1.56,1.47,1.54,61600.0],["2023-02-15",1.49,1.57,1.46,1.56,103400.0],["2023-02-16",1.51,1.63,1.51,1.6,117200.0],["2023-02-17",1.62,1.621,1.56,1.61,48500.0],["2023-02-21",1.6,1.6,1.45,1.45,50100.0],["2023-02-22",1.5,1.5,1.35,1.42,64800.0],["2023-02-23",1.48,1.49,1.37,1.4,36600.0],["2023-02-24",1.36,1.49,1.27,1.39,98400.0],["2023-02-27",1.46,1.46,1.32,1.39,67700.0],["2023-02-28",1.45,1.5,1.39,1.41,85800.0],["2023-03-01",1.44,1.44,1.32,1.34,41500.0],["2023-03-02",1.39,1.39,1.29,1.3,24100.0],["2023-03-03",1.33,1.39,1.29,1.35,72400.0],["2023-03-06",1.38,1.42,1.29,1.4,31200.0],["2023-03-07",1.417,1.48,1.417,1.47,55600.0],["2023-03-08",1.48,1.482,1.31,1.41,118500.0],["2023-03-09",1.44,1.44,1.25,1.25,90700.0],["2023-03-10",1.43,1.43,1.0,1.005,207700.0],["2023-03-13",1.01,1.055,0.705,0.744,601500.0],["2023-03-14",0.724,0.77,0.7,0.716,474900.0],["2023-03-15",0.71,0.71,0.625,0.662,434200.0],["2023-03-16",0.684,0.684,0.579,0.58,290500.0],["2023-03-17",0.57,0.62,0.481,0.481,1817500.0],["2023-03-20",0.498,0.529,0.46,0.51,504800.0],["2023-03-21",0.54,0.68,0.536,0.67,919000.0],["2023-03-22",0.72,0.92,0.72,0.82,451200.0],["2023-03-23",0.84,0.849,0.79,0.806,128700.0],["2023-03-24",0.805,0.82,0.696,0.72,90300.0],["2023-03-27",0.716,0.74,0.704,0.734,29700.0],["2023-03-28",0.701,0.732,0.62,0.66,109500.0],["2023-03-29",0.65,0.71,0.623,0.675,47700.0],["2023-03-30",0.678,0.721,0.64,0.697,63400.0],["2023-03-31",0.68,0.712,0.63,0.678,149600.0],["2023-04-03",0.652,0.7,0.64,0.671,96600.0],["2023-04-04",0.65,0.8,0.62,0.72,350400.0],["2023-04-05",0.724,0.724,0.658,0.665,33900.0],["2023-04-06",0.66,0.71,0.63,0.69,65200.0],["2023-04-10",0.7,0.7,0.674,0.692,54700.0],["2023-04-11",0.682,0.714,0.65,0.669,67900.0],["2023-04-12",0.643,0.699,0.6,0.608,178900.0],["2023-04-13",0.63,0.638,0.58,0.628,44800.0],["2023-04-14",0.628,0.67,0.597,0.597,48700.0],["2023-04-17",0.59,0.629,0.55,0.56,304400.0],["2023-04-18",0.558,0.588,0.527,0.534,65700.0],["2023-04-19",0.537,0.583,0.513,0.517,73700.0],["2023-04-20",0.51,0.561,0.51,0.55,622500.0],["2023-04-21",0.532,0.56,0.532,0.554,36900.0],["2023-04-24",0.535,0.55,0.521,0.525,51600.0],["2023-04-25",0.52,0.541,0.5,0.51,188400.0],["2023-04-26",0.53,0.53,0.489,0.5,74700.0],["2023-04-27",0.5,0.55,0.5,0.55,36800.0],["2023-04-28",0.542,0.6,0.504,0.51,88500.0],["2023-05-01",0.497,0.534,0.49,0.516,19800.0],["2023-05-02",0.516,0.516,0.46,0.483,84900.0],["2023-05-03",0.463,0.503,0.463,0.485,59800.0],["2023-05-04",0.48,0.505,0.441,0.5,142400.0],["2023-05-05",0.51,0.55,0.49,0.5,102100.0],["2023-05-08",0.531,0.531,0.48,0.48,100700.0],["2023-05-09",0.48,0.5,0.43,0.48,176900.0],["2023-05-10",0.52,0.539,0.491,0.5,62400.0],["2023-05-11",0.5,0.53,0.49,0.495,412700.0],["2023-05-12",0.55,0.55,0.467,0.495,127700.0],["2023-05-15",0.49,0.49,0.45,0.45,122000.0],["2023-05-16",0.45,0.475,0.41,0.433,179400.0],["2023-05-17",0.44,0.482,0.43,0.45,248100.0],["2023-05-18",0.449,0.465,0.418,0.43,595100.0],["2023-05-19",0.43,0.46,0.42,0.43,153600.0],["2023-05-22",0.43,0.5,0.418,0.43,260300.0],["2023-05-23",0.46,0.46,0.419,0.42,188400.0],["2023-05-24",0.422,0.48,0.4,0.425,468400.0],["2023-05-25",0.423,0.48,0.418,0.46,283700.0],["2023-05-26",0.49,0.49,0.414,0.443,190700.0],["2023-05-30",0.428,0.454,0.41,0.423,106800.0],["2023-05-31",0.424,0.473,0.41,0.428,636200.0],["2023-06-01",0.43,0.452,0.356,0.406,356800.0],["2023-06-02",0.4,0.44,0.39,0.435,193800.0],["2023-06-05",0.45,0.603,0.33,0.35,1960000.0],["2023-06-06",0.37,0.449,0.363,0.41,1024500.0],["2023-06-07",0.419,0.51,0.418,0.48,635300.0],["2023-06-08",0.504,0.7,0.485,0.655,1750300.0],["2023-06-09",0.923,0.946,0.573,0.62,23564000.0],["2023-06-12",0.55,0.62,0.52,0.564,2463900.0],["2023-06-13",0.518,0.56,0.462,0.49,1543700.0],["2023-06-14",0.49,0.515,0.49,0.49,589200.0],["2023-06-15",0.559,0.61,0.517,0.606,2760000.0],["2023-06-16",0.631,0.631,0.54,0.623,1336000.0],["2023-06-20",0.623,0.623,0.561,0.6,401200.0],["2023-06-21",0.589,0.627,0.56,0.603,483200.0],["2023-06-22",0.602,0.62,0.53,0.54,346900.0],["2023-06-23",0.55,0.575,0.53,0.56,2421200.0],["2023-06-26",0.54,0.61,0.54,0.6,334000.0],["2023-06-27",0.6,0.63,0.579,0.6,370500.0],["2023-06-28",0.6,0.65,0.57,0.613,217900.0],["2023-06-29",0.62,0.629,0.59,0.605,228600.0],["2023-06-30",0.587,0.625,0.55,0.55,160500.0],["2023-07-03",0.6,0.6,0.555,0.57,166000.0],["2023-07-05",0.553,0.59,0.517,0.535,269100.0],["2023-07-06",0.54,0.55,0.48,0.501,260200.0],["2023-07-07",0.496,0.587,0.496,0.56,363600.0],["2023-07-10",0.58,0.598,0.561,0.59,329200.0],["2023-07-11",0.6,0.658,0.59,0.65,447200.0],["2023-07-12",0.631,0.695,0.631,0.687,403300.0],["2023-07-13",0.695,0.756,0.67,0.725,861500.0],["2023-07-14",0.711,0.79,0.661,0.71,534600.0],["2023-07-17",0.718,0.755,0.703,0.752,192100.0],["2023-07-18",0.754,0.8,0.706,0.774,453000.0],["2023-07-19",0.776,0.82,0.742,0.785,390000.0],["2023-07-20",0.8,0.85,0.764,0.84,390300.0],["2023-07-21",0.85,0.946,0.831,0.905,681400.0],["2023-07-24",0.91,1.04,0.88,1.01,632700.0],["2023-07-25",1.04,1.08,0.966,0.978,347900.0],["2023-07-26",1.0,1.0,0.861,0.968,382200.0],["2023-07-27",0.92,1.0,0.92,0.95,236300.0],["2023-07-28",0.95,0.97,0.902,0.932,309100.0],["2023-07-31",0.937,1.02,0.921,0.977,275500.0],["2023-08-01",1.0,1.08,0.97,1.05,252900.0],["2023-08-02",1.07,1.07,0.961,0.99,161900.0],["2023-08-03",0.97,1.0,0.91,0.95,189900.0],["2023-08-04",0.937,1.01,0.905,0.998,122500.0],["2023-08-07",1.0,1.0,0.919,0.97,157300.0],["2023-08-08",0.95,1.03,0.95,1.01,160600.0],["2023-08-09",0.91,1.03,0.91,0.99,161400.0],["2023-08-10",0.986,1.01,0.802,0.89,783300.0],["2023-08-11",0.9,0.99,0.9,0.97,220500.0],["2023-08-14",0.919,0.979,0.776,0.86,784400.0],["2023-08-15",0.82,0.876,0.736,0.858,574700.0],["2023-08-16",0.848,0.913,0.795,0.795,258300.0],["2023-08-17",0.795,0.854,0.76,0.841,192600.0],["2023-08-18",0.813,0.881,0.8,0.82,135600.0],["2023-08-21",0.822,0.845,0.801,0.818,54000.0],["2023-08-22",0.82,0.823,0.79,0.819,101400.0],["2023-08-23",0.828,0.831,0.79,0.82,115900.0],["2023-08-24",0.809,0.847,0.756,0.778,48400.0],["2023-08-25",0.795,0.8,0.72,0.786,130100.0],["2023-08-28",0.785,0.878,0.731,0.823,141000.0],["2023-08-29",0.832,0.91,0.8,0.85,197900.0],["2023-08-30",0.86,1.03,0.84,1.01,378300.0],["2023-08-31",1.06,1.2,1.02,1.16,491400.0],["2023-09-01",1.11,1.23,1.11,1.15,328600.0],["2023-09-05",1.15,1.24,1.145,1.19,134700.0],["2023-09-06",1.19,1.24,1.145,1.2,97800.0],["2023-09-07",1.15,1.2,1.15,1.15,75200.0],["2023-09-08",1.21,1.31,1.15,1.27,341500.0],["2023-09-11",1.34,1.67,1.27,1.66,990100.0],["2023-09-12",1.63,1.68,1.45,1.65,214500.0],["2023-09-13",1.66,1.74,1.55,1.6,162600.0],["2023-09-14",1.64,1.68,1.56,1.59,188600.0],["2023-09-15",1.6,1.67,1.37,1.65,514300.0],["2023-09-18",1.69,1.78,1.62,1.64,216700.0],["2023-09-19",1.77,1.77,1.52,1.58,90500.0],["2023-09-20",1.57,1.644,1.392,1.42,76200.0],["2023-09-21",1.34,1.418,1.28,1.36,118900.0],["2023-09-22",1.49,1.49,1.34,1.48,139800.0],["2023-09-25",1.5,1.6,1.42,1.52,65000.0],["2023-09-26",1.57,1.57,1.41,1.51,54600.0],["2023-09-27",1.52,1.55,1.43,1.48,33700.0],["2023-09-28",1.46,1.5,1.44,1.45,33600.0],["2023-09-29",1.42,1.44,1.3,1.4,188900.0],["2023-10-02",1.31,1.44,1.29,1.41,501000.0],["2023-10-03",1.37,1.37,1.28,1.33,91300.0],["2023-10-04",1.34,1.37,1.29,1.37,30200.0],["2023-10-05",1.37,1.38,1.29,1.36,66800.0],["2023-10-06",1.31,1.47,1.31,1.43,92600.0],["2023-10-09",1.46,1.582,1.45,1.54,159300.0],["2023-10-10",1.53,1.65,1.53,1.58,97700.0],["2023-10-11",1.57,1.62,1.46,1.52,79200.0],["2023-10-12",1.53,1.55,1.45,1.5,93600.0],["2023-10-13",1.54,1.62,1.48,1.55,120500.0],["2023-10-16",1.56,1.63,1.48,1.63,113900.0],["2023-10-17",1.55,1.73,1.5,1.65,110700.0],["2023-10-18",1.62,1.66,1.57,1.62,34100.0],["2023-10-19",1.6,1.65,1.5,1.55,56300.0],["2023-10-20",1.54,1.59,1.45,1.55,74100.0],["2023-10-23",1.52,1.53,1.45,1.52,56300.0],["2023-10-24",1.51,1.59,1.482,1.56,77300.0],["2023-10-25",1.535,1.69,1.535,1.67,68800.0],["2023-10-26",1.71,1.78,1.63,1.71,107800.0],["2023-10-27",1.84,1.97,1.82,1.89,348700.0],["2023-10-30",2.07,2.07,1.82,1.9,346100.0],["2023-10-31",1.96,2.01,1.74,1.91,195800.0],["2023-11-01",2.08,2.195,2.05,2.1,396900.0],["2023-11-02",2.11,2.14,1.91,1.91,273200.0],["2023-11-03",1.92,2.09,1.92,2.02,158800.0],["2023-11-06",2.0,2.01,1.63,1.7,458200.0],["2023-11-07",1.7,1.78,1.65,1.74,182900.0],["2023-11-08",1.8,1.909,1.74,1.84,149100.0],["2023-11-09",1.94,2.64,1.876,2.35,1396300.0],["2023-11-10",2.4,2.58,2.35,2.47,573700.0],["2023-11-13",2.4,2.655,2.18,2.55,513800.0],["2023-11-14",2.39,2.525,2.2,2.41,465200.0],["2023-11-15",2.37,2.426,2.06,2.22,396900.0],["2023-11-16",2.15,2.2,1.91,2.06,363800.0],["2023-11-17",2.02,2.35,1.95,2.305,506400.0],["2023-11-20",2.25,2.4,2.09,2.23,355900.0],["2023-11-21",2.19,2.29,2.14,2.22,203600.0],["2023-11-22",2.22,2.24,1.97,2.01,367600.0],["2023-11-24",1.99,2.09,1.85,1.9,419300.0],["2023-11-27",1.89,2.11,1.81,1.93,430500.0],["2023-11-28",1.97,2.07,1.93,2.07,306800.0],["2023-11-29",2.08,2.15,1.81,1.85,387100.0],["2023-11-30",1.9,1.9,1.63,1.71,461500.0],["2023-12-01",1.75,1.76,1.47,1.53,441900.0],["2023-12-04",1.52,1.55,1.4,1.49,350000.0],["2023-12-05",1.49,1.543,1.36,1.42,411500.0],["2023-12-06",1.4,1.49,1.37,1.39,208000.0],["2023-12-07",1.4,1.43,1.27,1.3,690200.0],["2023-12-08",1.28,1.295,1.26,1.26,381900.0],["2023-12-11",1.29,1.29,1.07,1.2,534000.0],["2023-12-12",1.17,1.22,1.11,1.14,338600.0],["2023-12-13",1.12,1.189,1.11,1.14,189300.0],["2023-12-14",1.16,1.3,1.16,1.25,416000.0],["2023-12-15",1.35,1.48,1.27,1.35,498000.0],["2023-12-18",1.38,1.45,1.27,1.39,346000.0],["2023-12-19",1.46,1.665,1.43,1.62,550300.0],["2023-12-20",1.68,1.898,1.5,1.76,695300.0],["2023-12-21",1.77,1.83,1.65,1.7,219400.0],["2023-12-22",1.69,1.773,1.68,1.76,144600.0],["2023-12-26",1.76,2.045,1.72,2.03,289500.0],["2023-12-27",2.05,2.14,2.01,2.03,172300.0],["2023-12-28",2.06,2.22,2.01,2.1,238500.0],["2023-12-29",2.1,2.15,1.98,2.04,268200.0],["2024-01-02",2.07,2.5,2.04,2.3,462300.0],["2024-01-03",2.31,2.31,2.127,2.17,182500.0],["2024-01-04",2.13,2.2,2.08,2.17,187600.0],["2024-01-05",2.17,2.18,1.96,1.99,237000.0],["2024-01-08",1.99,2.15,1.82,1.91,379200.0],["2024-01-09",1.88,2.02,1.8,2.01,170700.0],["2024-01-10",1.99,2.11,1.91,2.08,104100.0],["2024-01-11",2.01,2.24,2.0,2.2,155600.0],["2024-01-12",2.21,2.25,2.045,2.07,113600.0],["2024-01-16",2.09,2.16,1.97,2.04,163300.0],["2024-01-17",1.92,2.01,1.88,1.91,68000.0],["2024-01-18",1.89,2.15,1.89,2.14,122600.0],["2024-01-19",2.12,2.2,2.09,2.14,78600.0],["2024-01-22",2.08,2.2,2.08,2.09,109800.0],["2024-01-23",2.11,2.17,2.08,2.11,56000.0],["2024-01-24",2.17,2.45,2.14,2.17,258400.0],["2024-01-25",2.18,2.26,2.0,2.08,122100.0],["2024-01-26",2.09,2.2,2.09,2.13,74400.0],["2024-01-29",2.13,2.21,2.1,2.17,81400.0],["2024-01-30",2.19,2.225,2.09,2.17,44200.0],["2024-01-31",2.16,2.17,2.045,2.05,49000.0],["2024-02-01",2.11,2.19,2.1,2.12,111300.0],["2024-02-02",2.15,2.2,2.08,2.14,83400.0],["2024-02-05",2.12,2.19,2.05,2.16,79100.0],["2024-02-06",2.16,2.18,2.11,2.16,31500.0],["2024-02-07",2.16,2.18,1.88,1.945,134100.0],["2024-02-08",1.94,2.02,1.887,1.97,80700.0],["2024-02-09",1.94,2.09,1.94,2.07,67500.0],["2024-02-12",2.08,2.08,1.96,1.99,46400.0],["2024-02-13",1.94,2.03,1.83,1.97,227200.0],["2024-02-14",1.96,2.05,1.8,1.9,122500.0],["2024-02-15",1.86,1.88,1.76,1.79,98000.0],["2024-02-16",1.83,1.98,1.75,1.95,68300.0],["2024-02-20",1.96,1.995,1.85,1.89,47400.0],["2024-02-21",1.88,1.93,1.8,1.84,61000.0],["2024-02-22",1.84,1.93,1.79,1.88,125500.0],["2024-02-23",1.88,1.933,1.8,1.84,28700.0],["2024-02-26",1.82,1.93,1.82,1.89,60900.0],["2024-02-27",1.95,1.98,1.8,1.91,101300.0],["2024-02-28",1.98,1.98,1.85,1.85,55300.0],["2024-02-29",1.82,1.94,1.82,1.88,55400.0],["2024-03-01",1.89,2.1,1.61,1.71,330900.0],["2024-03-04",1.71,1.815,1.58,1.68,125000.0],["2024-03-05",1.69,1.79,1.65,1.65,126700.0],["2024-03-06",1.7,1.7,1.55,1.63,169900.0],["2024-03-07",1.59,1.82,1.59,1.71,117600.0],["2024-03-08",1.74,1.75,1.62,1.68,90000.0],["2024-03-11",1.7,1.719,1.65,1.65,42200.0],["2024-03-12",1.64,1.83,1.61,1.77,176900.0],["2024-03-13",1.76,1.86,1.63,1.78,123100.0],["2024-03-14",1.77,1.93,1.64,1.88,147900.0],["2024-03-15",1.89,1.94,1.64,1.68,175000.0],["2024-03-18",1.71,1.79,1.62,1.62,100400.0],["2024-03-19",1.62,1.69,1.48,1.48,171700.0],["2024-03-20",1.48,1.48,1.3,1.405,218600.0],["2024-03-21",1.42,1.48,1.33,1.36,147000.0],["2024-03-22",1.38,1.45,1.33,1.37,205200.0],["2024-03-25",1.39,1.66,1.36,1.56,250000.0],["2024-03-26",1.64,1.83,1.64,1.69,155100.0],["2024-03-27",1.72,1.89,1.72,1.84,218500.0],["2024-03-28",1.78,1.78,1.51,1.58,289500.0],["2024-04-01",1.58,1.61,1.51,1.56,91000.0],["2024-04-02",1.56,1.6,1.44,1.54,79800.0],["2024-04-03",1.515,1.59,1.47,1.49,139000.0],["2024-04-04",1.52,1.55,1.48,1.5,95700.0],["2024-04-05",1.47,1.52,1.465,1.5,77100.0],["2024-04-08",1.52,1.6,1.45,1.59,78300.0],["2024-04-09",1.61,1.63,1.49,1.54,75400.0],["2024-04-10",1.56,1.56,1.4,1.41,159200.0],["2024-04-11",1.44,1.475,1.36,1.38,85600.0],["2024-04-12",1.41,1.41,1.25,1.28,123800.0],["2024-04-15",1.26,1.32,1.155,1.19,158000.0],["2024-04-16",1.18,1.22,1.14,1.16,60100.0],["2024-04-17",1.17,1.26,1.14,1.17,62800.0],["2024-04-18",1.21,1.28,1.18,1.23,37800.0],["2024-04-19",1.19,1.234,1.17,1.19,38400.0],["2024-04-22",1.18,1.23,1.12,1.13,111700.0],["2024-04-23",1.13,1.22,1.13,1.18,61400.0],["2024-04-24",1.18,1.24,1.16,1.2,36300.0],["2024-04-25",1.2,1.29,1.17,1.18,58400.0],["2024-04-26",1.22,1.26,1.13,1.15,79200.0],["2024-04-29",1.18,1.21,1.07,1.09,145700.0],["2024-04-30",1.11,1.119,1.04,1.06,71800.0],["2024-05-01",1.07,1.23,1.07,1.12,31500.0],["2024-05-02",1.17,1.25,1.09,1.16,71300.0],["2024-05-03",1.25,1.25,1.03,1.07,323200.0],["2024-05-06",1.07,1.09,0.833,0.941,336700.0],["2024-05-07",0.948,1.0,0.861,0.884,233200.0],["2024-05-08",0.89,1.0,0.86,0.919,237000.0],["2024-05-09",0.92,0.98,0.92,0.951,101100.0],["2024-05-10",0.97,1.0,0.88,0.93,101100.0],["2024-05-13",0.906,0.909,0.817,0.869,224400.0],["2024-05-14",0.86,0.91,0.83,0.9,147500.0],["2024-05-15",0.886,0.886,0.645,0.684,852100.0],["2024-05-16",0.705,0.725,0.64,0.673,212900.0],["2024-05-17",0.686,0.697,0.62,0.639,328600.0],["2024-05-20",0.62,0.639,0.6,0.61,262000.0],["2024-05-21",0.6,0.673,0.58,0.596,188100.0],["2024-05-22",0.58,0.629,0.565,0.57,111000.0],["2024-05-23",0.552,0.576,0.5,0.55,693900.0],["2024-05-24",0.507,0.55,0.45,0.525,673700.0],["2024-05-28",0.51,0.51,0.458,0.479,764500.0],["2024-05-29",0.465,0.55,0.433,0.461,420400.0],["2024-05-30",0.47,0.5,0.455,0.471,99900.0],["2024-05-31",0.492,0.52,0.471,0.494,109700.0],["2024-06-03",0.48,0.49,0.438,0.465,223300.0],["2024-06-04",0.487,0.49,0.434,0.45,105000.0],["2024-06-05",0.457,0.506,0.448,0.45,170000.0],["2024-06-06",0.435,0.479,0.435,0.45,114700.0],["2024-06-07",0.449,0.487,0.426,0.45,131800.0],["2024-06-10",0.459,0.478,0.426,0.45,199100.0],["2024-06-11",0.468,0.495,0.45,0.495,79400.0],["2024-06-12",0.495,0.549,0.488,0.532,162500.0],["2024-06-13",0.549,0.549,0.451,0.464,214200.0],["2024-06-14",0.475,0.537,0.45,0.45,123700.0],["2024-06-17",0.45,0.48,0.442,0.453,276900.0],["2024-06-18",0.453,0.456,0.407,0.407,307000.0],["2024-06-20",0.426,0.445,0.41,0.415,60900.0],["2024-06-21",0.435,0.457,0.411,0.441,51800.0],["2024-06-24",0.459,0.46,0.421,0.421,73600.0],["2024-06-25",0.425,0.459,0.421,0.423,67100.0],["2024-06-26",0.434,0.459,0.421,0.43,55600.0],["2024-06-27",0.459,0.459,0.424,0.449,91500.0],["2024-06-28",0.46,0.46,0.43,0.46,132200.0],["2024-07-01",0.46,0.46,0.436,0.442,10900.0],["2024-07-02",0.438,0.47,0.435,0.46,48800.0],["2024-07-03",0.47,0.49,0.46,0.488,53200.0],["2024-07-05",0.504,0.55,0.485,0.508,61200.0],["2024-07-08",0.51,0.53,0.48,0.483,62400.0],["2024-07-09",0.483,0.497,0.461,0.477,64700.0],["2024-07-10",0.477,0.477,0.465,0.465,36200.0],["2024-07-11",0.465,0.5,0.451,0.461,113800.0],["2024-07-12",0.465,0.5,0.465,0.47,92100.0],["2024-07-15",0.48,0.5,0.442,0.5,76800.0],["2024-07-16",0.493,0.5,0.47,0.493,59900.0],["2024-07-17",0.493,0.55,0.49,0.541,180000.0],["2024-07-18",0.53,0.6,0.502,0.52,271300.0],["2024-07-19",0.511,0.56,0.511,0.524,50600.0],["2024-07-22",0.529,0.55,0.51,0.528,49600.0],["2024-07-23",0.518,0.58,0.518,0.55,123200.0],["2024-07-24",0.567,0.571,0.535,0.56,99500.0],["2024-07-25",0.55,0.565,0.518,0.531,65000.0],["2024-07-26",0.55,0.557,0.51,0.526,113600.0],["2024-07-29",0.53,0.55,0.51,0.525,138000.0],["2024-07-30",0.549,0.558,0.517,0.54,128900.0],["2024-07-31",0.524,0.558,0.524,0.546,46000.0],["2024-08-01",0.55,0.55,0.54,0.55,44800.0],["2024-08-02",0.555,0.565,0.52,0.539,44900.0],["2024-08-05",0.506,0.55,0.45,0.473,216700.0],["2024-08-06",0.485,0.524,0.45,0.489,84800.0],["2024-08-07",0.48,0.5,0.48,0.48,37900.0],["2024-08-08",0.498,0.499,0.48,0.494,50900.0],["2024-08-09",0.509,0.514,0.485,0.485,33300.0],["2024-08-12",0.471,0.498,0.47,0.485,87100.0],["2024-08-13",0.5,0.568,0.481,0.55,153700.0],["2024-08-14",0.518,0.518,0.35,0.45,834000.0],["2024-08-15",0.437,0.444,0.32,0.358,501500.0],["2024-08-16",0.367,0.37,0.305,0.345,817400.0],["2024-08-19",0.35,0.359,0.32,0.327,355600.0],["2024-08-20",0.35,0.4,0.328,0.4,342200.0],["2024-08-21",0.39,0.39,0.341,0.346,182600.0],["2024-08-22",0.359,0.36,0.334,0.346,78800.0],["2024-08-23",0.354,0.37,0.341,0.37,66000.0],["2024-08-26",0.367,0.377,0.345,0.36,121200.0],["2024-08-27",0.36,0.386,0.345,0.354,113300.0],["2024-08-28",0.354,0.368,0.343,0.346,77800.0],["2024-08-29",0.355,0.399,0.34,0.382,140400.0],["2024-08-30",0.382,0.382,0.342,0.361,123800.0],["2024-09-03",0.365,0.372,0.35,0.36,36500.0],["2024-09-04",0.352,0.369,0.273,0.321,502800.0],["2024-09-05",0.321,0.331,0.297,0.305,73800.0],["2024-09-06",0.317,0.317,0.289,0.3,51000.0],["2024-09-09",0.3,0.3,0.281,0.297,180500.0],["2024-09-10",0.3,0.3,0.28,0.285,101600.0],["2024-09-11",0.296,0.3,0.28,0.288,66300.0],["2024-09-12",0.29,0.3,0.29,0.3,54300.0],["2024-09-13",0.28,0.333,0.28,0.329,113200.0],["2024-09-16",0.322,0.327,0.301,0.301,28500.0],["2024-09-17",0.3,0.315,0.29,0.29,34400.0],["2024-09-18",0.295,0.31,0.295,0.3,47900.0],["2024-09-19",0.3,0.31,0.29,0.295,76400.0],["2024-09-20",0.295,0.295,0.287,0.293,129300.0],["2024-09-23",0.293,0.303,0.281,0.29,40900.0],["2024-09-24",0.281,0.306,0.281,0.291,100600.0],["2024-09-25",0.297,0.301,0.285,0.299,47600.0],["2024-09-26",0.299,0.306,0.287,0.299,17200.0],["2024-09-27",0.306,0.31,0.29,0.31,97000.0],["2024-09-30",0.311,0.327,0.3,0.327,127900.0],["2024-10-01",0.328,0.328,0.311,0.321,73000.0],["2024-10-02",0.33,0.33,0.311,0.319,39600.0],["2024-10-03",0.324,0.34,0.311,0.314,90600.0],["2024-10-04",0.322,0.322,0.315,0.32,8600.0],["2024-10-07",0.314,0.331,0.312,0.324,35200.0],["2024-10-08",0.312,0.328,0.312,0.313,42300.0],["2024-10-09",0.324,0.331,0.313,0.322,41100.0],["2024-10-10",0.331,0.331,0.322,0.326,18200.0],["2024-10-11",0.324,0.326,0.312,0.316,26400.0],["2024-10-14",0.315,0.331,0.315,0.316,31300.0],["2024-10-15",0.312,0.33,0.312,0.321,49400.0],["2024-10-16",0.33,0.33,0.313,0.329,56200.0],["2024-10-17",0.33,0.38,0.33,0.34,144500.0],["2024-10-18",0.331,0.388,0.315,0.37,139100.0],["2024-10-21",0.369,0.381,0.342,0.36,126400.0],["2024-10-22",0.342,0.36,0.337,0.35,20700.0],["2024-10-23",0.338,0.368,0.325,0.342,102300.0],["2024-10-24",0.334,0.366,0.324,0.328,119700.0],["2024-10-25",0.328,0.335,0.321,0.325,48500.0],["2024-10-28",0.325,0.352,0.312,0.325,60500.0],["2024-10-29",0.325,0.35,0.311,0.32,114500.0],["2024-10-30",0.312,0.323,0.312,0.315,23100.0],["2024-10-31",0.326,0.34,0.297,0.31,219600.0],["2024-11-01",0.301,0.336,0.291,0.3,47800.0],["2024-11-04",0.3,0.315,0.272,0.28,108500.0],["2024-11-05",0.28,0.315,0.275,0.28,115000.0],["2024-11-06",0.28,0.32,0.266,0.295,656100.0],["2024-11-07",0.313,0.326,0.27,0.273,450500.0],["2024-11-08",0.265,0.28,0.251,0.26,173700.0],["2024-11-11",0.26,0.289,0.257,0.26,243200.0],["2024-11-12",0.258,0.3,0.257,0.29,245500.0],["2024-11-13",0.285,0.289,0.26,0.264,282400.0],["2024-11-14",0.264,0.264,0.23,0.235,690300.0],["2024-11-15",0.218,0.225,0.179,0.18,2099700.0],["2024-11-18",0.194,0.194,0.166,0.168,1039600.0],["2024-11-19",0.171,0.25,0.166,0.18,7511400.0],["2024-11-20",0.15,0.155,0.128,0.132,15092400.0],["2024-11-21",0.137,0.168,0.125,0.155,13378400.0],["2024-11-22",0.16,0.168,0.146,0.154,7262100.0],["2024-11-25",0.149,0.168,0.143,0.152,3591100.0],["2024-11-26",0.155,0.189,0.154,0.173,9030500.0],["2024-11-27",0.166,0.199,0.163,0.17,3742700.0],["2024-11-29",0.172,0.178,0.16,0.162,1117400.0],["2024-12-02",0.16,0.168,0.145,0.156,2260900.0],["2024-12-03",0.16,0.194,0.16,0.193,4018800.0],["2024-12-04",0.196,0.33,0.171,0.205,18371000.0],["2024-12-05",0.203,0.21,0.183,0.194,2566100.0],["2024-12-06",0.193,0.216,0.182,0.21,1309500.0],["2024-12-09",0.21,0.232,0.2,0.226,1236900.0],["2024-12-10",0.234,0.24,0.198,0.22,1006400.0],["2024-12-11",0.22,0.227,0.198,0.22,771200.0],["2024-12-12",0.232,0.232,0.21,0.23,662700.0],["2024-12-13",0.231,0.239,0.207,0.223,248300.0],["2024-12-16",0.226,0.226,0.197,0.197,438600.0],["2024-12-17",0.19,0.201,0.171,0.19,767300.0],["2024-12-18",0.197,0.199,0.181,0.186,528100.0],["2024-12-19",0.192,0.211,0.182,0.207,1301800.0],["2024-12-20",0.229,0.229,0.193,0.21,590700.0],["2024-12-23",0.202,0.224,0.195,0.204,598500.0],["2024-12-24",0.22,0.239,0.203,0.223,731900.0],["2024-12-26",0.223,0.294,0.205,0.266,1137300.0],["2024-12-27",0.273,0.328,0.25,0.317,1225300.0],["2024-12-30",0.33,0.36,0.3,0.32,1672600.0],["2024-12-31",0.321,0.348,0.283,0.309,1047400.0],["2025-01-02",0.306,0.32,0.28,0.293,680900.0],["2025-01-03",0.31,0.33,0.288,0.32,274900.0],["2025-01-06",0.335,0.335,0.303,0.315,398800.0],["2025-01-07",0.33,0.338,0.312,0.322,305900.0],["2025-01-08",0.325,0.325,0.29,0.299,289700.0],["2025-01-10",0.281,0.311,0.252,0.302,645800.0],["2025-01-13",0.302,0.319,0.272,0.312,518100.0],["2025-01-14",0.302,0.377,0.294,0.37,693100.0],["2025-01-15",0.369,0.5,0.36,0.4,2608500.0],["2025-01-16",0.4,0.499,0.37,0.485,1337300.0],["2025-01-17",0.515,0.618,0.44,0.55,2446800.0],["2025-01-21",0.58,0.625,0.481,0.598,958500.0],["2025-01-22",0.6,0.745,0.55,0.704,1262100.0],["2025-01-23",0.782,0.79,0.615,0.652,1415300.0],["2025-01-24",0.639,0.83,0.62,0.761,1280000.0],["2025-01-27",0.75,0.859,0.671,0.783,753200.0],["2025-01-28",0.79,0.83,0.774,0.79,417600.0],["2025-01-29",0.843,0.85,0.711,0.84,506700.0],["2025-01-30",0.84,1.02,0.82,1.01,1361100.0],["2025-01-31",0.99,1.15,0.927,1.0,1568700.0],["2025-02-03",0.99,0.99,0.801,0.916,1041100.0],["2025-02-04",0.885,0.95,0.851,0.882,411000.0],["2025-02-05",0.87,0.89,0.74,0.849,921400.0],["2025-02-06",0.85,0.895,0.811,0.888,597800.0],["2025-02-07",0.85,0.88,0.79,0.82,689600.0],["2025-02-10",0.9,1.08,0.893,1.0,1774400.0],["2025-02-11",1.02,1.15,0.995,1.0,1123600.0],["2025-02-12",0.97,1.012,0.92,0.948,343900.0],["2025-02-13",0.951,0.99,0.88,0.908,354900.0],["2025-02-14",0.906,1.008,0.895,0.961,308500.0],["2025-02-18",1.04,1.07,0.94,0.96,300000.0],["2025-02-19",0.99,1.0,0.94,0.96,157500.0],["2025-02-20",0.95,0.955,0.88,0.894,259300.0],["2025-02-21",0.88,0.99,0.88,0.89,253700.0],["2025-02-24",0.89,0.9,0.752,0.85,483500.0],["2025-02-25",0.84,0.855,0.774,0.799,181300.0],["2025-02-26",0.922,1.17,0.86,0.956,3740600.0],["2025-02-27",0.96,1.04,0.86,0.89,989600.0],["2025-02-28",0.87,0.9,0.831,0.852,302900.0],["2025-03-03",0.851,0.895,0.706,0.724,461600.0],["2025-03-04",0.75,0.78,0.604,0.69,915900.0],["2025-03-05",0.7,0.719,0.656,0.659,468400.0],["2025-03-06",0.64,0.689,0.602,0.625,344400.0],["2025-03-07",0.623,0.738,0.618,0.716,681300.0],["2025-03-10",0.716,0.75,0.603,0.615,256100.0],["2025-03-11",0.617,0.67,0.615,0.631,216000.0],["2025-03-12",0.65,0.686,0.637,0.647,91600.0],["2025-03-13",0.65,0.673,0.639,0.65,69500.0],["2025-03-14",0.65,0.67,0.645,0.653,23100.0],["2025-03-17",0.646,0.762,0.63,0.701,976800.0],["2025-03-18",0.705,0.84,0.654,0.828,286500.0],["2025-03-19",0.835,0.99,0.835,0.931,494500.0],["2025-03-20",0.95,0.974,0.856,0.96,254200.0],["2025-03-21",0.91,0.996,0.883,0.996,201000.0],["2025-03-24",1.05,1.36,1.04,1.24,1977600.0],["2025-03-25",1.22,1.429,1.11,1.26,1174200.0],["2025-03-26",1.28,1.3,1.114,1.21,538100.0],["2025-03-27",1.21,1.34,1.01,1.11,854000.0],["2025-03-28",1.1,1.209,0.97,1.14,506300.0],["2025-03-31",1.28,1.3,1.08,1.14,961300.0],["2025-04-01",1.23,1.35,1.14,1.26,1204900.0],["2025-04-02",1.26,1.59,1.241,1.48,2017200.0],["2025-04-03",1.32,1.44,1.03,1.44,2503900.0],["2025-04-04",1.26,1.41,1.25,1.35,638500.0],["2025-04-07",1.25,1.58,1.14,1.45,1036100.0],["2025-04-08",1.535,1.579,1.29,1.35,991600.0],["2025-04-09",1.35,1.66,1.35,1.57,1147200.0],["2025-04-10",1.6,1.73,1.46,1.69,566000.0],["2025-04-11",1.7,1.8,1.62,1.79,700200.0],["2025-04-14",2.0,2.35,1.805,1.95,2078800.0],["2025-04-15",1.99,2.07,1.84,1.9,587900.0],["2025-04-16",1.82,2.04,1.8,1.94,731700.0],["2025-04-17",1.94,2.26,1.91,2.16,925400.0],["2025-04-21",2.18,2.41,2.01,2.39,1101500.0],["2025-04-22",2.4,2.96,2.29,2.71,3767300.0],["2025-04-23",2.87,2.95,2.632,2.88,1232500.0],["2025-04-24",2.91,3.5,2.9,3.23,1943900.0],["2025-04-25",3.155,3.338,2.68,3.31,1258800.0],["2025-04-28",3.36,3.449,2.79,2.91,1645700.0],["2025-04-29",2.89,2.909,2.33,2.5,2999900.0],["2025-04-30",2.45,2.52,2.17,2.48,2254200.0],["2025-05-01",2.48,2.892,2.42,2.79,1029700.0],["2025-05-02",2.81,2.92,2.672,2.8,570400.0],["2025-05-05",2.76,2.8,2.6,2.65,462600.0],["2025-05-06",2.57,2.64,2.22,2.61,1326300.0],["2025-05-07",2.6,2.83,2.55,2.75,385500.0],["2025-05-08",2.72,3.091,2.71,2.92,1128500.0],["2025-05-09",2.96,2.99,2.74,2.8,672000.0],["2025-05-12",2.91,2.92,2.45,2.55,1572300.0],["2025-05-13",2.56,2.729,2.39,2.65,1062500.0],["2025-05-14",2.66,2.66,2.26,2.37,1470900.0],["2025-05-15",2.83,3.33,2.72,3.04,7095500.0],["2025-05-16",3.13,3.146,2.8,2.99,1377200.0],["2025-05-19",2.92,3.075,2.82,3.06,1116500.0],["2025-05-20",3.04,3.135,2.76,2.78,4391300.0],["2025-05-21",2.8,2.935,2.56,2.675,2121700.0],["2025-05-22",2.68,3.02,2.42,2.99,1804300.0],["2025-05-23",2.97,3.26,2.9,3.02,2096100.0],["2025-05-27",3.09,3.134,2.82,3.01,1503600.0],["2025-05-28",2.975,3.13,2.9,3.12,901900.0],["2025-05-29",3.11,3.35,2.96,3.21,1771800.0],["2025-05-30",3.2,3.26,3.08,3.19,960500.0],["2025-06-02",3.15,3.49,3.06,3.25,2664300.0],["2025-06-03",3.24,3.24,2.87,3.2,6116100.0],["2025-06-04",3.2,3.24,3.1,3.2,723900.0],["2025-06-05",3.23,3.27,2.772,2.79,3632400.0],["2025-06-06",2.81,2.91,2.67,2.775,1366000.0],["2025-06-09",2.77,2.783,2.49,2.6,1950000.0],["2025-06-10",2.61,2.71,2.59,2.66,850900.0],["2025-06-11",2.69,2.86,2.593,2.86,1912400.0],["2025-06-12",2.83,2.865,2.595,2.65,1305900.0],["2025-06-13",2.59,2.625,2.435,2.47,1477000.0],["2025-06-16",2.5,2.555,2.435,2.44,873400.0],["2025-06-17",2.47,2.47,2.31,2.34,1539800.0],["2025-06-18",2.33,2.46,2.28,2.38,1242500.0],["2025-06-20",2.4,2.43,2.23,2.39,2396500.0],["2025-06-23",2.35,2.44,2.15,2.29,2192400.0],["2025-06-24",2.32,2.44,2.3,2.35,1339000.0],["2025-06-25",2.34,2.36,2.09,2.15,1655500.0],["2025-06-26",2.19,2.26,2.12,2.24,906700.0],["2025-06-27",2.25,2.29,2.085,2.19,8863700.0],["2025-06-30",2.19,2.216,2.015,2.05,1300100.0],["2025-07-01",2.08,2.26,2.05,2.2,2189100.0],["2025-07-02",2.25,2.57,2.195,2.44,2606800.0],["2025-07-03",2.45,2.539,2.4,2.52,813000.0],["2025-07-07",2.5,2.6,2.48,2.56,1185800.0],["2025-07-08",2.58,2.64,2.435,2.5,1147800.0],["2025-07-09",2.53,2.569,2.405,2.42,678900.0],["2025-07-10",2.43,2.94,2.35,2.87,5713900.0],["2025-07-11",2.85,3.17,2.77,3.13,2653800.0],["2025-07-14",3.15,3.34,3.15,3.21,2993500.0],["2025-07-15",3.23,3.24,2.95,2.97,2461700.0],["2025-07-16",3.24,3.39,3.12,3.23,2655300.0],["2025-07-17",3.33,3.769,3.24,3.65,4355100.0],["2025-07-18",3.69,3.775,3.4,3.5,2678900.0],["2025-07-21",3.56,3.78,3.39,3.41,1931200.0],["2025-07-22",3.35,3.56,3.26,3.54,1768100.0],["2025-07-23",3.63,3.75,3.5,3.71,1833300.0],["2025-07-24",3.8,3.88,3.64,3.65,1641600.0],["2025-07-25",3.63,3.71,3.57,3.68,958200.0],["2025-07-28",3.72,4.035,3.681,3.77,2748700.0],["2025-07-29",3.77,3.826,3.6,3.62,1530600.0],["2025-07-30",3.615,3.819,3.57,3.69,1691700.0],["2025-07-31",3.63,3.92,3.62,3.67,1600300.0],["2025-08-01",3.47,3.75,3.35,3.73,1622200.0],["2025-08-04",3.8,4.04,3.715,4.03,1583000.0],["2025-08-05",4.1,4.12,3.84,3.96,2195500.0],["2025-08-06",3.98,4.209,3.77,4.07,2186700.0],["2025-08-07",4.3,4.5,4.055,4.16,3232800.0],["2025-08-08",4.17,4.47,4.17,4.28,1773700.0],["2025-08-11",4.29,4.375,4.155,4.24,1501000.0],["2025-08-12",4.15,4.317,4.075,4.11,1536200.0],["2025-08-13",4.1,4.13,3.96,4.1,2198200.0],["2025-08-14",3.99,4.099,3.5,3.67,3794700.0],["2025-08-15",3.695,3.76,3.52,3.76,1647700.0],["2025-08-18",3.79,4.13,3.68,4.04,2696500.0],["2025-08-19",4.06,4.11,3.75,3.82,1525400.0],["2025-08-20",3.89,3.924,3.666,3.74,1453400.0],["2025-08-21",3.74,3.84,3.655,3.69,997400.0],["2025-08-22",3.7,3.92,3.61,3.79,1792100.0],["2025-08-25",3.77,3.77,3.46,3.47,1869600.0],["2025-08-26",3.46,3.5,3.33,3.49,1293800.0],["2025-08-27",3.5,3.55,3.41,3.46,975300.0],["2025-08-28",3.48,3.51,3.42,3.48,1160300.0],["2025-08-29",3.49,3.515,3.31,3.4,1568500.0],["2025-09-02",3.31,3.375,3.225,3.25,1378900.0],["2025-09-03",3.24,3.37,3.21,3.23,992700.0],["2025-09-04",3.22,3.31,3.18,3.26,1173100.0],["2025-09-05",3.08,3.42,3.05,3.3,3933200.0],["2025-09-08",3.32,3.327,3.085,3.25,2266600.0],["2025-09-09",3.28,3.3,3.17,3.23,1115000.0],["2025-09-10",3.24,3.41,3.12,3.13,1235900.0],["2025-09-11",3.12,3.27,3.12,3.17,1313100.0],["2025-09-12",3.2,3.21,2.98,3.05,1360600.0],["2025-09-15",3.07,3.16,3.04,3.12,1118100.0],["2025-09-16",3.11,3.175,2.975,3.0,1302800.0],["2025-09-17",2.97,3.065,2.95,2.99,882100.0],["2025-09-18",3.01,3.265,2.995,3.24,1478300.0],["2025-09-19",3.27,3.297,3.06,3.12,2529800.0],["2025-09-22",3.085,3.46,3.085,3.42,1867100.0],["2025-09-23",3.46,3.545,3.388,3.48,2244000.0],["2025-09-24",3.52,3.635,3.385,3.6,1141100.0],["2025-09-25",3.57,3.64,3.43,3.52,1735900.0],["2025-09-26",3.5,3.675,3.48,3.54,1962100.0],["2025-09-29",3.55,3.62,3.38,3.46,2936800.0],["2025-09-30",3.44,3.51,3.374,3.49,1896700.0],["2025-10-01",3.5,3.58,3.408,3.48,1232800.0],["2025-10-02",3.48,3.515,3.345,3.44,1441400.0],["2025-10-03",3.45,3.778,3.35,3.64,2883600.0],["2025-10-06",3.72,3.9,3.581,3.81,1643900.0],["2025-10-07",3.81,3.898,3.71,3.82,1256600.0],["2025-10-08",3.88,3.98,3.79,3.97,1385500.0],["2025-10-09",4.0,4.08,3.89,3.91,1531800.0],["2025-10-10",3.95,3.99,3.745,3.79,1924100.0],["2025-10-13",3.91,4.025,3.86,3.95,1318100.0],["2025-10-14",3.89,4.05,3.79,3.99,1563100.0],["2025-10-15",4.02,4.19,3.93,4.01,2190000.0],["2025-10-16",4.11,4.24,3.79,3.79,2216000.0],["2025-10-17",3.74,3.94,3.465,3.82,2384500.0],["2025-10-20",3.9,4.25,3.695,4.24,3130500.0],["2025-10-21",4.19,4.287,4.085,4.26,1894300.0],["2025-10-22",4.29,4.45,4.2,4.39,3141200.0],["2025-10-23",4.4,4.8,4.385,4.61,3419300.0],["2025-10-24",4.71,4.88,4.6,4.75,2480200.0],["2025-10-27",4.82,4.825,4.44,4.61,1995900.0],["2025-10-28",4.62,4.78,4.56,4.68,1905200.0],["2025-10-29",4.65,4.8,4.485,4.7,1876200.0],["2025-10-30",4.582,4.8,4.56,4.59,1399900.0],["2025-10-31",4.65,4.76,4.4,4.46,1797700.0],["2025-11-03",4.475,4.56,4.34,4.49,1300400.0],["2025-11-04",4.4,4.62,4.18,4.24,2732900.0],["2025-11-05",4.27,4.34,4.08,4.09,1878400.0],["2025-11-06",4.11,4.23,3.79,3.81,2398500.0],["2025-11-07",3.67,3.73,3.355,3.545,4188700.0],["2025-11-10",3.61,3.647,3.29,3.31,2892100.0],["2025-11-11",3.29,3.375,3.23,3.36,2020700.0],["2025-11-12",3.34,3.47,3.34,3.43,1597400.0],["2025-11-13",3.38,3.39,3.065,3.08,2897300.0],["2025-11-14",3.165,4.18,3.135,3.97,8647700.0],["2025-11-17",3.99,3.99,3.57,3.77,4848700.0],["2025-11-18",3.71,4.01,3.63,3.77,3408400.0],["2025-11-19",3.72,3.765,3.26,3.27,4837300.0],["2025-11-20",3.34,3.505,3.09,3.24,4866300.0],["2025-11-21",3.19,3.27,3.07,3.13,2143000.0],["2025-11-24",3.2,3.32,3.01,3.04,2327400.0],["2025-11-25",3.19,3.255,2.88,3.16,3717700.0],["2025-11-26",3.13,3.18,2.995,3.12,2969400.0],["2025-11-28",3.15,3.195,3.065,3.14,967000.0],["2025-12-01",3.06,3.13,2.93,2.94,2195800.0],["2025-12-02",2.95,3.015,2.895,2.96,2268900.0],["2025-12-03",2.95,3.115,2.9,3.07,1722500.0],["2025-12-04",3.07,3.315,3.06,3.23,2002200.0],["2025-12-05",3.21,3.25,2.99,3.03,1729600.0],["2025-12-08",3.06,3.21,3.04,3.18,1759900.0],["2025-12-09",3.19,3.38,3.15,3.38,1683800.0],["2025-12-10",3.41,3.53,3.284,3.5,2172500.0],["2025-12-11",3.5,3.77,3.46,3.76,2065800.0],["2025-12-12",3.77,4.0,3.71,3.78,2318400.0],["2025-12-15",3.81,3.86,3.64,3.77,1429800.0],["2025-12-16",3.75,3.9,3.75,3.84,1161900.0],["2025-12-17",3.81,3.88,3.45,3.46,1356300.0],["2025-12-18",3.5,3.602,3.39,3.49,947400.0],["2025-12-19",3.49,3.59,3.462,3.5,2514400.0],["2025-12-22",3.36,3.56,3.225,3.39,2124800.0],["2025-12-23",3.36,3.39,3.295,3.38,780600.0],["2025-12-24",3.39,3.565,3.344,3.52,499600.0],["2025-12-26",3.49,3.67,3.435,3.64,704400.0],["2025-12-29",3.63,3.74,3.57,3.65,934400.0],["2025-12-30",3.67,3.745,3.6,3.65,706700.0],["2025-12-31",3.66,3.68,3.545,3.56,1257100.0],["2026-01-02",3.56,3.68,3.41,3.67,1166300.0],["2026-01-05",3.67,4.035,3.49,3.92,2748700.0],["2026-01-06",3.95,4.285,3.8,4.13,5636700.0],["2026-01-07",4.12,4.205,3.82,4.07,2560300.0],["2026-01-08",4.04,4.335,4.02,4.31,1852700.0],["2026-01-09",4.345,4.485,4.165,4.18,1450400.0],["2026-01-12",4.18,4.25,3.825,3.85,2121900.0],["2026-01-13",3.86,3.89,3.52,3.53,2198800.0],["2026-01-14",3.51,3.603,3.28,3.35,2884400.0],["2026-01-15",3.42,3.47,3.21,3.36,2161000.0],["2026-01-16",3.35,3.5,3.335,3.35,1548300.0],["2026-01-20",3.35,3.49,3.34,3.44,1233500.0],["2026-01-21",3.44,3.46,3.3,3.37,1518800.0],["2026-01-22",3.36,3.675,3.36,3.59,1704700.0],["2026-01-23",3.59,3.59,3.315,3.33,1230500.0],["2026-01-26",3.33,3.361,3.135,3.175,1579900.0],["2026-01-27",3.15,3.23,3.01,3.06,3149600.0],["2026-01-28",3.06,3.23,2.99,3.0,1969400.0],["2026-01-29",2.99,3.04,2.85,2.86,1713300.0],["2026-01-30",2.86,2.89,2.7,2.71,2115900.0],["2026-02-02",2.73,2.77,2.535,2.68,3797300.0],["2026-02-03",2.61,2.755,2.51,2.73,2988000.0],["2026-02-04",2.71,2.73,2.47,2.59,2956300.0],["2026-02-05",2.59,2.59,2.42,2.45,2235400.0],["2026-02-06",2.52,2.65,2.465,2.61,1547600.0],["2026-02-09",2.61,2.72,2.48,2.68,1404300.0],["2026-02-10",2.66,2.87,2.63,2.68,1224200.0],["2026-02-11",2.71,2.71,2.495,2.62,1182400.0],["2026-02-12",2.63,2.66,2.35,2.385,1640200.0],["2026-02-13",2.39,2.555,2.32,2.51,1215800.0],["2026-02-17",2.46,2.73,2.41,2.66,2421700.0],["2026-02-18",2.63,2.72,2.57,2.6,842200.0],["2026-02-19",2.59,2.61,2.472,2.6,752500.0],["2026-02-20",2.57,2.65,2.52,2.56,764700.0],["2026-02-23",2.57,2.57,2.435,2.55,1515900.0],["2026-02-24",2.57,2.61,2.5,2.58,1121500.0],["2026-02-25",2.62,2.88,2.59,2.86,1641400.0],["2026-02-26",2.85,3.06,2.79,2.98,1837400.0],["2026-02-27",2.88,2.94,2.78,2.89,957000.0],["2026-03-02",2.82,3.059,2.761,2.95,1303900.0],["2026-03-03",2.85,2.92,2.7,2.7,1871300.0],["2026-03-04",2.71,2.89,2.71,2.85,1683900.0],["2026-03-05",2.79,3.0,2.751,2.85,1083500.0],["2026-03-06",2.77,2.85,2.72,2.78,1692300.0],["2026-03-09",2.7,2.793,2.57,2.73,1665700.0],["2026-03-10",2.77,2.9,2.6,2.61,1362800.0],["2026-03-11",2.62,2.77,2.62,2.76,963500.0],["2026-03-12",2.76,2.76,2.61,2.62,2306900.0],["2026-03-13",3.14,3.39,2.76,2.84,9779500.0],["2026-03-16",2.9,3.54,2.88,3.41,6657800.0],["2026-03-17",3.33,3.77,3.31,3.59,4312400.0],["2026-03-18",3.77,3.77,3.53,3.6,1841400.0],["2026-03-19",3.56,3.8,3.42,3.54,2259900.0],["2026-03-20",3.57,3.59,3.29,3.32,3071100.0],["2026-03-23",3.4,3.489,3.12,3.21,2447100.0],["2026-03-24",3.21,3.275,3.03,3.13,1776500.0],["2026-03-25",3.19,3.47,3.085,3.12,1348600.0],["2026-03-26",3.05,3.279,3.037,3.1,1129700.0],["2026-03-27",3.1,3.164,2.94,2.96,2071900.0],["2026-03-30",2.94,2.97,2.74,2.83,2042100.0],["2026-03-31",2.87,3.1,2.87,3.07,1670300.0],["2026-04-01",3.16,3.185,3.08,3.14,1337800.0],["2026-04-02",3.01,3.15,2.99,3.12,640200.0],["2026-04-06",3.13,3.34,3.122,3.21,1087700.0],["2026-04-07",3.22,3.39,3.155,3.22,1010800.0],["2026-04-08",3.44,3.45,3.09,3.1,2293900.0],["2026-04-09",3.08,3.17,3.01,3.11,1165300.0],["2026-04-10",3.11,3.13,2.94,3.08,1286500.0],["2026-04-13",3.09,3.31,3.09,3.3,1706800.0],["2026-04-14",3.32,3.54,3.31,3.38,1439700.0],["2026-04-15",3.38,3.48,3.38,3.43,1192500.0],["2026-04-16",3.47,3.59,3.382,3.54,2190300.0],["2026-04-17",3.57,3.64,3.43,3.54,1745200.0],["2026-04-20",3.53,3.6,3.435,3.52,869500.0],["2026-04-21",3.57,3.699,3.38,3.39,2122900.0],["2026-04-22",3.4,3.46,3.36,3.44,908100.0],["2026-04-23",3.41,3.43,3.22,3.27,1065800.0],["2026-04-24",3.28,3.28,3.15,3.25,697500.0],["2026-04-27",3.25,3.365,3.25,3.33,571200.0],["2026-04-28",3.3,3.445,3.3,3.44,734600.0],["2026-04-29",3.43,3.715,3.35,3.71,1148100.0],["2026-04-30",3.66,3.91,3.66,3.86,1525100.0],["2026-05-01",3.86,4.145,3.85,4.05,2271100.0],["2026-05-04",4.02,4.265,3.97,4.08,1550900.0],["2026-05-05",4.1,4.11,3.963,3.98,1081200.0],["2026-05-06",3.98,3.98,3.79,3.8,1193700.0],["2026-05-07",3.76,4.075,3.71,4.07,1950300.0],["2026-05-08",4.05,4.15,3.89,4.0,2448400.0],["2026-05-11",4.07,4.07,3.89,4.01,2347100.0],["2026-05-12",3.97,4.045,3.86,4.02,1120200.0],["2026-05-13",4.0,4.28,3.975,4.08,3868800.0],["2026-05-14",4.05,4.29,3.975,4.04,2399100.0],["2026-05-15",3.93,4.025,3.86,3.98,1049200.0],["2026-05-18",3.95,4.03,3.875,4.0,1062800.0],["2026-05-19",3.95,4.275,3.94,4.1,2132600.0],["2026-05-20",4.11,4.265,4.02,4.2,2799300.0],["2026-05-21",4.15,4.505,4.119,4.47,2195600.0],["2026-05-22",4.45,4.6,4.33,4.59,1289700.0],["2026-05-26",4.61,4.785,4.34,4.59,1667000.0],["2026-05-27",4.56,4.715,4.525,4.61,1165300.0],["2026-05-28",4.61,4.8,4.565,4.71,1326900.0],["2026-05-29",4.74,4.74,4.48,4.69,1537300.0],["2026-06-01",4.66,4.895,4.66,4.78,1400100.0],["2026-06-02",4.79,4.79,4.49,4.59,1161800.0],["2026-06-03",4.55,4.56,4.22,4.23,1340300.0],["2026-06-04",4.24,4.835,4.23,4.74,2597400.0],["2026-06-05",4.7,5.165,4.68,4.87,4158700.0],["2026-06-08",5.08,5.575,4.99,5.07,3011400.0],["2026-06-09",5.06,5.15,4.83,4.96,1749700.0],["2026-06-10",4.96,5.15,4.67,4.68,1543100.0],["2026-06-11",4.7,5.15,4.56,5.13,1931800.0],["2026-06-12",5.13,5.375,5.05,5.31,1251600.0],["2026-06-15",5.355,5.405,4.93,5.18,2520600.0],["2026-06-16",5.21,5.31,5.09,5.1,1244300.0],["2026-06-17",5.18,5.5,5.12,5.25,1979500.0],["2026-06-18",5.31,5.365,5.15,5.26,2143800.0],["2026-06-22",5.27,5.27,4.945,5.01,978000.0],["2026-06-23",4.9,5.19,4.9,5.03,1155300.0],["2026-06-24",5.11,5.4,5.055,5.25,1513800.0],["2026-06-25",5.27,5.365,5.075,5.12,1026300.0],["2026-06-26",5.15,5.42,5.04,5.39,5202600.0],["2026-06-29",5.482,5.82,5.41,5.6,2826000.0],["2026-06-30",5.65,5.74,5.37,5.43,2160200.0],["2026-07-01",5.36,5.615,5.36,5.51,1541900.0],["2026-07-02",5.54,5.56,5.19,5.28,1282500.0],["2026-07-06",5.45,5.73,5.3,5.44,1660485.950516],["2026-07-07",5.45,5.81,5.4,5.8,2212205.478992],["2026-07-08",5.71,5.955,5.59,5.65,2177748.804977],["2026-07-09",5.64,6.11,5.59,5.85,1992679.77858],["2026-07-10",5.85,5.94,5.51,5.89,3934727.662677],["2026-07-13",5.88,6.32,5.71,6.25,3016973.518688],["2026-07-14",6.22,6.67,6.1401,6.28,3425705.973703],["2026-07-15",6.21,6.31,5.6205,5.66,2420731.796228],["2026-07-16",5.67,5.865,5.18,5.26,2526376.991588],["2026-07-17",5.1,5.365,5.06,5.35,1481792.042125],["2026-07-20",5.27,5.565,5.27,5.5,1012675.46871],["2026-07-21",5.47,5.5926,5.19,5.43,1696869.73151],["2026-07-22",5.49,5.52,5.26,5.29,1612779.191758],["2026-07-23",5.21,5.25,5.03,5.07,1339578.07857],["2026-07-24",5.12,5.17,4.9612,4.98,1167232.143185],["2026-07-27",5.03,5.32,5.03,5.19,1450637.312252],["2026-07-28",5.15,5.17,4.7,4.95,2358844.936771],["2026-07-29",4.89,5.0363,4.75,4.77,971337.824794],["2026-07-30",4.84,5.175,4.8,5.07,1238577.373106],["2026-07-31",5.1,5.25,4.86,4.86,1004854.082137],["2026-08-03",4.935,5.15,4.87,5.13,1263829.377047]]}