{"t":"TRVI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-07",9.5,9.6,7.18,7.89,1366900.0],["2019-05-08",8.29,8.6,7.85,8.23,251900.0],["2019-05-09",8.46,8.66,7.9,8.1,263500.0],["2019-05-10",7.96,8.32,7.79,8.27,70100.0],["2019-05-13",7.95,8.0,7.56,7.98,53600.0],["2019-05-14",7.7,8.9,7.7,8.9,108900.0],["2019-05-15",9.1,9.1,8.155,8.68,76500.0],["2019-05-16",8.78,8.985,8.18,8.6,40600.0],["2019-05-17",8.41,8.977,8.22,8.78,34700.0],["2019-05-20",8.94,9.0,8.5,9.0,141600.0],["2019-05-21",9.25,9.25,8.52,9.03,154600.0],["2019-05-22",8.93,9.14,8.362,8.9,149800.0],["2019-05-23",8.52,9.18,8.37,8.66,59000.0],["2019-05-24",9.19,9.235,8.63,9.02,29400.0],["2019-05-28",9.23,9.24,8.507,8.83,64300.0],["2019-05-29",8.89,9.0,8.4,8.97,76100.0],["2019-05-30",8.87,9.75,8.795,9.11,122200.0],["2019-05-31",9.25,10.0,8.85,9.99,215100.0],["2019-06-03",10.01,10.62,9.75,10.12,228600.0],["2019-06-04",10.24,10.34,9.28,9.94,143400.0],["2019-06-05",9.9,10.417,9.25,9.66,61000.0],["2019-06-06",9.57,9.94,9.4,9.41,29600.0],["2019-06-07",9.53,9.85,9.28,9.29,59900.0],["2019-06-10",9.25,9.375,7.55,7.8,106100.0],["2019-06-11",7.82,8.625,7.581,8.14,43700.0],["2019-06-12",8.06,8.5,7.79,7.95,65600.0],["2019-06-13",7.92,7.92,7.66,7.83,16300.0],["2019-06-14",7.9,7.9,7.51,7.55,23900.0],["2019-06-17",7.49,7.862,5.69,7.66,50400.0],["2019-06-18",7.89,8.43,7.701,8.43,43700.0],["2019-06-19",8.54,10.02,7.64,9.5,64300.0],["2019-06-20",9.43,10.0,9.0,9.0,66600.0],["2019-06-21",9.08,9.5,8.347,8.57,167700.0],["2019-06-24",8.305,8.87,8.06,8.23,18300.0],["2019-06-25",8.31,8.44,7.9,7.9,20500.0],["2019-06-26",8.69,8.69,7.81,7.93,32800.0],["2019-06-27",7.46,8.42,7.45,7.9,11000.0],["2019-06-28",7.88,8.41,7.5,7.5,49300.0],["2019-07-01",7.66,8.05,7.04,7.25,78400.0],["2019-07-02",7.3,7.51,7.14,7.49,7800.0],["2019-07-03",7.644,7.7,7.19,7.19,2000.0],["2019-07-05",7.743,7.85,7.5,7.79,3000.0],["2019-07-08",7.834,7.834,7.5,7.5,17200.0],["2019-07-09",7.535,7.535,7.3,7.3,1900.0],["2019-07-10",7.844,7.844,7.2,7.47,2900.0],["2019-07-11",7.4,7.84,7.21,7.21,9200.0],["2019-07-12",7.318,7.85,7.318,7.4,4700.0],["2019-07-15",7.6,7.6,7.17,7.21,2500.0],["2019-07-16",7.08,7.42,6.86,7.1,4800.0],["2019-07-17",6.87,7.21,6.87,7.1,6700.0],["2019-07-18",7.04,7.18,6.4,6.4,9100.0],["2019-07-19",6.39,7.51,6.39,6.5,14700.0],["2019-07-22",6.629,6.629,6.0,6.24,7000.0],["2019-07-23",6.125,6.77,6.091,6.61,10700.0],["2019-07-24",5.99,6.96,5.99,6.05,6900.0],["2019-07-25",6.351,6.504,5.75,5.98,47100.0],["2019-07-26",6.2,6.35,5.736,6.09,5200.0],["2019-07-29",5.84,6.14,5.84,5.89,13400.0],["2019-07-30",5.9,6.04,5.56,5.56,25000.0],["2019-07-31",5.56,6.46,5.56,6.01,5900.0],["2019-08-01",6.61,6.61,5.5,5.5,10700.0],["2019-08-02",6.04,6.04,4.92,4.99,30200.0],["2019-08-05",4.96,5.254,4.44,4.44,7100.0],["2019-08-06",5.39,5.39,4.72,4.89,3200.0],["2019-08-07",5.23,5.23,4.569,4.87,4800.0],["2019-08-08",5.07,5.07,4.95,4.99,2700.0],["2019-08-09",4.94,5.22,4.76,4.85,14200.0],["2019-08-12",4.9,4.9,4.821,4.9,2000.0],["2019-08-13",5.0,5.0,4.44,4.55,13700.0],["2019-08-14",4.51,4.86,4.51,4.86,4900.0],["2019-08-15",4.75,5.0,4.04,4.4,11300.0],["2019-08-16",4.5,4.65,4.42,4.64,9400.0],["2019-08-19",4.65,4.65,4.5,4.62,2700.0],["2019-08-20",4.57,5.25,4.57,4.78,21100.0],["2019-08-21",4.8,5.0,4.646,5.0,3000.0],["2019-08-22",4.9,5.23,4.8,5.23,8500.0],["2019-08-23",5.17,5.17,4.32,4.8,15300.0],["2019-08-26",4.67,5.14,4.67,5.14,3100.0],["2019-08-27",4.69,4.69,4.69,4.69,700.0],["2019-08-28",4.64,4.99,4.64,4.99,1500.0],["2019-08-29",5.0,5.37,4.6,4.82,2600.0],["2019-08-30",4.8,5.524,4.8,4.96,4400.0],["2019-09-03",4.87,4.87,4.05,4.2,15400.0],["2019-09-04",4.2,4.5,4.2,4.5,2300.0],["2019-09-05",4.53,5.971,4.5,4.5,76200.0],["2019-09-06",4.55,5.07,4.5,4.81,10400.0],["2019-09-09",5.0,5.02,4.78,5.0,15000.0],["2019-09-10",5.0,5.0,4.85,4.91,7200.0],["2019-09-11",4.91,5.02,4.81,4.85,8700.0],["2019-09-12",4.84,5.0,4.63,4.75,34300.0],["2019-09-13",4.73,4.77,4.55,4.67,7400.0],["2019-09-16",4.53,4.572,4.53,4.57,1600.0],["2019-09-17",4.61,4.66,4.39,4.39,32200.0],["2019-09-18",4.44,5.34,4.4,4.79,8400.0],["2019-09-19",4.7,5.12,4.681,4.7,10400.0],["2019-09-20",4.63,5.56,4.51,4.65,7300.0],["2019-09-23",4.65,4.79,4.211,4.4,34600.0],["2019-09-24",4.6,4.65,4.26,4.39,9700.0],["2019-09-25",4.43,4.43,4.198,4.26,5100.0],["2019-09-26",4.73,4.73,4.2,4.2,2500.0],["2019-09-27",4.4,4.76,4.34,4.59,3100.0],["2019-09-30",4.56,4.59,4.38,4.5,9400.0],["2019-10-01",4.53,4.65,4.4,4.5,7500.0],["2019-10-02",4.43,4.55,4.3,4.31,6700.0],["2019-10-03",4.33,4.49,4.1,4.12,8000.0],["2019-10-04",4.349,4.349,4.342,4.342,2200.0],["2019-10-07",4.1,4.15,4.05,4.08,15500.0],["2019-10-08",4.084,4.1,4.084,4.1,500.0],["2019-10-09",4.06,4.06,3.68,3.68,3800.0],["2019-10-10",3.66,3.8,3.26,3.32,4600.0],["2019-10-11",3.52,4.99,3.47,4.45,19000.0],["2019-10-14",4.74,4.74,4.46,4.7,4600.0],["2019-10-15",4.408,4.44,3.754,3.955,22100.0],["2019-10-16",3.99,4.29,3.7,4.05,5300.0],["2019-10-17",4.05,4.07,3.75,3.79,23500.0],["2019-10-18",3.8,3.9,3.529,3.88,5900.0],["2019-10-21",3.797,3.855,3.677,3.85,9100.0],["2019-10-22",3.85,4.045,3.661,3.75,6700.0],["2019-10-23",3.7,3.79,3.6,3.7,8300.0],["2019-10-24",3.71,3.933,3.42,3.7,35100.0],["2019-10-25",3.431,3.7,3.431,3.67,2400.0],["2019-10-28",3.845,3.845,3.62,3.69,101000.0],["2019-10-29",3.72,3.72,3.34,3.34,16900.0],["2019-10-30",3.4,3.6,3.07,3.09,13800.0],["2019-10-31",3.07,3.392,2.744,2.95,5900.0],["2019-11-01",2.94,3.2,2.78,2.78,17400.0],["2019-11-04",2.792,2.98,2.65,2.98,9000.0],["2019-11-05",3.03,3.38,3.03,3.259,7400.0],["2019-11-06",3.2,3.8,3.118,3.45,25100.0],["2019-11-07",3.51,4.04,3.06,3.38,21600.0],["2019-11-08",3.49,3.85,3.49,3.623,16200.0],["2019-11-11",3.6,3.85,3.554,3.8,12100.0],["2019-11-12",3.81,3.81,3.6,3.643,4500.0],["2019-11-13",3.66,4.0,3.55,3.75,14300.0],["2019-11-14",3.75,4.16,3.655,3.9,24400.0],["2019-11-15",4.3,4.683,3.901,4.207,15100.0],["2019-11-18",4.64,4.667,4.05,4.179,30400.0],["2019-11-19",4.18,4.37,4.116,4.355,2800.0],["2019-11-20",4.2,4.471,3.923,4.11,8000.0],["2019-11-21",4.15,4.37,4.03,4.25,1900.0],["2019-11-22",4.323,4.323,4.04,4.15,3100.0],["2019-11-25",4.1,4.17,3.705,3.802,12900.0],["2019-11-26",3.771,3.771,3.5,3.5,13800.0],["2019-11-27",3.649,3.649,3.26,3.294,13300.0],["2019-11-29",3.46,3.52,3.25,3.52,7600.0],["2019-12-02",3.57,3.87,3.36,3.57,5200.0],["2019-12-03",3.58,3.715,3.365,3.42,36300.0],["2019-12-04",3.3,3.685,3.3,3.58,8800.0],["2019-12-05",3.994,3.994,3.554,3.9,2000.0],["2019-12-06",3.73,3.75,3.6,3.63,1600.0],["2019-12-09",3.96,4.0,3.52,3.6,7000.0],["2019-12-10",3.63,3.63,3.32,3.497,9000.0],["2019-12-11",3.76,3.76,3.76,3.76,400.0],["2019-12-12",4.19,4.19,3.73,3.76,19000.0],["2019-12-13",3.54,4.01,3.25,3.4,14700.0],["2019-12-16",3.69,3.77,3.419,3.763,3200.0],["2019-12-17",3.75,3.75,3.6,3.6,7700.0],["2019-12-18",3.66,3.845,3.66,3.68,6600.0],["2019-12-19",3.48,3.73,3.46,3.57,5600.0],["2019-12-20",3.6,3.95,3.537,3.83,10200.0],["2019-12-23",3.88,3.88,3.71,3.75,5500.0],["2019-12-24",3.646,3.75,3.58,3.607,9400.0],["2019-12-26",3.71,3.751,3.41,3.65,15200.0],["2019-12-27",3.52,3.72,3.5,3.72,2200.0],["2019-12-30",3.65,3.75,3.35,3.75,9500.0],["2019-12-31",3.54,4.048,3.54,3.75,4200.0],["2020-01-02",3.74,3.75,3.654,3.75,2200.0],["2020-01-03",3.74,5.301,3.73,4.284,57500.0],["2020-01-06",4.49,4.886,4.028,4.372,20900.0],["2020-01-07",4.46,4.6,4.3,4.376,4600.0],["2020-01-08",4.48,4.587,4.24,4.41,6400.0],["2020-01-09",4.56,5.17,4.49,5.17,74900.0],["2020-01-10",5.25,5.37,5.0,5.23,10400.0],["2020-01-13",5.35,5.682,5.2,5.2,15800.0],["2020-01-14",5.4,5.66,4.55,5.01,14100.0],["2020-01-15",5.25,5.673,4.727,5.3,12500.0],["2020-01-16",5.098,5.35,5.098,5.35,3300.0],["2020-01-17",5.37,5.388,5.03,5.33,5800.0],["2020-01-21",5.1,5.23,5.0,5.2,5700.0],["2020-01-22",5.025,5.17,5.024,5.17,1200.0],["2020-01-23",4.96,5.09,4.621,4.99,7000.0],["2020-01-24",5.18,5.18,4.718,5.18,10700.0],["2020-01-27",4.84,5.23,4.84,4.86,1900.0],["2020-01-28",5.14,5.14,5.14,5.14,400.0],["2020-01-29",5.08,5.37,4.728,5.34,7300.0],["2020-01-30",5.032,5.25,4.794,5.25,3300.0],["2020-01-31",5.03,5.14,4.78,4.98,10300.0],["2020-02-03",4.85,4.88,4.63,4.67,2500.0],["2020-02-04",4.876,4.876,4.65,4.65,1700.0],["2020-02-05",4.89,5.38,4.89,5.38,1200.0],["2020-02-06",5.11,5.258,5.11,5.258,900.0],["2020-02-07",5.258,5.258,5.258,5.258,0.0],["2020-02-10",5.31,5.31,5.047,5.31,1300.0],["2020-02-11",5.147,5.22,5.003,5.22,800.0],["2020-02-12",5.36,5.38,4.82,5.041,4700.0],["2020-02-13",5.22,5.5,5.22,5.5,1500.0],["2020-02-14",5.044,5.2,5.044,5.16,1300.0],["2020-02-18",5.15,5.387,5.15,5.2,1800.0],["2020-02-19",5.9,5.9,5.47,5.563,3500.0],["2020-02-20",5.5,5.73,5.5,5.73,2800.0],["2020-02-21",5.85,5.89,5.41,5.5,4300.0],["2020-02-24",5.9,5.9,5.51,5.866,7100.0],["2020-02-25",5.81,5.81,5.253,5.73,3300.0],["2020-02-26",5.05,5.8,5.05,5.8,13200.0],["2020-02-27",5.5,5.5,5.12,5.5,4200.0],["2020-02-28",5.103,5.19,4.62,5.19,4500.0],["2020-03-02",5.19,5.19,5.19,5.19,0.0],["2020-03-03",5.04,5.04,4.939,4.94,900.0],["2020-03-04",5.006,5.006,5.006,5.006,300.0],["2020-03-05",4.57,4.63,4.57,4.63,800.0],["2020-03-06",4.93,5.13,4.93,5.0,2500.0],["2020-03-09",4.9,4.9,4.01,4.665,1700.0],["2020-03-10",4.2,4.2,3.859,3.9,1600.0],["2020-03-11",3.4,3.51,3.16,3.2,2200.0],["2020-03-12",2.06,3.52,2.06,3.35,11100.0],["2020-03-13",3.033,3.033,2.44,2.5,18100.0],["2020-03-16",3.181,4.39,3.08,3.708,17000.0],["2020-03-17",3.72,5.52,3.72,4.09,47300.0],["2020-03-18",4.17,4.551,2.01,3.245,17300.0],["2020-03-19",3.65,4.395,3.65,3.73,11200.0],["2020-03-20",3.73,3.748,2.803,2.97,4200.0],["2020-03-23",3.3,3.3,2.33,2.36,15700.0],["2020-03-24",2.01,2.821,2.01,2.59,4300.0],["2020-03-25",2.464,2.71,2.336,2.63,10100.0],["2020-03-26",2.98,2.98,2.231,2.637,8200.0],["2020-03-27",2.26,2.63,2.25,2.3,5100.0],["2020-03-30",2.447,2.95,1.33,1.71,97300.0],["2020-03-31",2.19,6.0,1.95,3.29,3332800.0],["2020-04-01",2.75,3.53,2.5,3.14,227300.0],["2020-04-02",2.92,3.22,2.65,2.66,55600.0],["2020-04-03",3.19,3.48,2.5,2.7,32000.0],["2020-04-06",3.17,3.17,2.56,2.65,24500.0],["2020-04-07",2.7,2.8,2.4,2.68,26900.0],["2020-04-08",2.74,2.825,2.4,2.591,23700.0],["2020-04-09",2.51,2.76,2.5,2.7,37900.0],["2020-04-13",2.73,2.78,2.558,2.72,21700.0],["2020-04-14",2.9,3.04,2.77,2.99,27300.0],["2020-04-15",3.08,3.1,2.8,2.855,19600.0],["2020-04-16",2.99,2.99,2.6,2.65,22300.0],["2020-04-17",2.86,2.89,2.6,2.72,48800.0],["2020-04-20",2.88,2.88,2.61,2.75,18300.0],["2020-04-21",2.73,2.78,2.67,2.74,16600.0],["2020-04-22",2.7,2.736,2.6,2.64,25100.0],["2020-04-23",2.64,2.75,2.6,2.7,25100.0],["2020-04-24",2.8,2.98,2.729,2.88,61500.0],["2020-04-27",2.79,2.94,2.712,2.93,30500.0],["2020-04-28",3.008,3.03,2.79,2.93,46700.0],["2020-04-29",2.9,3.03,2.72,2.86,37700.0],["2020-04-30",2.95,2.98,2.85,2.87,17000.0],["2020-05-01",2.96,2.96,2.61,2.69,22400.0],["2020-05-04",2.87,2.9,2.5,2.51,30100.0],["2020-05-05",2.51,2.82,2.51,2.71,13000.0],["2020-05-06",2.82,2.9,2.6,2.65,14300.0],["2020-05-07",2.6,2.711,2.6,2.665,24200.0],["2020-05-08",2.699,2.75,2.645,2.65,12800.0],["2020-05-11",2.65,2.84,2.65,2.79,28200.0],["2020-05-12",2.87,2.87,2.78,2.85,33400.0],["2020-05-13",2.87,2.99,2.76,2.81,126100.0],["2020-05-14",2.78,2.917,2.72,2.8,17400.0],["2020-05-15",2.8,2.825,2.695,2.81,34300.0],["2020-05-18",2.8,2.903,2.66,2.76,21700.0],["2020-05-19",2.8,2.8,2.66,2.66,16800.0],["2020-05-20",2.75,2.84,2.68,2.7,29300.0],["2020-05-21",2.83,2.86,2.66,2.66,77200.0],["2020-05-22",2.63,2.81,2.63,2.7,18100.0],["2020-05-26",2.82,2.82,2.69,2.69,7700.0],["2020-05-27",2.69,2.796,2.63,2.77,43500.0],["2020-05-28",2.81,2.96,2.73,2.77,254100.0],["2020-05-29",2.97,3.0,2.7,2.74,287100.0],["2020-06-01",2.81,3.59,2.68,3.4,540200.0],["2020-06-02",3.69,3.71,3.14,3.6,350200.0],["2020-06-03",3.8,4.0,3.45,3.76,237400.0],["2020-06-04",3.725,4.397,3.35,4.25,222300.0],["2020-06-05",4.08,4.77,3.91,4.43,247400.0],["2020-06-08",4.4,4.74,3.82,4.02,168100.0],["2020-06-09",4.21,4.24,3.722,4.01,93700.0],["2020-06-10",4.04,4.18,3.84,4.16,55300.0],["2020-06-11",4.0,4.1,3.7,4.1,125100.0],["2020-06-12",4.05,4.54,3.8,4.54,60100.0],["2020-06-15",4.47,4.93,3.9,4.91,100100.0],["2020-06-16",4.89,5.301,4.63,5.15,137100.0],["2020-06-17",5.16,5.799,4.91,5.4,76800.0],["2020-06-18",5.4,6.0,4.76,5.61,62000.0],["2020-06-19",5.66,6.1,5.03,5.375,101900.0],["2020-06-22",5.5,5.95,5.15,5.74,31800.0],["2020-06-23",5.71,5.74,5.3,5.74,41600.0],["2020-06-24",5.7,5.84,5.3,5.48,33600.0],["2020-06-25",5.47,6.0,5.083,5.8,68300.0],["2020-06-26",5.265,6.05,5.265,6.05,108900.0],["2020-06-29",5.52,7.5,5.38,6.87,153700.0],["2020-06-30",7.04,7.54,6.56,6.58,59400.0],["2020-07-01",6.6,7.48,6.453,6.98,83800.0],["2020-07-02",7.1,8.15,6.8,7.615,53900.0],["2020-07-06",7.86,8.49,6.7,6.98,139300.0],["2020-07-07",7.04,7.121,5.068,5.49,186700.0],["2020-07-08",5.99,6.0,5.18,5.49,110700.0],["2020-07-09",5.41,5.68,4.92,5.47,65800.0],["2020-07-10",5.46,6.06,5.2,5.82,103900.0],["2020-07-13",5.85,5.99,4.72,4.92,102200.0],["2020-07-14",5.25,5.34,4.88,5.14,65400.0],["2020-07-15",5.15,5.45,4.95,5.37,69100.0],["2020-07-16",5.33,5.5,4.85,5.43,52200.0],["2020-07-17",5.42,5.42,5.114,5.28,23800.0],["2020-07-20",5.14,5.26,4.99,5.15,53400.0],["2020-07-21",5.19,5.22,4.75,4.94,27100.0],["2020-07-22",5.0,5.2,4.83,5.18,47500.0],["2020-07-23",5.1,5.39,5.035,5.34,68300.0],["2020-07-24",5.34,5.885,5.06,5.21,46100.0],["2020-07-27",5.25,5.332,4.96,5.1,34400.0],["2020-07-28",5.05,5.45,4.93,5.15,53700.0],["2020-07-29",5.04,5.125,4.91,5.05,12800.0],["2020-07-30",5.05,5.05,4.74,4.845,10000.0],["2020-07-31",4.79,5.03,4.51,4.97,27400.0],["2020-08-03",4.89,4.975,4.27,4.27,17700.0],["2020-08-04",4.526,4.7,4.28,4.46,10200.0],["2020-08-05",4.234,4.63,4.234,4.63,31100.0],["2020-08-06",4.59,4.59,4.3,4.3,16100.0],["2020-08-07",4.37,4.56,4.32,4.45,10200.0],["2020-08-10",4.57,4.97,4.31,4.86,29600.0],["2020-08-11",5.27,8.5,5.209,5.82,2427300.0],["2020-08-12",6.24,6.99,6.1,6.6,418800.0],["2020-08-13",6.24,6.34,5.38,5.66,204300.0],["2020-08-14",6.21,6.727,5.36,5.86,104600.0],["2020-08-17",5.95,5.992,4.95,5.24,207300.0],["2020-08-18",5.14,5.14,4.95,5.01,65600.0],["2020-08-19",5.09,5.279,4.98,5.08,44900.0],["2020-08-20",5.05,5.088,4.86,4.98,66500.0],["2020-08-21",5.04,5.04,4.562,4.78,36700.0],["2020-08-24",4.71,4.716,3.7,3.74,117100.0],["2020-08-25",3.8,4.73,3.8,4.17,104800.0],["2020-08-26",4.21,4.215,4.01,4.15,17400.0],["2020-08-27",4.1,4.104,3.81,3.92,69200.0],["2020-08-28",3.91,4.12,3.91,4.1,93300.0],["2020-08-31",4.09,4.2,3.9,4.03,17700.0],["2020-09-01",3.94,4.145,3.35,3.5,180600.0],["2020-09-02",3.59,3.72,3.59,3.7,25200.0],["2020-09-03",3.6,3.67,3.35,3.56,50900.0],["2020-09-04",3.7,3.75,3.355,3.61,49500.0],["2020-09-08",3.52,3.78,3.277,3.65,36400.0],["2020-09-09",3.69,3.69,3.49,3.58,15100.0],["2020-09-10",3.52,3.75,3.43,3.728,24100.0],["2020-09-11",3.69,3.721,3.5,3.65,19000.0],["2020-09-14",3.62,3.88,3.5,3.86,57200.0],["2020-09-15",3.87,3.95,3.8,3.85,24200.0],["2020-09-16",3.91,3.91,3.71,3.73,13300.0],["2020-09-17",3.675,3.75,3.51,3.64,26400.0],["2020-09-18",3.67,4.03,3.6,4.02,92200.0],["2020-09-21",3.97,3.97,3.67,3.94,37800.0],["2020-09-22",3.95,3.98,3.71,3.91,33200.0],["2020-09-23",3.83,4.035,3.822,3.92,53200.0],["2020-09-24",3.93,3.99,3.75,3.79,15000.0],["2020-09-25",3.83,3.91,3.76,3.9,12200.0],["2020-09-28",3.875,4.08,3.87,4.019,20500.0],["2020-09-29",4.1,4.1,3.89,4.02,51800.0],["2020-09-30",3.87,4.065,3.87,4.03,18200.0],["2020-10-01",3.98,4.09,3.94,3.99,6200.0],["2020-10-02",3.995,3.995,3.88,3.91,15600.0],["2020-10-05",3.85,3.9,3.75,3.89,23900.0],["2020-10-06",3.83,3.94,3.795,3.86,38100.0],["2020-10-07",3.79,3.9,3.779,3.87,15000.0],["2020-10-08",3.84,3.915,3.78,3.9,21000.0],["2020-10-09",3.83,3.889,3.75,3.85,11000.0],["2020-10-12",3.891,3.897,3.77,3.77,4700.0],["2020-10-13",3.81,3.85,3.6,3.7,20100.0],["2020-10-14",3.63,3.771,3.612,3.65,12900.0],["2020-10-15",3.65,3.665,3.36,3.49,19000.0],["2020-10-16",3.55,3.6,3.27,3.49,61300.0],["2020-10-19",3.497,3.52,3.425,3.5,19700.0],["2020-10-20",3.65,3.65,3.43,3.49,11800.0],["2020-10-21",3.45,3.58,3.445,3.48,30400.0],["2020-10-22",3.44,3.52,3.42,3.47,10700.0],["2020-10-23",3.5,3.52,3.44,3.48,6800.0],["2020-10-26",3.49,3.59,3.28,3.345,12300.0],["2020-10-27",3.34,3.35,3.25,3.31,15900.0],["2020-10-28",3.21,3.29,3.02,3.13,8800.0],["2020-10-29",3.331,3.35,3.18,3.18,7200.0],["2020-10-30",3.318,3.421,3.12,3.22,8600.0],["2020-11-02",3.29,3.34,3.206,3.33,4400.0],["2020-11-03",3.403,3.49,3.29,3.4,7900.0],["2020-11-04",3.422,3.48,3.37,3.39,3400.0],["2020-11-05",3.39,3.4,3.241,3.4,2900.0],["2020-11-06",3.336,3.336,3.17,3.24,10200.0],["2020-11-09",3.51,3.51,3.21,3.36,7700.0],["2020-11-10",3.42,3.5,3.22,3.32,11600.0],["2020-11-11",3.423,3.975,3.413,3.816,72500.0],["2020-11-12",3.83,3.884,3.4,3.5,28500.0],["2020-11-13",3.415,3.769,3.02,3.36,44400.0],["2020-11-16",3.438,3.438,3.276,3.32,10400.0],["2020-11-17",3.31,3.35,2.98,3.1,29300.0],["2020-11-18",3.07,3.215,3.07,3.12,10100.0],["2020-11-19",3.17,3.334,2.9,3.0,45200.0],["2020-11-20",3.12,3.23,3.02,3.04,14700.0],["2020-11-23",2.99,3.233,2.99,3.04,21000.0],["2020-11-24",3.04,3.1,3.02,3.06,22200.0],["2020-11-25",3.07,3.11,3.06,3.09,5700.0],["2020-11-27",3.05,3.176,3.01,3.085,21500.0],["2020-11-30",3.13,3.13,3.03,3.05,30500.0],["2020-12-01",3.06,3.1,2.99,3.03,6800.0],["2020-12-02",3.1,3.1,2.94,3.0,63300.0],["2020-12-03",3.016,3.05,2.95,3.01,25100.0],["2020-12-04",3.05,3.1,3.0,3.05,41200.0],["2020-12-07",3.1,3.1,2.95,3.005,26900.0],["2020-12-08",3.0,3.02,2.966,2.97,18400.0],["2020-12-09",2.966,3.0,2.69,2.86,23800.0],["2020-12-10",2.86,3.5,2.86,3.165,294200.0],["2020-12-11",3.3,3.42,3.07,3.13,41000.0],["2020-12-14",3.08,3.135,2.51,2.93,202400.0],["2020-12-15",2.95,2.97,2.885,2.97,30000.0],["2020-12-16",2.995,3.0,2.932,2.94,21700.0],["2020-12-17",3.29,3.29,2.82,2.95,60000.0],["2020-12-18",3.0,3.0,2.85,2.86,18000.0],["2020-12-21",2.98,2.98,2.83,2.94,54200.0],["2020-12-22",2.94,2.956,2.5,2.7,177200.0],["2020-12-23",2.86,2.86,2.6,2.67,122700.0],["2020-12-24",2.84,2.84,2.65,2.79,57900.0],["2020-12-28",2.86,3.0,2.62,2.685,132100.0],["2020-12-29",2.66,2.8,2.53,2.65,99500.0],["2020-12-30",2.65,2.7,2.47,2.54,112500.0],["2020-12-31",2.54,2.58,2.4,2.42,125200.0],["2021-01-04",2.51,2.68,2.48,2.65,97200.0],["2021-01-05",2.7,2.99,2.67,2.955,116900.0],["2021-01-06",2.95,2.99,2.75,2.86,102600.0],["2021-01-07",2.84,2.913,2.84,2.91,21900.0],["2021-01-08",2.96,2.995,2.9,2.93,31800.0],["2021-01-11",2.82,2.95,2.82,2.91,38200.0],["2021-01-12",2.93,3.068,2.93,3.0,62400.0],["2021-01-13",3.02,3.07,2.95,3.0,32000.0],["2021-01-14",3.01,3.035,2.999,3.0,26600.0],["2021-01-15",3.02,3.05,2.97,3.01,41800.0],["2021-01-19",3.08,3.095,3.01,3.02,40600.0],["2021-01-20",3.01,3.375,2.62,2.89,646900.0],["2021-01-21",2.93,3.03,2.93,3.01,104600.0],["2021-01-22",2.96,3.027,2.91,2.97,95400.0],["2021-01-25",3.01,3.35,2.96,3.31,430500.0],["2021-01-26",3.35,3.36,3.15,3.17,152800.0],["2021-01-27",3.11,3.18,2.93,2.93,136700.0],["2021-01-28",2.97,3.12,2.97,3.03,99300.0],["2021-01-29",3.03,3.11,2.97,2.98,80900.0],["2021-02-01",2.98,3.08,2.95,3.03,70500.0],["2021-02-02",3.0,3.14,3.0,3.1,128600.0],["2021-02-03",3.11,3.185,3.01,3.05,131800.0],["2021-02-04",3.1,3.49,3.1,3.36,542200.0],["2021-02-05",3.47,3.47,3.17,3.39,312900.0],["2021-02-08",3.49,3.64,3.3,3.55,288500.0],["2021-02-09",3.55,3.59,3.35,3.43,146700.0],["2021-02-10",3.43,3.5,3.12,3.3,188700.0],["2021-02-11",3.28,3.37,3.15,3.17,124500.0],["2021-02-12",3.21,3.3,3.14,3.24,90200.0],["2021-02-16",3.27,3.3,3.17,3.25,138600.0],["2021-02-17",3.26,3.26,3.16,3.21,75700.0],["2021-02-18",3.13,3.21,2.98,2.995,173800.0],["2021-02-19",3.05,3.12,2.96,3.07,62800.0],["2021-02-22",3.01,3.08,2.9,2.99,85700.0],["2021-02-23",2.87,2.94,2.66,2.83,96300.0],["2021-02-24",2.9,2.99,2.86,2.9,53000.0],["2021-02-25",2.85,2.93,2.76,2.86,115500.0],["2021-02-26",2.93,2.93,2.77,2.82,61800.0],["2021-03-01",2.93,2.98,2.87,2.9,43300.0],["2021-03-02",2.94,3.02,2.89,2.93,99900.0],["2021-03-03",2.91,2.91,2.68,2.72,71300.0],["2021-03-04",2.71,2.78,2.2,2.36,289900.0],["2021-03-05",2.36,2.42,2.13,2.38,114600.0],["2021-03-08",2.37,2.55,2.32,2.52,73600.0],["2021-03-09",2.56,2.61,2.5,2.6,79000.0],["2021-03-10",2.6,2.67,2.58,2.64,34100.0],["2021-03-11",2.68,2.74,2.65,2.74,78100.0],["2021-03-12",2.71,2.73,2.61,2.7,28400.0],["2021-03-15",2.73,2.89,2.63,2.88,80300.0],["2021-03-16",2.841,2.89,2.76,2.78,46900.0],["2021-03-17",2.79,2.84,2.67,2.8,27900.0],["2021-03-18",2.82,2.95,2.77,2.87,57300.0],["2021-03-19",2.8,2.865,2.69,2.75,114000.0],["2021-03-22",2.86,2.89,2.75,2.82,28700.0],["2021-03-23",2.888,2.96,2.8,2.9,106500.0],["2021-03-24",2.9,2.9,2.53,2.61,64200.0],["2021-03-25",2.71,2.83,2.52,2.52,44100.0],["2021-03-26",2.58,2.74,2.58,2.71,23200.0],["2021-03-29",2.63,2.9,2.58,2.85,61100.0],["2021-03-30",2.9,2.93,2.75,2.86,26600.0],["2021-03-31",2.77,2.85,2.62,2.71,36200.0],["2021-04-01",2.72,2.81,2.67,2.75,16800.0],["2021-04-05",2.82,2.821,2.68,2.76,15900.0],["2021-04-06",2.62,2.8,2.58,2.75,50100.0],["2021-04-07",2.69,2.77,2.64,2.64,16700.0],["2021-04-08",2.72,2.72,2.58,2.58,7900.0],["2021-04-09",2.58,2.63,2.51,2.61,22600.0],["2021-04-12",2.65,2.754,2.54,2.7,13200.0],["2021-04-13",2.6,2.73,2.5,2.53,85100.0],["2021-04-14",2.5,2.53,2.495,2.495,31500.0],["2021-04-15",2.49,2.5,2.4,2.4,19600.0],["2021-04-16",2.4,2.4,2.302,2.4,52000.0],["2021-04-19",2.41,2.479,2.26,2.34,59800.0],["2021-04-20",2.3,2.315,2.21,2.25,24600.0],["2021-04-21",2.26,2.4,2.26,2.35,19000.0],["2021-04-22",2.36,2.43,2.35,2.42,3400.0],["2021-04-23",2.43,2.43,2.242,2.34,13900.0],["2021-04-26",2.36,2.42,2.36,2.39,6300.0],["2021-04-27",2.42,2.47,2.33,2.38,35900.0],["2021-04-28",2.41,2.45,2.34,2.45,59700.0],["2021-04-29",2.45,2.456,2.34,2.35,27100.0],["2021-04-30",2.37,2.37,2.25,2.29,35400.0],["2021-05-03",2.349,2.35,2.24,2.24,18300.0],["2021-05-04",2.21,2.23,2.18,2.23,30200.0],["2021-05-05",2.2,2.25,2.15,2.15,41300.0],["2021-05-06",2.13,2.16,2.05,2.05,64200.0],["2021-05-07",2.05,2.11,2.05,2.1,18500.0],["2021-05-10",2.08,2.19,2.08,2.18,17500.0],["2021-05-11",2.1,2.149,2.1,2.12,12900.0],["2021-05-12",2.11,2.17,2.098,2.15,12000.0],["2021-05-13",2.12,2.12,2.0,2.01,75100.0],["2021-05-14",2.03,2.1,1.94,2.06,67200.0],["2021-05-17",2.085,2.085,2.0,2.01,41800.0],["2021-05-18",2.05,2.15,2.04,2.08,84800.0],["2021-05-19",2.045,2.08,2.0,2.009,22900.0],["2021-05-20",2.04,2.04,1.98,2.0,54800.0],["2021-05-21",2.01,2.05,1.995,1.995,19300.0],["2021-05-24",2.12,2.12,2.0,2.02,14000.0],["2021-05-25",2.14,2.14,2.02,2.03,35800.0],["2021-05-26",2.037,2.05,2.02,2.05,14700.0],["2021-05-27",2.08,2.14,2.03,2.11,39300.0],["2021-05-28",2.14,2.14,2.07,2.13,19300.0],["2021-06-01",2.17,2.28,2.07,2.1,45300.0],["2021-06-02",2.13,2.15,2.06,2.12,18900.0],["2021-06-03",2.14,2.23,2.114,2.23,8000.0],["2021-06-04",2.25,2.25,2.1,2.107,52800.0],["2021-06-07",2.114,2.235,2.114,2.17,42400.0],["2021-06-08",2.2,2.28,2.17,2.18,19200.0],["2021-06-09",2.22,2.288,2.2,2.21,15300.0],["2021-06-10",2.49,2.49,2.17,2.2,89300.0],["2021-06-11",2.25,2.27,2.213,2.23,31700.0],["2021-06-14",2.33,2.39,2.25,2.29,94600.0],["2021-06-15",2.33,2.33,2.2,2.23,38000.0],["2021-06-16",2.21,2.387,2.21,2.25,105000.0],["2021-06-17",2.27,2.31,2.16,2.18,973900.0],["2021-06-18",2.17,2.205,2.04,2.04,79100.0],["2021-06-21",2.12,2.15,2.04,2.04,72700.0],["2021-06-22",2.25,2.25,2.03,2.05,43900.0],["2021-06-23",2.18,2.18,2.08,2.18,101700.0],["2021-06-24",2.18,2.5,2.15,2.33,358600.0],["2021-06-25",2.3,2.44,2.094,2.19,162700.0],["2021-06-28",2.18,2.18,2.1,2.17,87600.0],["2021-06-29",2.2,2.445,2.15,2.22,106000.0],["2021-06-30",2.19,2.31,2.16,2.25,79100.0],["2021-07-01",2.21,2.27,2.14,2.14,118200.0],["2021-07-02",2.15,2.2,2.11,2.15,106000.0],["2021-07-06",2.23,2.24,2.15,2.18,63300.0],["2021-07-07",2.15,2.17,1.97,2.15,106300.0],["2021-07-08",2.1,2.13,1.97,2.03,67300.0],["2021-07-09",2.04,2.13,2.04,2.1,30000.0],["2021-07-12",2.09,2.12,2.0,2.04,62400.0],["2021-07-13",2.03,2.09,1.96,2.02,56000.0],["2021-07-14",2.03,2.04,1.97,1.98,54800.0],["2021-07-15",2.0,2.0,1.78,1.95,63000.0],["2021-07-16",1.97,2.0,1.927,1.97,23200.0],["2021-07-19",2.03,2.03,1.87,1.93,56600.0],["2021-07-20",1.94,2.015,1.914,1.95,40400.0],["2021-07-21",1.99,2.07,1.89,2.0,49200.0],["2021-07-22",2.07,2.14,1.98,2.03,41800.0],["2021-07-23",2.011,2.086,1.95,1.98,17800.0],["2021-07-26",1.88,2.0,1.79,1.9,49400.0],["2021-07-27",1.99,1.99,1.81,1.88,21700.0],["2021-07-28",1.856,2.09,1.856,1.888,9700.0],["2021-07-29",1.91,2.02,1.9,1.91,8400.0],["2021-07-30",1.9,1.955,1.9,1.9,22700.0],["2021-08-02",1.96,1.99,1.9,1.98,8600.0],["2021-08-03",1.91,1.99,1.9,1.96,7800.0],["2021-08-04",1.97,1.97,1.85,1.91,15500.0],["2021-08-05",1.89,2.03,1.85,1.99,30900.0],["2021-08-06",2.07,2.1,1.87,2.04,30000.0],["2021-08-09",1.91,2.0,1.91,1.97,7100.0],["2021-08-10",2.01,2.03,1.88,1.98,30800.0],["2021-08-11",1.91,2.16,1.9,2.07,48100.0],["2021-08-12",2.05,2.16,1.943,2.1,28000.0],["2021-08-13",2.07,2.087,1.95,2.015,35300.0],["2021-08-16",1.97,2.01,1.82,1.87,35300.0],["2021-08-17",1.95,1.956,1.82,1.92,18800.0],["2021-08-18",1.89,1.919,1.74,1.74,52100.0],["2021-08-19",1.71,1.78,1.6,1.63,40600.0],["2021-08-20",1.64,1.74,1.54,1.65,46300.0],["2021-08-23",1.71,1.749,1.67,1.7,45900.0],["2021-08-24",1.69,1.7,1.66,1.67,37200.0],["2021-08-25",1.65,1.85,1.65,1.71,28200.0],["2021-08-26",1.73,1.806,1.69,1.72,33700.0],["2021-08-27",1.71,1.75,1.67,1.71,31000.0],["2021-08-30",1.68,1.781,1.62,1.62,56300.0],["2021-08-31",1.63,1.72,1.55,1.66,107000.0],["2021-09-01",1.76,1.78,1.6,1.71,53200.0],["2021-09-02",1.7,1.85,1.66,1.69,72200.0],["2021-09-03",1.66,1.745,1.6,1.6,63800.0],["2021-09-07",1.6,1.665,1.52,1.62,59800.0],["2021-09-08",1.59,1.68,1.32,1.53,143300.0],["2021-09-09",1.53,1.55,1.44,1.52,56200.0],["2021-09-10",1.53,1.58,1.41,1.52,57700.0],["2021-09-13",1.49,1.55,1.41,1.5,54000.0],["2021-09-14",1.49,1.5,1.4,1.42,63300.0],["2021-09-15",1.38,1.44,1.36,1.4,80100.0],["2021-09-16",1.43,1.54,1.35,1.45,105400.0],["2021-09-17",1.44,1.58,1.35,1.37,120800.0],["2021-09-20",1.33,1.39,1.28,1.29,74800.0],["2021-09-21",1.32,1.38,1.3,1.3,58800.0],["2021-09-22",1.3,1.401,1.3,1.31,67700.0],["2021-09-23",1.31,1.38,1.29,1.32,42200.0],["2021-09-24",1.32,1.45,1.3,1.44,64600.0],["2021-09-27",1.43,1.55,1.33,1.5,177300.0],["2021-09-28",1.5,1.52,1.36,1.38,133100.0],["2021-09-29",1.39,1.437,1.35,1.36,59500.0],["2021-09-30",1.36,1.44,1.33,1.4,73100.0],["2021-10-01",1.3,1.37,1.25,1.29,124000.0],["2021-10-04",1.34,1.34,1.21,1.255,169500.0],["2021-10-05",1.26,1.26,1.192,1.24,129300.0],["2021-10-06",1.24,1.293,1.18,1.25,67500.0],["2021-10-07",1.27,1.33,1.21,1.25,40100.0],["2021-10-08",1.21,1.28,1.18,1.2,1572400.0],["2021-10-11",1.53,1.65,1.31,1.5,12475500.0],["2021-10-12",1.4,1.51,1.32,1.43,1669900.0],["2021-10-13",1.33,1.41,1.31,1.31,847200.0],["2021-10-14",1.34,1.34,1.26,1.28,618700.0],["2021-10-15",1.25,1.29,1.25,1.29,223600.0],["2021-10-18",1.26,1.28,1.17,1.18,503200.0],["2021-10-19",1.15,1.29,1.1,1.19,669000.0],["2021-10-20",1.21,1.28,1.19,1.27,505400.0],["2021-10-21",1.24,1.3,1.23,1.25,369400.0],["2021-10-22",1.2,1.3,1.16,1.22,428200.0],["2021-10-25",1.25,1.36,1.22,1.33,780100.0],["2021-10-26",1.33,1.33,1.18,1.23,533100.0],["2021-10-27",1.21,1.236,1.173,1.18,191300.0],["2021-10-28",1.18,1.19,1.11,1.12,439000.0],["2021-10-29",1.13,1.19,1.12,1.175,331800.0],["2021-11-01",1.2,1.24,1.18,1.22,271100.0],["2021-11-02",1.22,1.23,1.17,1.22,147200.0],["2021-11-03",1.22,1.25,1.2,1.23,118700.0],["2021-11-04",1.23,1.26,1.18,1.22,151100.0],["2021-11-05",1.2,1.23,1.15,1.17,210500.0],["2021-11-08",1.17,1.24,1.16,1.22,242500.0],["2021-11-09",1.2,1.22,1.16,1.19,164000.0],["2021-11-10",1.2,1.23,1.14,1.17,175400.0],["2021-11-11",1.14,1.231,1.12,1.18,2152600.0],["2021-11-12",1.17,1.22,1.12,1.14,700800.0],["2021-11-15",1.17,1.18,1.08,1.1,568300.0],["2021-11-16",1.09,1.21,1.05,1.06,762200.0],["2021-11-17",1.08,1.09,1.02,1.06,528600.0],["2021-11-18",1.05,1.06,1.01,1.03,299300.0],["2021-11-19",1.04,1.115,1.03,1.06,441800.0],["2021-11-22",1.06,1.06,0.98,1.0,291900.0],["2021-11-23",1.0,1.03,0.97,1.0,267800.0],["2021-11-24",1.0,1.04,0.98,1.03,145400.0],["2021-11-26",0.996,1.005,0.978,1.0,42400.0],["2021-11-29",1.01,1.02,0.97,0.98,52500.0],["2021-11-30",1.0,1.0,0.97,0.995,60700.0],["2021-12-01",1.0,1.07,0.98,0.99,59300.0],["2021-12-02",0.97,0.97,0.921,0.95,174700.0],["2021-12-03",0.99,0.99,0.881,0.898,154100.0],["2021-12-06",0.83,0.9,0.83,0.89,160600.0],["2021-12-07",0.92,0.948,0.902,0.93,48000.0],["2021-12-08",0.937,0.937,0.87,0.894,215200.0],["2021-12-09",0.9,0.92,0.85,0.86,102900.0],["2021-12-10",0.855,0.89,0.846,0.863,61700.0],["2021-12-13",0.89,0.9,0.79,0.8,211700.0],["2021-12-14",0.808,0.81,0.75,0.77,221100.0],["2021-12-15",0.746,0.78,0.7,0.717,248900.0],["2021-12-16",0.75,0.758,0.675,0.719,364700.0],["2021-12-17",0.717,0.739,0.675,0.694,273700.0],["2021-12-20",0.69,0.733,0.668,0.681,225100.0],["2021-12-21",0.691,0.776,0.661,0.694,372600.0],["2021-12-22",0.75,0.775,0.69,0.706,151800.0],["2021-12-23",0.7,0.783,0.695,0.753,155600.0],["2021-12-27",0.74,0.74,0.696,0.718,146000.0],["2021-12-28",0.718,0.72,0.671,0.681,189900.0],["2021-12-29",0.687,0.716,0.667,0.69,228100.0],["2021-12-30",0.72,0.77,0.71,0.761,170800.0],["2021-12-31",0.757,0.79,0.73,0.782,93200.0],["2022-01-03",0.76,0.81,0.74,0.79,89200.0],["2022-01-04",0.78,0.81,0.751,0.779,198600.0],["2022-01-05",0.79,0.87,0.78,0.81,144000.0],["2022-01-06",0.818,0.861,0.78,0.835,125700.0],["2022-01-07",0.832,0.861,0.76,0.79,49300.0],["2022-01-10",0.77,0.77,0.7,0.702,111300.0],["2022-01-11",0.74,0.74,0.7,0.711,136300.0],["2022-01-12",0.738,0.738,0.681,0.7,57900.0],["2022-01-13",0.7,0.748,0.7,0.74,134900.0],["2022-01-14",0.733,0.738,0.7,0.719,15000.0],["2022-01-18",0.71,0.78,0.683,0.699,149800.0],["2022-01-19",0.68,0.7,0.67,0.686,48900.0],["2022-01-20",0.68,0.72,0.67,0.685,65500.0],["2022-01-21",0.705,0.718,0.651,0.667,92900.0],["2022-01-24",0.667,0.67,0.6,0.645,163100.0],["2022-01-25",0.645,0.76,0.642,0.67,112500.0],["2022-01-26",0.67,0.716,0.64,0.66,48000.0],["2022-01-27",0.68,0.68,0.6,0.624,83700.0],["2022-01-28",0.629,0.68,0.559,0.628,161800.0],["2022-01-31",0.627,0.67,0.612,0.638,39100.0],["2022-02-01",0.7,0.78,0.66,0.7,1096600.0],["2022-02-02",0.7,0.745,0.66,0.67,213000.0],["2022-02-03",0.74,0.74,0.64,0.64,203400.0],["2022-02-04",0.63,0.665,0.58,0.62,211900.0],["2022-02-07",0.653,0.653,0.6,0.615,57600.0],["2022-02-08",0.62,0.64,0.59,0.622,47100.0],["2022-02-09",0.59,0.62,0.505,0.505,356900.0],["2022-02-10",0.56,0.56,0.51,0.528,478700.0],["2022-02-11",0.528,0.529,0.496,0.511,184700.0],["2022-02-14",0.511,0.55,0.5,0.507,276900.0],["2022-02-15",0.51,0.54,0.505,0.519,331800.0],["2022-02-16",0.509,0.53,0.49,0.514,217200.0],["2022-02-17",0.48,0.518,0.48,0.485,155600.0],["2022-02-18",0.488,0.518,0.48,0.501,104700.0],["2022-02-22",0.5,0.501,0.46,0.471,74400.0],["2022-02-23",0.482,0.513,0.46,0.46,161000.0],["2022-02-24",0.5,0.643,0.46,0.49,5022700.0],["2022-02-25",0.526,0.56,0.491,0.543,739500.0],["2022-02-28",0.52,0.68,0.513,0.64,450400.0],["2022-03-01",0.679,0.889,0.617,0.871,3404400.0],["2022-03-02",0.871,1.59,0.782,1.15,14365100.0],["2022-03-03",1.01,1.23,0.95,1.19,1767900.0],["2022-03-04",1.17,1.395,1.16,1.26,1402400.0],["2022-03-07",1.23,1.53,1.19,1.52,1090500.0],["2022-03-08",1.54,1.677,1.46,1.59,636300.0],["2022-03-09",1.67,1.92,1.625,1.72,605200.0],["2022-03-10",1.74,1.74,1.5,1.56,571100.0],["2022-03-11",1.53,1.63,1.51,1.51,265600.0],["2022-03-14",1.55,1.55,1.31,1.32,196600.0],["2022-03-15",1.35,1.54,1.35,1.46,124700.0],["2022-03-16",1.48,1.54,1.46,1.46,248600.0],["2022-03-17",1.43,1.75,1.39,1.53,342500.0],["2022-03-18",1.5,1.68,1.43,1.68,313700.0],["2022-03-21",1.58,1.95,1.578,1.95,285700.0],["2022-03-22",1.95,2.27,1.95,2.23,686900.0],["2022-03-23",2.25,2.3,2.14,2.2,327100.0],["2022-03-24",2.22,2.23,1.81,1.97,405900.0],["2022-03-25",2.08,2.1,2.0,2.1,164400.0],["2022-03-28",2.12,2.16,2.04,2.16,202400.0],["2022-03-29",2.25,2.8,2.05,2.48,1262900.0],["2022-03-30",2.54,2.639,2.28,2.39,672200.0],["2022-03-31",2.3,2.48,2.16,2.2,298500.0],["2022-04-01",2.3,2.35,1.85,1.9,455600.0],["2022-04-04",1.93,2.1,1.93,1.97,156200.0],["2022-04-05",2.0,2.05,1.77,1.8,261200.0],["2022-04-06",1.84,1.95,1.786,1.9,220900.0],["2022-04-07",2.03,3.2,2.03,2.98,21419400.0],["2022-04-08",2.87,2.98,2.502,2.68,1982900.0],["2022-04-11",2.65,2.97,2.64,2.72,2527500.0],["2022-04-12",2.67,2.9,2.637,2.75,679100.0],["2022-04-13",2.7,2.9,2.65,2.78,1469900.0],["2022-04-14",2.92,3.43,2.86,3.28,2884800.0],["2022-04-18",3.4,3.731,3.31,3.39,1626000.0],["2022-04-19",3.45,3.6,3.2,3.35,1011500.0],["2022-04-20",3.3,3.38,3.14,3.31,200700.0],["2022-04-21",3.35,3.48,3.251,3.32,158900.0],["2022-04-22",3.39,3.48,3.28,3.34,183100.0],["2022-04-25",3.45,3.5,3.16,3.23,312700.0],["2022-04-26",3.2,3.247,2.8,2.8,419800.0],["2022-04-27",2.91,3.01,2.76,2.98,132900.0],["2022-04-28",2.98,3.002,2.692,2.77,190900.0],["2022-04-29",2.74,2.87,2.61,2.7,135100.0],["2022-05-02",2.7,2.7,2.407,2.51,287400.0],["2022-05-03",2.43,2.65,2.37,2.54,78000.0],["2022-05-04",2.55,2.71,2.417,2.65,152600.0],["2022-05-05",2.59,2.6,2.45,2.5,278600.0],["2022-05-06",2.42,2.5,2.3,2.32,174500.0],["2022-05-09",2.2,2.34,2.01,2.1,365900.0],["2022-05-10",2.1,2.27,2.1,2.24,152100.0],["2022-05-11",2.22,2.25,1.91,1.98,309200.0],["2022-05-12",1.94,2.13,1.92,2.05,118500.0],["2022-05-13",2.085,2.3,2.01,2.21,181000.0],["2022-05-16",2.21,2.3,2.16,2.22,118000.0],["2022-05-17",2.31,2.31,2.18,2.24,77200.0],["2022-05-18",2.22,2.325,2.17,2.24,99700.0],["2022-05-19",2.229,2.34,2.22,2.22,96400.0],["2022-05-20",2.2,2.3,2.16,2.25,66100.0],["2022-05-23",2.31,2.31,2.17,2.25,52700.0],["2022-05-24",2.23,2.23,2.07,2.2,77700.0],["2022-05-25",2.4,2.4,2.2,2.2,129300.0],["2022-05-26",2.23,2.3,2.2,2.28,88200.0],["2022-05-27",2.26,2.39,2.24,2.39,116300.0],["2022-05-31",2.35,2.43,2.24,2.42,135600.0],["2022-06-01",2.41,2.55,2.39,2.43,195800.0],["2022-06-02",2.41,2.68,2.38,2.51,102900.0],["2022-06-03",2.46,2.536,2.42,2.51,61900.0],["2022-06-06",2.58,2.58,2.43,2.48,94800.0],["2022-06-07",2.52,2.53,2.39,2.47,62000.0],["2022-06-08",2.43,2.47,2.395,2.43,56600.0],["2022-06-09",2.47,2.47,2.35,2.36,63200.0],["2022-06-10",2.35,2.49,2.22,2.38,78500.0],["2022-06-13",2.36,2.475,2.23,2.26,57800.0],["2022-06-14",2.35,2.35,2.141,2.27,47600.0],["2022-06-15",2.28,2.33,2.2,2.21,109600.0],["2022-06-16",2.13,2.4,2.13,2.23,251600.0],["2022-06-17",2.21,2.43,1.99,2.02,410800.0],["2022-06-21",2.02,2.229,2.02,2.07,85500.0],["2022-06-22",2.07,2.15,1.94,1.94,224800.0],["2022-06-23",1.91,2.33,1.91,2.27,565300.0],["2022-06-24",2.24,2.34,2.16,2.22,205900.0],["2022-06-27",2.15,2.23,2.0,2.0,131500.0],["2022-06-28",2.02,2.1,1.92,2.02,427100.0],["2022-06-29",2.47,2.78,2.13,2.45,64529800.0],["2022-06-30",2.45,2.96,2.32,2.81,5842900.0],["2022-07-01",2.79,3.09,2.67,2.92,2378900.0],["2022-07-05",2.92,3.44,2.84,3.34,1163900.0],["2022-07-06",3.34,3.86,3.16,3.73,1518500.0],["2022-07-07",3.82,3.97,3.61,3.79,2370300.0],["2022-07-08",3.68,3.96,3.66,3.95,732800.0],["2022-07-11",3.89,3.925,3.51,3.57,558000.0],["2022-07-12",3.61,3.7,3.41,3.57,352100.0],["2022-07-13",3.44,3.7,3.432,3.58,237100.0],["2022-07-14",3.58,3.71,3.31,3.4,208700.0],["2022-07-15",3.35,3.52,3.3,3.49,224900.0],["2022-07-18",3.52,3.65,3.21,3.28,365200.0],["2022-07-19",3.3,3.79,3.3,3.75,311300.0],["2022-07-20",3.7,4.09,3.7,4.02,341300.0],["2022-07-21",3.93,4.07,3.67,3.71,325500.0],["2022-07-22",3.71,3.744,3.53,3.63,236700.0],["2022-07-25",3.57,3.61,3.31,3.5,441700.0],["2022-07-26",3.4,3.5,3.23,3.34,291100.0],["2022-07-27",3.39,3.51,3.18,3.47,218600.0],["2022-07-28",3.4,3.45,3.21,3.36,273500.0],["2022-07-29",3.27,3.35,3.01,3.06,378500.0],["2022-08-01",3.06,3.35,3.06,3.22,208000.0],["2022-08-02",3.14,3.39,3.14,3.32,197000.0],["2022-08-03",3.28,3.529,3.254,3.45,191500.0],["2022-08-04",3.44,3.66,3.39,3.63,246100.0],["2022-08-05",3.5,3.98,3.5,3.91,287700.0],["2022-08-08",3.96,4.58,3.88,4.28,705300.0],["2022-08-09",4.64,4.683,3.9,4.09,967100.0],["2022-08-10",4.01,4.5,4.01,4.26,367800.0],["2022-08-11",4.27,4.44,4.14,4.27,244800.0],["2022-08-12",4.6,4.6,4.08,4.11,188900.0],["2022-08-15",4.04,4.098,3.78,3.78,180500.0],["2022-08-16",3.8,3.91,3.5,3.7,382200.0],["2022-08-17",3.7,3.85,3.52,3.78,303100.0],["2022-08-18",3.82,3.9,3.618,3.75,206700.0],["2022-08-19",3.81,3.81,3.531,3.6,124600.0],["2022-08-22",3.52,3.6,3.38,3.5,256900.0],["2022-08-23",3.51,3.59,3.45,3.52,96200.0],["2022-08-24",3.5,3.66,3.47,3.65,144100.0],["2022-08-25",3.66,3.736,3.6,3.68,210500.0],["2022-08-26",3.68,3.75,3.45,3.6,117700.0],["2022-08-29",3.53,3.64,3.37,3.37,188100.0],["2022-08-30",3.37,3.45,3.05,3.05,248500.0],["2022-08-31",3.06,3.26,3.033,3.18,206200.0],["2022-09-01",3.16,3.25,2.94,3.14,267000.0],["2022-09-02",3.16,3.25,3.1,3.21,202400.0],["2022-09-06",3.21,3.365,3.06,3.18,573200.0],["2022-09-07",3.19,3.397,3.06,3.19,407500.0],["2022-09-08",3.24,3.26,3.12,3.19,203100.0],["2022-09-09",3.25,3.32,3.19,3.25,80400.0],["2022-09-12",3.35,3.35,3.174,3.23,71400.0],["2022-09-13",3.14,3.3,3.06,3.12,107200.0],["2022-09-14",3.11,3.3,3.04,3.06,124300.0],["2022-09-15",3.03,3.15,2.95,3.1,131700.0],["2022-09-16",3.15,3.26,2.91,3.26,303300.0],["2022-09-19",3.25,3.37,2.88,3.06,436000.0],["2022-09-20",3.05,3.06,2.4,2.45,303300.0],["2022-09-21",2.41,2.46,2.2,2.205,285100.0],["2022-09-22",2.19,2.212,1.93,1.935,347000.0],["2022-09-23",1.9,1.9,1.7,1.75,1422800.0],["2022-09-26",1.7,1.864,1.7,1.79,287100.0],["2022-09-27",1.88,1.883,1.73,1.75,307500.0],["2022-09-28",1.82,1.82,1.65,1.72,257100.0],["2022-09-29",1.68,1.8,1.49,1.54,692100.0],["2022-09-30",1.64,1.79,1.43,1.54,840700.0],["2022-10-03",1.64,1.76,1.53,1.61,222600.0],["2022-10-04",1.71,1.74,1.595,1.72,343600.0],["2022-10-05",1.72,1.9,1.65,1.9,1501800.0],["2022-10-06",1.93,1.93,1.7,1.9,340800.0],["2022-10-07",1.9,1.9,1.752,1.86,1180300.0],["2022-10-10",1.864,1.865,1.7,1.74,225300.0],["2022-10-11",1.71,1.8,1.69,1.75,89000.0],["2022-10-12",1.82,1.82,1.67,1.81,153600.0],["2022-10-13",1.81,1.81,1.68,1.72,83300.0],["2022-10-14",1.7,1.79,1.67,1.79,77500.0],["2022-10-17",1.84,1.92,1.71,1.75,321300.0],["2022-10-18",1.76,2.0,1.76,1.92,320300.0],["2022-10-19",1.9,1.969,1.82,1.93,96800.0],["2022-10-20",1.93,1.965,1.92,1.95,107200.0],["2022-10-21",1.94,2.01,1.86,1.98,83300.0],["2022-10-24",2.0,2.0,1.83,1.89,115200.0],["2022-10-25",1.92,1.95,1.86,1.92,37500.0],["2022-10-26",1.89,2.02,1.89,1.97,44300.0],["2022-10-27",1.99,2.03,1.92,1.95,77500.0],["2022-10-28",1.95,1.98,1.89,1.96,15800.0],["2022-10-31",1.96,2.058,1.95,1.98,41500.0],["2022-11-01",2.03,2.066,1.96,2.0,22700.0],["2022-11-02",2.03,2.05,1.954,1.97,35300.0],["2022-11-03",1.95,2.13,1.935,2.03,83800.0],["2022-11-04",2.06,2.12,1.959,1.99,16500.0],["2022-11-07",1.98,2.046,1.91,1.91,145800.0],["2022-11-08",1.98,2.05,1.91,1.93,27600.0],["2022-11-09",1.95,2.02,1.83,1.93,152800.0],["2022-11-10",1.97,2.04,1.87,1.93,47100.0],["2022-11-11",2.043,2.043,1.85,1.95,40500.0],["2022-11-14",1.92,2.05,1.9,2.02,40200.0],["2022-11-15",2.015,2.2,1.97,2.2,52800.0],["2022-11-16",2.2,2.22,2.126,2.2,13500.0],["2022-11-17",1.97,2.3,1.85,2.14,57200.0],["2022-11-18",2.28,2.28,2.01,2.14,66400.0],["2022-11-21",2.15,2.15,1.94,1.99,99200.0],["2022-11-22",2.02,2.07,1.825,1.87,114400.0],["2022-11-23",1.86,1.98,1.74,1.82,116000.0],["2022-11-25",1.82,1.93,1.82,1.82,26400.0],["2022-11-28",1.86,2.01,1.86,1.91,75400.0],["2022-11-29",1.91,2.02,1.86,1.89,42300.0],["2022-11-30",1.86,2.0,1.859,1.88,48700.0],["2022-12-01",1.9,1.96,1.88,1.91,48800.0],["2022-12-02",1.91,2.14,1.91,2.13,41200.0],["2022-12-05",2.1,2.16,2.06,2.09,70400.0],["2022-12-06",2.11,2.13,2.02,2.13,48100.0],["2022-12-07",2.14,2.33,2.03,2.33,68500.0],["2022-12-08",2.33,2.357,2.161,2.24,96300.0],["2022-12-09",2.21,2.35,2.21,2.33,52400.0],["2022-12-12",2.3,2.65,2.3,2.42,114600.0],["2022-12-13",2.5,2.55,2.31,2.37,93100.0],["2022-12-14",2.34,2.42,2.296,2.35,66700.0],["2022-12-15",2.33,2.36,2.165,2.23,107700.0],["2022-12-16",2.26,2.39,2.08,2.11,292400.0],["2022-12-19",2.06,2.15,1.91,2.06,119700.0],["2022-12-20",2.1,2.17,1.84,1.91,857900.0],["2022-12-21",1.89,2.07,1.89,1.96,1147300.0],["2022-12-22",1.91,2.05,1.91,1.95,538500.0],["2022-12-23",1.93,2.0,1.65,1.79,588800.0],["2022-12-27",1.77,1.965,1.77,1.85,122300.0],["2022-12-28",1.84,1.9,1.7,1.74,245800.0],["2022-12-29",1.72,1.92,1.72,1.82,165700.0],["2022-12-30",1.78,1.93,1.74,1.93,155000.0],["2023-01-03",1.91,2.03,1.91,2.03,52600.0],["2023-01-04",2.0,2.14,1.95,2.12,96700.0],["2023-01-05",2.08,2.3,2.04,2.3,51100.0],["2023-01-06",2.26,2.3,2.2,2.23,19500.0],["2023-01-09",2.22,2.26,2.11,2.26,30300.0],["2023-01-10",2.17,2.5,2.17,2.5,109600.0],["2023-01-11",2.54,2.559,2.38,2.55,39500.0],["2023-01-12",2.455,2.61,2.416,2.61,25000.0],["2023-01-13",2.6,2.65,2.55,2.62,25700.0],["2023-01-17",2.66,2.88,2.52,2.82,46700.0],["2023-01-18",2.88,2.9,2.6,2.69,27700.0],["2023-01-19",2.44,2.61,2.25,2.25,63100.0],["2023-01-20",2.25,2.43,2.25,2.33,16400.0],["2023-01-23",2.43,2.48,2.257,2.29,35800.0],["2023-01-24",2.38,2.48,2.31,2.31,18200.0],["2023-01-25",2.31,2.41,2.31,2.35,14400.0],["2023-01-26",2.355,2.45,2.32,2.33,22000.0],["2023-01-27",2.33,2.61,2.3,2.46,45200.0],["2023-01-30",2.46,2.5,2.35,2.36,28000.0],["2023-01-31",2.32,2.4,2.25,2.33,54200.0],["2023-02-01",2.42,2.49,2.32,2.33,24200.0],["2023-02-02",2.46,2.84,2.42,2.8,175100.0],["2023-02-03",2.92,3.02,2.78,2.97,130900.0],["2023-02-06",2.97,2.97,2.56,2.75,102300.0],["2023-02-07",2.71,2.74,2.611,2.65,36200.0],["2023-02-08",2.59,2.67,2.347,2.52,50600.0],["2023-02-09",2.53,2.58,2.41,2.45,32800.0],["2023-02-10",2.38,2.53,2.3,2.46,28300.0],["2023-02-13",2.56,2.56,2.4,2.45,38900.0],["2023-02-14",2.38,2.57,2.31,2.39,87200.0],["2023-02-15",2.44,2.59,2.345,2.56,67800.0],["2023-02-16",2.56,2.729,2.55,2.67,29600.0],["2023-02-17",2.61,2.659,2.58,2.61,24100.0],["2023-02-21",2.57,2.618,2.33,2.33,22200.0],["2023-02-22",2.3,2.4,2.3,2.3,28400.0],["2023-02-23",2.3,2.489,2.3,2.36,23300.0],["2023-02-24",2.3,2.485,2.3,2.31,26800.0],["2023-02-27",2.351,2.39,2.3,2.38,24100.0],["2023-02-28",2.47,2.47,2.31,2.39,31500.0],["2023-03-01",2.35,2.42,2.31,2.41,23100.0],["2023-03-02",2.43,2.45,2.24,2.29,62200.0],["2023-03-03",2.36,2.44,2.27,2.4,34900.0],["2023-03-06",2.34,2.41,2.33,2.38,12700.0],["2023-03-07",2.41,2.41,2.25,2.25,8200.0],["2023-03-08",2.14,2.24,2.054,2.17,288400.0],["2023-03-09",2.16,2.2,1.95,1.97,62700.0],["2023-03-10",1.99,1.99,1.62,1.69,113300.0],["2023-03-13",1.65,2.034,1.65,1.87,82700.0],["2023-03-14",2.01,2.131,1.83,1.84,95000.0],["2023-03-15",1.8,1.88,1.71,1.83,73500.0],["2023-03-16",1.74,1.843,1.7,1.81,62200.0],["2023-03-17",1.72,1.86,1.71,1.79,57400.0],["2023-03-20",1.8,1.86,1.67,1.8,134900.0],["2023-03-21",1.82,1.9,1.81,1.84,57800.0],["2023-03-22",1.84,1.85,1.76,1.8,19600.0],["2023-03-23",1.77,1.8,1.75,1.78,21600.0],["2023-03-24",1.75,1.8,1.75,1.8,10100.0],["2023-03-27",1.84,1.84,1.77,1.82,11000.0],["2023-03-28",1.78,1.857,1.77,1.8,13200.0],["2023-03-29",1.863,1.863,1.75,1.8,61000.0],["2023-03-30",1.8,1.86,1.77,1.85,15000.0],["2023-03-31",1.83,1.89,1.8,1.85,45600.0],["2023-04-03",1.87,1.89,1.835,1.89,13400.0],["2023-04-04",1.86,1.869,1.82,1.83,7200.0],["2023-04-05",1.816,1.83,1.8,1.81,9900.0],["2023-04-06",1.8,1.857,1.79,1.8,11700.0],["2023-04-10",1.8,1.94,1.75,1.84,34300.0],["2023-04-11",1.84,1.86,1.8,1.83,12400.0],["2023-04-12",1.95,1.98,1.69,1.83,78200.0],["2023-04-13",1.83,1.87,1.79,1.84,14500.0],["2023-04-14",1.88,1.89,1.8,1.89,24400.0],["2023-04-17",1.88,1.91,1.805,1.85,18100.0],["2023-04-18",2.1,2.31,2.06,2.18,466800.0],["2023-04-19",2.17,2.55,2.17,2.46,130100.0],["2023-04-20",2.48,2.79,2.48,2.72,246900.0],["2023-04-21",2.62,3.0,2.62,2.98,169700.0],["2023-04-24",2.98,2.98,2.61,2.77,174000.0],["2023-04-25",2.92,3.0,2.74,2.93,110800.0],["2023-04-26",3.01,3.38,2.81,3.38,128500.0],["2023-04-27",3.25,3.45,3.22,3.42,305300.0],["2023-04-28",3.38,3.5,3.2,3.44,105900.0],["2023-05-01",3.42,3.47,3.23,3.335,281700.0],["2023-05-02",3.32,3.341,3.18,3.27,115200.0],["2023-05-03",3.26,3.38,3.2,3.29,105200.0],["2023-05-04",3.27,3.49,3.113,3.2,207600.0],["2023-05-05",3.25,3.29,3.13,3.23,371000.0],["2023-05-08",3.31,3.31,3.13,3.15,60700.0],["2023-05-09",3.13,3.13,2.91,3.02,75300.0],["2023-05-10",3.04,3.04,2.89,2.9,85000.0],["2023-05-11",2.91,3.05,2.77,3.0,230200.0],["2023-05-12",2.99,2.99,2.73,2.83,121200.0],["2023-05-15",2.79,2.83,2.56,2.64,242200.0],["2023-05-16",2.58,2.7,2.52,2.57,83900.0],["2023-05-17",2.785,2.919,2.335,2.45,318000.0],["2023-05-18",2.48,2.49,2.31,2.35,484000.0],["2023-05-19",2.4,2.49,2.27,2.4,774400.0],["2023-05-22",2.4,2.445,2.24,2.28,503100.0],["2023-05-23",2.23,2.48,2.15,2.4,2292000.0],["2023-05-24",2.49,2.53,2.361,2.45,891900.0],["2023-05-25",2.54,2.58,2.4,2.45,700800.0],["2023-05-26",2.41,2.54,2.37,2.43,737100.0],["2023-05-30",2.51,2.51,2.03,2.07,1540400.0],["2023-05-31",2.05,2.24,2.05,2.16,530200.0],["2023-06-01",2.21,2.33,2.13,2.16,642000.0],["2023-06-02",2.18,2.35,2.18,2.24,405400.0],["2023-06-05",2.22,2.34,2.16,2.16,237300.0],["2023-06-06",2.2,2.5,2.2,2.44,576900.0],["2023-06-07",2.49,2.61,2.46,2.5,223200.0],["2023-06-08",2.48,2.635,2.48,2.54,152100.0],["2023-06-09",2.5,2.63,2.5,2.57,197800.0],["2023-06-12",2.6,2.71,2.53,2.56,264200.0],["2023-06-13",2.61,2.64,2.54,2.62,163300.0],["2023-06-14",2.64,2.72,2.49,2.53,305400.0],["2023-06-15",2.585,2.611,2.46,2.58,167400.0],["2023-06-16",2.54,2.67,2.38,2.46,520600.0],["2023-06-20",2.5,2.72,2.5,2.71,190100.0],["2023-06-21",2.74,2.83,2.68,2.8,282200.0],["2023-06-22",2.85,2.97,2.71,2.76,309200.0],["2023-06-23",2.79,2.91,2.63,2.74,5161700.0],["2023-06-26",2.75,2.75,2.35,2.35,266100.0],["2023-06-27",2.35,2.35,1.98,1.99,319300.0],["2023-06-28",2.01,2.27,2.0,2.27,278700.0],["2023-06-29",2.23,2.29,2.14,2.28,167900.0],["2023-06-30",2.12,2.46,2.02,2.39,569300.0],["2023-07-03",2.34,2.39,2.28,2.37,37700.0],["2023-07-05",2.39,2.41,2.23,2.36,141500.0],["2023-07-06",2.29,2.33,2.165,2.27,116700.0],["2023-07-07",2.21,2.27,2.16,2.25,77700.0],["2023-07-10",2.24,2.37,2.21,2.36,84400.0],["2023-07-11",2.36,2.36,2.22,2.27,72500.0],["2023-07-12",2.32,2.32,2.2,2.25,98400.0],["2023-07-13",2.25,2.28,2.19,2.23,99700.0],["2023-07-14",2.2,2.28,2.08,2.16,76700.0],["2023-07-17",2.14,2.23,2.1,2.21,58700.0],["2023-07-18",2.2,2.29,2.19,2.21,54200.0],["2023-07-19",2.22,2.28,2.18,2.22,51900.0],["2023-07-20",2.25,2.42,2.225,2.34,893200.0],["2023-07-21",2.37,2.4,2.28,2.35,95300.0],["2023-07-24",2.38,2.38,2.25,2.32,48900.0],["2023-07-25",2.32,2.33,2.25,2.26,72800.0],["2023-07-26",2.26,2.32,2.24,2.31,42300.0],["2023-07-27",2.3,2.32,2.25,2.29,86300.0],["2023-07-28",2.34,2.35,2.25,2.29,68400.0],["2023-07-31",2.29,2.4,2.29,2.38,58600.0],["2023-08-01",2.37,2.48,2.36,2.47,47800.0],["2023-08-02",2.46,2.47,2.3,2.31,54800.0],["2023-08-03",2.3,2.39,2.29,2.36,80300.0],["2023-08-04",2.38,2.44,2.33,2.33,24300.0],["2023-08-07",2.33,2.345,2.285,2.3,94000.0],["2023-08-08",2.31,2.355,2.25,2.3,111800.0],["2023-08-09",2.3,2.33,2.29,2.31,45000.0],["2023-08-10",2.3,2.43,2.3,2.39,59400.0],["2023-08-11",2.37,2.42,2.35,2.38,37200.0],["2023-08-14",2.38,2.42,2.36,2.37,27800.0],["2023-08-15",2.39,2.45,2.37,2.42,67700.0],["2023-08-16",2.42,2.42,2.35,2.36,30200.0],["2023-08-17",2.37,2.4,2.08,2.11,105000.0],["2023-08-18",2.09,2.18,2.06,2.15,63000.0],["2023-08-21",2.13,2.27,2.13,2.19,37200.0],["2023-08-22",2.205,2.26,2.15,2.23,53400.0],["2023-08-23",2.24,2.33,2.23,2.29,38100.0],["2023-08-24",2.28,2.33,2.25,2.3,45400.0],["2023-08-25",2.27,2.28,2.15,2.23,36700.0],["2023-08-28",2.21,2.29,2.19,2.26,37100.0],["2023-08-29",2.28,2.35,2.171,2.31,30000.0],["2023-08-30",2.27,2.369,2.27,2.34,29800.0],["2023-08-31",2.31,2.35,2.2,2.21,54200.0],["2023-09-01",2.23,2.35,2.2,2.3,38500.0],["2023-09-05",2.33,2.36,2.15,2.17,69600.0],["2023-09-06",2.18,2.18,2.05,2.13,72100.0],["2023-09-07",2.12,2.15,2.09,2.11,52100.0],["2023-09-08",2.115,2.19,2.115,2.16,27100.0],["2023-09-11",2.17,2.27,2.16,2.26,56700.0],["2023-09-12",2.27,2.27,2.14,2.185,28400.0],["2023-09-13",2.18,2.21,2.114,2.16,49300.0],["2023-09-14",2.21,2.21,2.1,2.12,45000.0],["2023-09-15",2.13,2.37,2.08,2.35,214800.0],["2023-09-18",2.32,2.32,2.115,2.125,59500.0],["2023-09-19",2.1,2.225,2.1,2.17,42000.0],["2023-09-20",2.18,2.2,2.13,2.16,30000.0],["2023-09-21",2.16,2.17,2.11,2.14,31000.0],["2023-09-22",2.13,2.13,2.1,2.12,35300.0],["2023-09-25",2.13,2.21,2.11,2.16,39700.0],["2023-09-26",2.15,2.22,2.15,2.18,27200.0],["2023-09-27",2.21,2.28,2.163,2.24,46300.0],["2023-09-28",2.23,2.305,2.23,2.275,22300.0],["2023-09-29",2.28,2.28,2.18,2.18,27000.0],["2023-10-02",2.15,2.16,2.02,2.03,58300.0],["2023-10-03",2.05,2.07,1.94,2.04,120100.0],["2023-10-04",2.02,2.06,1.99,2.04,174100.0],["2023-10-05",2.04,2.09,2.02,2.05,76100.0],["2023-10-06",2.04,2.09,1.92,2.04,50600.0],["2023-10-09",2.03,2.075,1.95,2.04,56400.0],["2023-10-10",2.01,2.05,1.98,2.03,42400.0],["2023-10-11",1.98,2.085,1.97,2.04,62000.0],["2023-10-12",2.02,2.044,1.98,2.0,95400.0],["2023-10-13",1.99,2.05,1.96,2.03,282500.0],["2023-10-16",2.0,2.055,1.85,1.88,171100.0],["2023-10-17",1.89,2.05,1.89,1.94,103000.0],["2023-10-18",1.92,1.94,1.82,1.83,143400.0],["2023-10-19",1.84,1.84,1.79,1.79,59500.0],["2023-10-20",1.78,1.87,1.7,1.79,90300.0],["2023-10-23",1.76,1.81,1.76,1.77,35600.0],["2023-10-24",1.81,1.872,1.73,1.8,42000.0],["2023-10-25",1.79,1.82,1.72,1.72,37500.0],["2023-10-26",1.73,1.83,1.72,1.76,167000.0],["2023-10-27",1.74,1.805,1.7,1.73,75900.0],["2023-10-30",1.78,1.85,1.71,1.83,69200.0],["2023-10-31",1.79,1.815,1.75,1.78,60700.0],["2023-11-01",1.79,1.81,1.7,1.76,113000.0],["2023-11-02",1.82,1.84,1.6,1.66,129000.0],["2023-11-03",1.68,1.714,1.495,1.6,570700.0],["2023-11-06",1.59,1.59,1.42,1.44,228600.0],["2023-11-07",1.42,1.56,1.406,1.525,286300.0],["2023-11-08",1.53,1.54,1.26,1.42,134800.0],["2023-11-09",1.43,1.484,1.29,1.355,78900.0],["2023-11-10",1.41,1.45,1.18,1.31,125400.0],["2023-11-13",1.32,1.35,1.15,1.34,52400.0],["2023-11-14",1.35,1.45,1.325,1.43,384700.0],["2023-11-15",1.41,1.41,1.315,1.38,90200.0],["2023-11-16",1.4,1.51,1.37,1.41,303200.0],["2023-11-17",1.42,1.44,1.37,1.39,171700.0],["2023-11-20",1.41,1.41,1.28,1.3,1026900.0],["2023-11-21",1.28,1.33,1.24,1.29,248800.0],["2023-11-22",1.29,1.32,1.13,1.14,3460500.0],["2023-11-24",1.15,1.18,1.122,1.15,114500.0],["2023-11-27",1.13,1.18,0.97,1.09,836700.0],["2023-11-28",1.08,1.105,1.0,1.065,168300.0],["2023-11-29",1.07,1.12,0.98,1.09,947100.0],["2023-11-30",1.1,1.15,1.06,1.125,439500.0],["2023-12-01",1.11,1.15,1.1,1.11,404400.0],["2023-12-04",1.11,1.15,1.11,1.11,563600.0],["2023-12-05",1.14,1.14,1.0,1.07,4975500.0],["2023-12-06",1.1,1.19,1.03,1.15,641300.0],["2023-12-07",1.16,1.2,1.07,1.09,377900.0],["2023-12-08",1.17,1.18,1.13,1.15,187700.0],["2023-12-11",1.18,1.199,1.1,1.15,743300.0],["2023-12-12",1.17,1.255,1.165,1.25,287400.0],["2023-12-13",1.26,1.31,1.22,1.27,302000.0],["2023-12-14",1.33,1.33,1.22,1.28,299800.0],["2023-12-15",1.3,1.31,1.27,1.28,423800.0],["2023-12-18",1.3,1.33,1.28,1.29,147500.0],["2023-12-19",1.27,1.33,1.265,1.3,311100.0],["2023-12-20",1.33,1.38,1.26,1.29,454900.0],["2023-12-21",1.32,1.38,1.27,1.36,527800.0],["2023-12-22",1.35,1.5,1.35,1.39,214400.0],["2023-12-26",1.41,1.47,1.392,1.43,205900.0],["2023-12-27",1.45,1.5,1.4,1.44,363700.0],["2023-12-28",1.43,1.47,1.39,1.39,153300.0],["2023-12-29",1.4,1.42,1.33,1.34,213200.0],["2024-01-02",1.36,1.385,1.3,1.3,425000.0],["2024-01-03",1.29,1.37,1.29,1.31,231400.0],["2024-01-04",1.34,1.41,1.29,1.38,151700.0],["2024-01-05",1.4,1.425,1.32,1.32,166400.0],["2024-01-08",1.32,1.4,1.3,1.36,118900.0],["2024-01-09",1.36,1.39,1.32,1.35,137700.0],["2024-01-10",1.38,1.44,1.32,1.33,201100.0],["2024-01-11",1.4,1.48,1.33,1.46,206500.0],["2024-01-12",1.46,1.54,1.41,1.42,131100.0],["2024-01-16",1.42,1.474,1.35,1.36,139700.0],["2024-01-17",1.34,1.37,1.33,1.35,163500.0],["2024-01-18",1.37,1.39,1.35,1.36,84900.0],["2024-01-19",1.37,1.395,1.34,1.35,105600.0],["2024-01-22",1.36,1.37,1.27,1.31,242600.0],["2024-01-23",1.31,1.36,1.3,1.35,172700.0],["2024-01-24",1.35,1.38,1.33,1.335,103800.0],["2024-01-25",1.36,1.38,1.31,1.33,105100.0],["2024-01-26",1.34,1.66,1.34,1.56,449000.0],["2024-01-29",1.59,1.626,1.5,1.59,137200.0],["2024-01-30",1.59,1.607,1.5,1.52,45400.0],["2024-01-31",1.54,1.54,1.42,1.42,84500.0],["2024-02-01",1.46,1.52,1.37,1.39,98600.0],["2024-02-02",1.43,1.48,1.35,1.39,188100.0],["2024-02-05",1.41,1.47,1.385,1.4,175400.0],["2024-02-06",1.4,1.47,1.4,1.46,86800.0],["2024-02-07",1.44,1.49,1.44,1.47,106100.0],["2024-02-08",1.44,1.54,1.39,1.51,157600.0],["2024-02-09",1.56,1.66,1.519,1.64,114000.0],["2024-02-12",1.67,1.79,1.65,1.77,247000.0],["2024-02-13",1.77,1.875,1.69,1.84,258900.0],["2024-02-14",1.9,2.15,1.86,2.12,505100.0],["2024-02-15",2.14,2.4,2.127,2.38,915300.0],["2024-02-16",2.39,2.8,2.251,2.73,1335100.0],["2024-02-20",2.75,3.22,2.65,2.74,909200.0],["2024-02-21",2.65,2.78,2.419,2.65,414500.0],["2024-02-22",2.84,2.96,2.48,2.6,419700.0],["2024-02-23",2.6,2.64,2.4,2.49,318900.0],["2024-02-26",2.44,2.84,2.43,2.71,435800.0],["2024-02-27",2.71,2.835,2.6,2.77,217200.0],["2024-02-28",2.82,3.01,2.62,2.93,320400.0],["2024-02-29",2.93,3.04,2.77,2.92,311900.0],["2024-03-01",2.93,2.97,2.77,2.93,447900.0],["2024-03-04",2.95,3.02,2.81,2.94,287400.0],["2024-03-05",2.92,3.02,2.8,3.0,320000.0],["2024-03-06",3.03,3.1,2.87,3.07,333700.0],["2024-03-07",3.08,3.11,2.881,2.95,377600.0],["2024-03-08",3.0,3.04,2.81,2.84,68900.0],["2024-03-11",2.8,3.03,2.75,2.86,179500.0],["2024-03-12",2.86,3.03,2.824,2.89,138600.0],["2024-03-13",2.86,3.04,2.72,2.97,338700.0],["2024-03-14",2.93,3.19,2.82,3.13,577400.0],["2024-03-15",3.11,3.39,3.06,3.35,659300.0],["2024-03-18",3.32,3.34,3.14,3.25,180600.0],["2024-03-19",3.28,3.47,3.15,3.46,156600.0],["2024-03-20",3.49,3.58,3.26,3.54,386400.0],["2024-03-21",3.47,4.0,3.12,3.7,608300.0],["2024-03-22",3.72,3.727,3.54,3.59,228800.0],["2024-03-25",3.6,3.65,3.32,3.35,214900.0],["2024-03-26",3.37,3.5,3.27,3.39,107000.0],["2024-03-27",3.45,3.49,3.36,3.47,90500.0],["2024-03-28",3.47,3.54,3.39,3.45,117200.0],["2024-04-01",3.43,3.45,3.34,3.36,1608600.0],["2024-04-02",3.3,3.3,3.15,3.23,121400.0],["2024-04-03",3.19,3.24,3.032,3.16,218900.0],["2024-04-04",3.16,3.25,3.07,3.105,265000.0],["2024-04-05",3.08,3.19,3.03,3.07,334200.0],["2024-04-08",3.06,3.15,3.03,3.135,76800.0],["2024-04-09",3.15,3.2,2.83,2.88,557800.0],["2024-04-10",2.75,2.897,2.6,2.73,242400.0],["2024-04-11",2.76,3.11,2.75,2.98,160700.0],["2024-04-12",2.98,3.05,2.86,2.92,93500.0],["2024-04-15",2.9,2.974,2.76,2.81,56900.0],["2024-04-16",2.76,2.83,2.64,2.665,117900.0],["2024-04-17",2.67,2.67,2.35,2.58,249900.0],["2024-04-18",2.56,2.87,2.4,2.685,179000.0],["2024-04-19",2.66,2.92,2.59,2.835,144300.0],["2024-04-22",2.86,3.06,2.76,2.94,195500.0],["2024-04-23",2.95,3.15,2.82,2.85,172700.0],["2024-04-24",2.85,2.87,2.57,2.65,124800.0],["2024-04-25",2.63,2.68,2.45,2.54,179200.0],["2024-04-26",2.5,2.8,2.5,2.78,56200.0],["2024-04-29",2.79,2.97,2.78,2.94,108400.0],["2024-04-30",2.95,3.09,2.88,2.93,255800.0],["2024-05-01",2.93,3.0,2.74,2.86,171900.0],["2024-05-02",2.89,3.055,2.87,3.01,91400.0],["2024-05-03",3.02,3.12,2.98,3.02,26800.0],["2024-05-06",3.05,3.11,2.92,2.94,46700.0],["2024-05-07",2.94,3.02,2.88,2.9,81900.0],["2024-05-08",2.6,2.85,2.508,2.64,116700.0],["2024-05-09",2.65,3.01,2.57,2.92,259200.0],["2024-05-10",2.9,2.9,2.62,2.73,89400.0],["2024-05-13",2.75,2.78,2.59,2.73,81700.0],["2024-05-14",2.78,2.94,2.71,2.92,86400.0],["2024-05-15",2.96,3.03,2.7,2.765,223200.0],["2024-05-16",2.73,2.9,2.69,2.84,143200.0],["2024-05-17",2.85,2.93,2.75,2.77,67000.0],["2024-05-20",2.77,2.97,2.77,2.83,147700.0],["2024-05-21",2.82,2.84,2.67,2.73,95800.0],["2024-05-22",2.72,2.86,2.58,2.65,81500.0],["2024-05-23",2.65,2.67,2.51,2.54,111400.0],["2024-05-24",2.54,2.58,2.42,2.5,432000.0],["2024-05-28",2.52,2.6,2.42,2.56,218100.0],["2024-05-29",2.47,2.67,2.47,2.54,199700.0],["2024-05-30",2.5,2.66,2.48,2.59,303100.0],["2024-05-31",2.64,2.67,2.54,2.57,80200.0],["2024-06-03",2.63,2.71,2.52,2.55,177900.0],["2024-06-04",2.56,2.65,2.48,2.61,230800.0],["2024-06-05",2.63,2.735,2.55,2.67,305000.0],["2024-06-06",2.65,2.69,2.47,2.47,124300.0],["2024-06-07",2.5,2.55,2.39,2.44,91700.0],["2024-06-10",2.43,2.63,2.3,2.53,183000.0],["2024-06-11",2.55,2.8,2.55,2.6,74400.0],["2024-06-12",2.66,2.9,2.59,2.84,886700.0],["2024-06-13",2.9,2.96,2.72,2.77,238500.0],["2024-06-14",2.73,2.78,2.5,2.65,286000.0],["2024-06-17",2.64,2.8,2.6,2.705,275900.0],["2024-06-18",2.7,2.77,2.66,2.69,126600.0],["2024-06-20",2.61,2.71,2.4,2.64,109000.0],["2024-06-21",2.63,2.71,2.61,2.7,313900.0],["2024-06-24",2.7,2.72,2.56,2.64,169700.0],["2024-06-25",2.63,2.7,2.58,2.61,139400.0],["2024-06-26",2.57,2.69,2.56,2.65,129000.0],["2024-06-27",2.67,2.99,2.6,2.94,264000.0],["2024-06-28",2.95,3.19,2.871,2.98,2763700.0],["2024-07-01",3.03,3.079,2.85,2.89,155700.0],["2024-07-02",2.88,2.908,2.67,2.68,144900.0],["2024-07-03",2.7,2.7,2.53,2.67,64300.0],["2024-07-05",2.67,2.67,2.42,2.58,105600.0],["2024-07-08",2.59,2.77,2.59,2.72,62800.0],["2024-07-09",2.7,2.8,2.59,2.67,126100.0],["2024-07-10",2.69,2.73,2.59,2.65,590400.0],["2024-07-11",2.79,2.85,2.7,2.81,244900.0],["2024-07-12",2.98,2.98,2.8,2.8,139500.0],["2024-07-15",2.86,2.98,2.82,2.85,142100.0],["2024-07-16",2.92,2.95,2.8,2.9,202400.0],["2024-07-17",2.84,2.9,2.75,2.84,125700.0],["2024-07-18",2.83,2.91,2.64,2.66,189700.0],["2024-07-19",2.68,2.81,2.67,2.78,521200.0],["2024-07-22",2.79,2.85,2.71,2.81,241200.0],["2024-07-23",2.81,2.98,2.73,2.96,201600.0],["2024-07-24",2.94,3.05,2.86,2.97,227800.0],["2024-07-25",2.98,3.23,2.95,3.17,263600.0],["2024-07-26",3.23,3.39,3.12,3.25,149600.0],["2024-07-29",3.25,3.27,3.1,3.15,197400.0],["2024-07-30",3.15,3.28,3.07,3.18,105900.0],["2024-07-31",3.19,3.296,3.11,3.18,162200.0],["2024-08-01",3.18,3.18,2.96,3.1,210800.0],["2024-08-02",2.91,3.06,2.75,2.875,210500.0],["2024-08-05",2.7,2.74,2.57,2.61,209300.0],["2024-08-06",2.63,2.815,2.52,2.61,132800.0],["2024-08-07",2.63,2.7,2.5,2.59,126100.0],["2024-08-08",2.64,2.83,2.58,2.8,133500.0],["2024-08-09",2.82,3.05,2.82,2.86,71800.0],["2024-08-12",2.91,2.91,2.7,2.73,66400.0],["2024-08-13",2.73,2.88,2.66,2.7,44500.0],["2024-08-14",2.75,2.75,2.58,2.61,200800.0],["2024-08-15",2.72,2.82,2.62,2.75,95300.0],["2024-08-16",2.75,2.8,2.67,2.77,75700.0],["2024-08-19",2.99,3.05,2.84,2.97,144700.0],["2024-08-20",2.94,2.94,2.74,2.85,72100.0],["2024-08-21",2.86,2.865,2.68,2.81,84800.0],["2024-08-22",2.83,2.886,2.74,2.76,53300.0],["2024-08-23",2.75,3.0,2.75,2.99,179600.0],["2024-08-26",3.04,3.075,2.92,2.98,88700.0],["2024-08-27",2.98,2.995,2.86,2.91,55900.0],["2024-08-28",2.91,2.97,2.885,2.95,188800.0],["2024-08-29",2.98,3.0,2.83,2.91,110100.0],["2024-08-30",3.09,3.17,2.91,3.16,289400.0],["2024-09-03",3.1,3.186,2.96,2.97,117200.0],["2024-09-04",2.97,3.15,2.941,2.95,156200.0],["2024-09-05",2.98,3.2,2.91,3.1,282000.0],["2024-09-06",3.1,3.1,2.93,2.95,71500.0],["2024-09-09",3.0,3.18,2.99,3.12,480300.0],["2024-09-10",3.14,3.24,3.01,3.15,235500.0],["2024-09-11",3.13,3.4,3.09,3.3,410100.0],["2024-09-12",3.3,3.4,3.29,3.3,112000.0],["2024-09-13",3.36,3.62,3.305,3.37,442100.0],["2024-09-16",3.42,3.68,3.383,3.51,720400.0],["2024-09-17",3.57,3.69,3.2,3.33,436000.0],["2024-09-18",3.34,3.59,3.34,3.41,315400.0],["2024-09-19",3.54,3.55,3.43,3.5,482200.0],["2024-09-20",3.51,3.57,3.4,3.44,1121300.0],["2024-09-23",3.43,3.465,3.25,3.3,206600.0],["2024-09-24",3.31,3.31,3.03,3.17,402700.0],["2024-09-25",3.17,3.26,3.05,3.08,394900.0],["2024-09-26",3.13,3.16,2.94,3.15,1817600.0],["2024-09-27",3.15,3.5,3.11,3.33,419500.0],["2024-09-30",3.32,3.38,3.0,3.34,246700.0],["2024-10-01",3.36,3.36,3.08,3.11,393100.0],["2024-10-02",3.11,3.28,3.01,3.19,282100.0],["2024-10-03",3.19,3.19,2.965,3.02,188800.0],["2024-10-04",2.95,3.07,2.77,3.02,382600.0],["2024-10-07",3.01,3.01,2.86,2.88,123900.0],["2024-10-08",2.93,3.175,2.832,3.15,436300.0],["2024-10-09",3.16,3.17,2.99,2.99,140000.0],["2024-10-10",2.94,3.12,2.88,3.0,304200.0],["2024-10-11",3.01,3.18,2.99,3.12,208500.0],["2024-10-14",3.12,3.22,3.09,3.18,310300.0],["2024-10-15",3.18,3.31,3.08,3.18,153500.0],["2024-10-16",3.2,3.29,3.1,3.2,460000.0],["2024-10-17",3.25,3.33,3.095,3.12,318000.0],["2024-10-18",3.14,3.14,3.04,3.12,290200.0],["2024-10-21",3.16,3.44,3.16,3.35,1588600.0],["2024-10-22",3.4,3.4,3.08,3.23,2609100.0],["2024-10-23",3.21,3.26,3.13,3.21,309800.0],["2024-10-24",3.22,3.23,3.08,3.11,213800.0],["2024-10-25",3.12,3.15,2.97,3.12,713000.0],["2024-10-28",3.16,3.29,3.15,3.18,419900.0],["2024-10-29",3.15,3.17,3.04,3.08,287400.0],["2024-10-30",3.05,3.15,2.985,3.06,291500.0],["2024-10-31",3.04,3.048,2.94,2.945,231500.0],["2024-11-01",2.99,3.05,2.875,3.01,367000.0],["2024-11-04",2.99,3.05,2.954,3.04,243400.0],["2024-11-05",3.02,3.05,2.86,3.02,217400.0],["2024-11-06",2.99,3.1,2.97,3.1,477200.0],["2024-11-07",3.09,3.185,2.8,2.9,757200.0],["2024-11-08",2.88,2.95,2.81,2.91,601100.0],["2024-11-11",3.01,3.12,2.86,3.07,1666900.0],["2024-11-12",3.07,3.215,2.92,3.0,307400.0],["2024-11-13",3.04,3.1,2.83,2.86,288500.0],["2024-11-14",2.87,3.005,2.81,2.86,1099000.0],["2024-11-15",2.9,2.92,2.67,2.75,500300.0],["2024-11-18",2.75,2.83,2.74,2.82,419700.0],["2024-11-19",2.8,3.07,2.77,3.0,961600.0],["2024-11-20",2.99,3.01,2.72,2.77,401000.0],["2024-11-21",2.77,2.83,2.73,2.73,139800.0],["2024-11-22",2.73,2.93,2.66,2.91,1757400.0],["2024-11-25",2.96,3.03,2.86,2.92,350100.0],["2024-11-26",2.9,2.93,2.83,2.88,139400.0],["2024-11-27",2.88,2.92,2.8,2.82,170500.0],["2024-11-29",2.85,2.93,2.8,2.88,93600.0],["2024-12-02",2.84,2.93,2.824,2.86,176800.0],["2024-12-03",2.84,2.86,2.74,2.78,297900.0],["2024-12-04",2.65,2.653,2.45,2.6,1988100.0],["2024-12-05",2.61,2.625,2.49,2.6,376400.0],["2024-12-06",2.63,2.8,2.56,2.76,343700.0],["2024-12-09",2.76,2.86,2.565,2.66,453300.0],["2024-12-10",2.68,2.78,2.66,2.68,232100.0],["2024-12-11",2.73,2.73,2.36,2.49,673800.0],["2024-12-12",3.91,4.6,3.43,3.6,63853000.0],["2024-12-13",3.95,4.28,3.75,4.17,4224100.0],["2024-12-16",4.3,4.52,4.01,4.24,3122100.0],["2024-12-17",4.39,4.6,4.17,4.5,2478500.0],["2024-12-18",4.57,4.675,4.08,4.15,1126700.0],["2024-12-19",4.24,4.42,4.115,4.15,684700.0],["2024-12-20",4.06,4.39,4.05,4.05,1742400.0],["2024-12-23",4.01,4.16,3.88,4.06,754100.0],["2024-12-24",4.05,4.15,3.96,4.0,441500.0],["2024-12-26",4.04,4.25,4.0,4.21,543500.0],["2024-12-27",4.2,4.479,4.15,4.27,757400.0],["2024-12-30",4.18,4.2,3.96,4.1,536600.0],["2024-12-31",4.1,4.27,4.04,4.12,392100.0],["2025-01-02",4.14,4.51,4.07,4.36,1338500.0],["2025-01-03",4.4,4.68,4.32,4.59,574700.0],["2025-01-06",4.64,4.68,4.315,4.32,558900.0],["2025-01-07",4.3,4.3,3.99,4.07,585800.0],["2025-01-08",4.36,4.36,3.95,4.03,500900.0],["2025-01-10",4.01,4.07,3.78,3.82,629200.0],["2025-01-13",3.85,4.05,3.632,3.99,675900.0],["2025-01-14",3.95,4.03,3.78,3.93,413400.0],["2025-01-15",4.06,4.06,3.77,3.82,384000.0],["2025-01-16",3.81,3.89,3.73,3.78,288600.0],["2025-01-17",3.82,3.82,3.71,3.76,258500.0],["2025-01-21",3.77,3.81,3.55,3.555,499400.0],["2025-01-22",3.52,3.955,3.472,3.78,534100.0],["2025-01-23",3.77,4.025,3.73,3.99,508600.0],["2025-01-24",4.05,4.05,3.815,3.91,400300.0],["2025-01-27",3.86,3.99,3.84,3.97,286100.0],["2025-01-28",3.98,4.07,3.83,3.95,481100.0],["2025-01-29",3.93,3.99,3.82,3.86,393700.0],["2025-01-30",3.95,4.04,3.82,3.9,395900.0],["2025-01-31",3.9,3.97,3.81,3.94,383100.0],["2025-02-03",3.91,4.295,3.87,4.22,836800.0],["2025-02-04",4.22,4.27,4.015,4.08,312500.0],["2025-02-05",4.09,4.27,4.08,4.21,927100.0],["2025-02-06",4.23,4.28,4.13,4.26,266700.0],["2025-02-07",4.25,4.35,4.127,4.24,484600.0],["2025-02-10",4.23,4.299,4.01,4.06,491300.0],["2025-02-11",3.98,4.04,3.79,3.96,564700.0],["2025-02-12",3.9,4.085,3.771,4.05,249700.0],["2025-02-13",4.1,4.14,3.945,4.01,324400.0],["2025-02-14",4.04,4.13,3.93,4.07,682000.0],["2025-02-18",4.05,4.29,3.963,4.22,970000.0],["2025-02-19",4.22,4.59,4.11,4.57,849200.0],["2025-02-20",4.78,4.89,4.56,4.8,3597400.0],["2025-02-21",5.0,5.05,4.55,4.6,1897100.0],["2025-02-24",4.73,4.73,4.285,4.31,1780900.0],["2025-02-25",4.31,4.54,4.09,4.52,1116500.0],["2025-02-26",4.41,4.71,4.39,4.51,571000.0],["2025-02-27",4.49,4.79,4.36,4.5,867600.0],["2025-02-28",4.49,4.7,4.17,4.52,767600.0],["2025-03-03",4.53,4.593,4.25,4.26,849000.0],["2025-03-04",4.34,4.52,4.22,4.44,1115400.0],["2025-03-05",4.56,4.59,4.24,4.39,660900.0],["2025-03-06",4.33,4.475,4.29,4.29,715700.0],["2025-03-07",4.29,4.55,4.24,4.3,1067600.0],["2025-03-10",6.59,7.39,5.7,6.07,57705800.0],["2025-03-11",6.17,6.58,5.8,6.3,4656100.0],["2025-03-12",6.3,6.49,5.98,6.3,1763800.0],["2025-03-13",6.3,6.36,6.02,6.29,1071300.0],["2025-03-14",6.29,6.78,6.275,6.75,1920100.0],["2025-03-17",6.73,6.73,6.38,6.54,1951600.0],["2025-03-18",6.7,7.14,6.4,6.56,2489700.0],["2025-03-19",6.98,6.98,6.6,6.81,1734100.0],["2025-03-20",6.75,6.79,6.6,6.61,1059900.0],["2025-03-21",6.52,6.62,6.365,6.47,3742500.0],["2025-03-24",6.33,6.52,6.22,6.4,1171000.0],["2025-03-25",6.44,6.785,6.37,6.61,1053000.0],["2025-03-26",6.58,6.69,6.39,6.47,1059600.0],["2025-03-27",6.47,6.56,6.37,6.525,1177500.0],["2025-03-28",6.52,6.68,6.36,6.5,944500.0],["2025-03-31",6.25,6.5,6.1,6.29,2562700.0],["2025-04-01",6.13,6.23,5.65,6.01,2740700.0],["2025-04-02",5.9,6.4,5.78,6.28,1259500.0],["2025-04-03",6.04,6.245,5.851,6.22,1058400.0],["2025-04-04",5.95,6.105,5.78,6.05,1474400.0],["2025-04-07",5.82,6.15,5.425,5.78,1796000.0],["2025-04-08",5.95,6.06,5.205,5.3,1619100.0],["2025-04-09",5.19,5.58,5.06,5.4,2892000.0],["2025-04-10",5.3,5.32,4.85,5.28,1216800.0],["2025-04-11",5.26,5.56,5.12,5.56,3700400.0],["2025-04-14",5.71,6.0,5.515,5.95,1190300.0],["2025-04-15",6.05,6.215,5.88,6.2,847600.0],["2025-04-16",6.2,6.24,5.88,6.1,765800.0],["2025-04-17",6.08,6.39,5.935,6.07,710000.0],["2025-04-21",6.03,6.16,5.95,6.02,671300.0],["2025-04-22",6.04,6.25,5.98,6.07,1024700.0],["2025-04-23",6.21,6.45,6.01,6.27,1226800.0],["2025-04-24",6.25,6.38,6.18,6.35,882700.0],["2025-04-25",6.31,6.49,6.13,6.47,1149900.0],["2025-04-28",6.54,6.7,6.39,6.59,1490200.0],["2025-04-29",6.54,6.74,6.285,6.31,3809600.0],["2025-04-30",6.25,7.015,6.14,6.91,1576500.0],["2025-05-01",6.87,7.16,6.73,6.9,1827200.0],["2025-05-02",7.0,7.24,6.78,6.99,1033400.0],["2025-05-05",6.98,7.16,6.69,6.9,723600.0],["2025-05-06",6.8,6.846,6.56,6.58,707300.0],["2025-05-07",6.59,6.783,6.5,6.66,673500.0],["2025-05-08",6.67,6.78,6.37,6.6,1284100.0],["2025-05-09",7.13,7.169,6.37,6.6,1430000.0],["2025-05-12",6.61,6.83,6.545,6.7,1214800.0],["2025-05-13",6.74,6.83,6.4,6.455,757400.0],["2025-05-14",6.49,6.78,6.19,6.19,892700.0],["2025-05-15",6.21,6.33,6.115,6.19,1329900.0],["2025-05-16",6.19,6.7,6.19,6.5,1652400.0],["2025-05-19",6.4,6.51,6.35,6.49,773100.0],["2025-05-20",6.56,6.64,6.43,6.47,999600.0],["2025-05-21",6.4,6.47,6.06,6.18,985300.0],["2025-05-22",6.16,6.19,6.02,6.03,671000.0],["2025-05-23",6.0,6.31,5.86,6.29,1231000.0],["2025-05-27",6.34,6.47,6.096,6.16,1251700.0],["2025-05-28",6.33,6.389,6.08,6.26,871200.0],["2025-05-29",6.26,6.38,6.092,6.36,821800.0],["2025-05-30",6.35,6.6,6.2,6.51,1449000.0],["2025-06-02",6.935,7.48,5.695,6.315,8678100.0],["2025-06-03",6.21,6.24,5.38,5.95,4465100.0],["2025-06-04",6.2,6.59,6.02,6.58,9062700.0],["2025-06-05",6.54,6.9,6.35,6.74,3045300.0],["2025-06-06",6.85,7.095,6.76,7.06,2490300.0],["2025-06-09",7.11,7.12,6.345,6.41,2580200.0],["2025-06-10",6.44,6.569,6.26,6.51,1363300.0],["2025-06-11",6.54,6.58,6.17,6.25,1396100.0],["2025-06-12",6.22,6.32,6.11,6.17,2963400.0],["2025-06-13",6.1,6.34,6.045,6.09,1142100.0],["2025-06-16",6.1,6.36,6.07,6.335,1231900.0],["2025-06-17",6.26,6.485,6.08,6.12,1718100.0],["2025-06-18",6.12,6.24,5.979,6.07,1432300.0],["2025-06-20",6.09,6.185,5.85,5.96,3293800.0],["2025-06-23",5.9,5.95,5.66,5.75,1207300.0],["2025-06-24",5.77,5.96,5.6,5.77,1110900.0],["2025-06-25",5.78,5.78,5.525,5.68,690600.0],["2025-06-26",5.67,5.71,5.55,5.66,971100.0],["2025-06-27",5.64,5.71,5.5,5.62,2232800.0],["2025-06-30",5.59,5.655,5.41,5.47,1499100.0],["2025-07-01",5.61,5.822,5.47,5.7,2400500.0],["2025-07-02",5.69,6.075,5.53,5.98,2843800.0],["2025-07-03",5.98,6.0,5.71,5.95,993000.0],["2025-07-07",5.9,6.07,5.78,5.95,1344700.0],["2025-07-08",5.94,6.09,5.79,5.855,1281500.0],["2025-07-09",5.97,6.335,5.93,6.17,1595100.0],["2025-07-10",6.14,6.42,6.025,6.41,1584700.0],["2025-07-11",6.4,6.595,6.245,6.55,1442200.0],["2025-07-14",6.57,7.03,6.5,7.01,1710000.0],["2025-07-15",7.03,7.05,6.8,6.86,1584600.0],["2025-07-16",6.86,6.93,6.61,6.71,2558600.0],["2025-07-17",6.71,7.03,6.685,6.84,1575800.0],["2025-07-18",6.92,7.185,6.8,6.86,2262300.0],["2025-07-21",6.85,6.98,6.71,6.82,1129300.0],["2025-07-22",6.85,7.015,6.67,7.0,1753300.0],["2025-07-23",7.05,8.11,7.0,7.89,3730500.0],["2025-07-24",7.82,7.99,7.6,7.84,3796900.0],["2025-07-25",7.89,7.97,7.65,7.87,1654900.0],["2025-07-28",7.89,7.945,7.515,7.64,1862600.0],["2025-07-29",7.6,7.64,7.36,7.55,1348300.0],["2025-07-30",7.61,7.74,7.305,7.42,2145600.0],["2025-07-31",7.35,7.609,7.32,7.405,1133700.0],["2025-08-01",7.41,7.57,7.245,7.33,1575500.0],["2025-08-04",7.3,7.52,7.2,7.49,1103200.0],["2025-08-05",7.45,7.49,7.26,7.41,1019000.0],["2025-08-06",7.43,7.43,7.08,7.27,1289500.0],["2025-08-07",7.25,7.31,7.12,7.3,1124900.0],["2025-08-08",7.21,7.47,6.55,7.42,1945300.0],["2025-08-11",7.41,7.45,7.055,7.325,1406200.0],["2025-08-12",7.37,7.65,7.25,7.33,1833100.0],["2025-08-13",7.34,7.655,7.25,7.6,1720400.0],["2025-08-14",7.5,7.579,7.31,7.49,1023100.0],["2025-08-15",7.56,7.57,7.37,7.52,895400.0],["2025-08-18",7.52,7.6,7.362,7.45,1123900.0],["2025-08-19",7.4,7.455,7.24,7.32,919400.0],["2025-08-20",7.32,7.51,7.29,7.42,1010500.0],["2025-08-21",7.55,7.76,7.4,7.49,2297300.0],["2025-08-22",7.49,7.78,7.435,7.55,1285600.0],["2025-08-25",7.57,7.69,7.23,7.28,1215900.0],["2025-08-26",7.29,7.45,7.26,7.42,2378500.0],["2025-08-27",7.43,8.78,7.37,8.0,9494100.0],["2025-08-28",8.16,8.161,7.2,7.21,3275200.0],["2025-08-29",7.17,7.52,7.09,7.255,1556600.0],["2025-09-02",7.15,7.36,7.145,7.27,2065700.0],["2025-09-03",7.17,7.35,7.03,7.15,1449500.0],["2025-09-04",7.15,7.305,6.97,7.23,1953600.0],["2025-09-05",7.22,7.32,6.93,7.01,1613400.0],["2025-09-08",7.01,7.77,6.98,7.6,3964200.0],["2025-09-09",7.55,8.63,7.44,8.42,5811300.0],["2025-09-10",8.42,9.81,8.32,9.62,7359600.0],["2025-09-11",9.79,9.92,9.27,9.75,5358400.0],["2025-09-12",9.7,9.7,8.012,8.25,3621500.0],["2025-09-15",8.2,8.2,7.645,8.065,3148100.0],["2025-09-16",8.01,8.28,7.92,7.96,2975800.0],["2025-09-17",8.0,8.23,7.97,7.98,1183900.0],["2025-09-18",8.03,8.56,8.03,8.54,1629200.0],["2025-09-19",8.54,8.63,8.08,8.15,8231200.0],["2025-09-22",8.06,8.65,8.04,8.55,1478100.0],["2025-09-23",8.6,8.6,8.34,8.38,1022300.0],["2025-09-24",8.41,8.54,8.287,8.47,1105900.0],["2025-09-25",8.36,8.74,8.24,8.46,1309500.0],["2025-09-26",8.5,8.92,8.24,8.77,1520000.0],["2025-09-29",8.76,8.96,8.455,8.95,1511000.0],["2025-09-30",8.91,9.29,8.63,9.15,2754500.0],["2025-10-01",9.13,9.5,8.99,9.4,1731000.0],["2025-10-02",9.45,9.62,9.29,9.56,1632200.0],["2025-10-03",9.66,9.99,9.5,9.88,1285000.0],["2025-10-06",9.99,10.138,9.66,9.95,1711700.0],["2025-10-07",10.0,10.16,9.3,9.55,1386800.0],["2025-10-08",9.75,9.85,9.42,9.82,1215200.0],["2025-10-09",9.83,10.04,9.59,9.92,2254100.0],["2025-10-10",9.97,10.02,9.54,9.99,1419100.0],["2025-10-13",9.67,9.97,9.31,9.71,1557300.0],["2025-10-14",9.45,10.31,9.28,10.19,2566500.0],["2025-10-15",10.3,10.86,10.251,10.62,2180000.0],["2025-10-16",10.61,11.11,10.475,10.63,2356100.0],["2025-10-17",10.46,10.63,10.275,10.36,1558200.0],["2025-10-20",10.62,10.77,10.16,10.69,1841800.0],["2025-10-21",10.72,10.89,10.36,10.65,1220100.0],["2025-10-22",10.66,10.9,10.41,10.89,1544200.0],["2025-10-23",10.8,10.9,10.51,10.65,1216300.0],["2025-10-24",10.92,10.92,10.41,10.51,1113200.0],["2025-10-27",10.53,10.74,10.4,10.5,1134900.0],["2025-10-28",10.475,10.9,10.37,10.53,1504100.0],["2025-10-29",10.4,10.815,10.3,10.58,1032200.0],["2025-10-30",10.52,11.18,10.48,11.17,1304000.0],["2025-10-31",11.16,11.675,11.06,11.66,1901500.0],["2025-11-03",11.74,11.83,10.67,10.7,1514500.0],["2025-11-04",10.45,10.98,10.45,10.86,1025500.0],["2025-11-05",10.46,10.78,10.2,10.64,1760800.0],["2025-11-06",10.74,11.11,10.555,11.01,2774300.0],["2025-11-07",11.0,11.19,10.56,11.01,991300.0],["2025-11-10",11.15,11.87,10.99,11.67,1506600.0],["2025-11-11",11.6,12.23,11.55,12.1,1154100.0],["2025-11-12",12.08,12.3,11.83,11.85,1756000.0],["2025-11-13",11.85,11.98,11.15,11.46,1400000.0],["2025-11-14",12.14,12.14,11.3,11.37,1474200.0],["2025-11-17",11.34,11.67,11.06,11.35,2149800.0],["2025-11-18",11.23,11.48,10.94,11.31,2255200.0],["2025-11-19",11.31,11.415,10.782,11.04,1899500.0],["2025-11-20",11.265,11.32,10.62,10.65,1683200.0],["2025-11-21",10.59,11.205,10.46,10.99,1269400.0],["2025-11-24",10.99,11.46,10.8,11.41,2216400.0],["2025-11-25",11.45,11.638,11.21,11.36,1266300.0],["2025-11-26",11.48,13.73,11.28,13.29,5476800.0],["2025-11-28",13.28,13.78,13.08,13.19,1328400.0],["2025-12-01",13.07,13.33,12.75,13.3,3025800.0],["2025-12-02",13.3,13.91,13.05,13.35,3698500.0],["2025-12-03",13.27,13.93,13.08,13.7,2471500.0],["2025-12-04",13.48,14.0,13.35,13.47,2804600.0],["2025-12-05",13.55,13.74,13.25,13.47,2645500.0],["2025-12-08",13.66,13.66,12.851,12.98,1868900.0],["2025-12-09",13.25,13.45,12.94,12.99,1428500.0],["2025-12-10",13.07,14.39,12.92,14.17,4584500.0],["2025-12-11",13.995,14.16,13.1,13.17,2707200.0],["2025-12-12",13.12,13.45,12.707,12.77,1935900.0],["2025-12-15",12.88,13.01,12.49,12.61,2396100.0],["2025-12-16",12.52,12.925,12.39,12.41,2487800.0],["2025-12-17",12.41,12.62,11.91,12.11,2095000.0],["2025-12-18",12.25,12.51,12.015,12.19,1332500.0],["2025-12-19",12.48,13.22,12.28,13.01,3653800.0],["2025-12-22",12.98,13.16,12.68,12.74,1073900.0],["2025-12-23",12.64,13.1,12.5,12.82,857000.0],["2025-12-24",12.73,13.19,12.73,12.97,690600.0],["2025-12-26",12.92,13.16,12.6,12.85,1199000.0],["2025-12-29",12.75,12.91,12.68,12.82,799100.0],["2025-12-30",12.85,13.16,12.52,12.56,1374000.0],["2025-12-31",12.475,12.685,12.33,12.52,974300.0],["2026-01-02",12.58,12.6,11.6,11.89,1525900.0],["2026-01-05",11.88,12.0,11.2,11.36,1404800.0],["2026-01-06",11.39,11.807,10.58,10.98,2044900.0],["2026-01-07",11.015,11.75,10.94,11.71,2457200.0],["2026-01-08",11.7,11.78,10.975,11.21,1299100.0],["2026-01-09",11.31,11.64,11.12,11.18,1371900.0],["2026-01-12",11.15,11.36,10.99,11.29,834500.0],["2026-01-13",11.31,11.59,11.13,11.29,1061200.0],["2026-01-14",11.26,11.775,11.08,11.44,1315200.0],["2026-01-15",11.39,11.75,10.61,10.76,1055300.0],["2026-01-16",10.8,10.93,10.46,10.48,1159800.0],["2026-01-20",10.27,10.62,10.185,10.42,1680700.0],["2026-01-21",10.5,10.735,10.17,10.3,1063200.0],["2026-01-22",10.3,11.15,10.29,10.94,2410900.0],["2026-01-23",10.89,11.087,9.97,9.99,1278000.0],["2026-01-26",9.91,10.3,9.882,10.15,1481200.0],["2026-01-27",10.16,11.0,9.85,10.96,2622000.0],["2026-01-28",10.94,11.1,10.24,10.51,1928200.0],["2026-01-29",10.51,10.895,10.35,10.69,1118000.0],["2026-01-30",10.62,10.84,10.25,10.47,1287600.0],["2026-02-02",10.53,11.13,10.415,10.96,1124400.0],["2026-02-03",10.98,11.65,10.96,11.48,2060900.0],["2026-02-04",11.54,11.57,11.14,11.45,1540200.0],["2026-02-05",11.28,11.925,10.715,10.94,1678100.0],["2026-02-06",11.19,11.81,11.005,11.46,1595000.0],["2026-02-09",11.41,11.46,10.925,11.1,1012600.0],["2026-02-10",11.12,11.4,10.755,11.25,1091300.0],["2026-02-11",11.27,11.315,10.41,11.05,1579900.0],["2026-02-12",11.09,11.3,10.79,10.94,981900.0],["2026-02-13",11.0,11.2,10.325,10.4,848400.0],["2026-02-17",10.43,10.592,10.11,10.15,1174000.0],["2026-02-18",10.15,10.41,10.05,10.19,1462400.0],["2026-02-19",10.13,10.57,9.82,10.56,1323700.0],["2026-02-20",10.47,10.95,10.35,10.64,1424500.0],["2026-02-23",10.67,11.17,10.505,11.1,1006500.0],["2026-02-24",11.16,11.545,11.04,11.28,1124900.0],["2026-02-25",11.38,11.74,11.35,11.36,1016600.0],["2026-02-26",11.45,11.58,11.07,11.52,1024500.0],["2026-02-27",11.36,11.95,11.305,11.92,1305100.0],["2026-03-02",11.75,12.77,11.4,12.57,1451600.0],["2026-03-03",12.12,12.55,11.92,12.26,1402900.0],["2026-03-04",12.36,13.51,12.12,12.92,2099700.0],["2026-03-05",12.7,13.235,12.66,13.08,1462600.0],["2026-03-06",12.82,13.55,12.76,13.3,1113600.0],["2026-03-09",12.86,13.29,11.56,11.7,1863000.0],["2026-03-10",11.7,12.17,11.14,11.76,1605400.0],["2026-03-11",11.76,12.145,11.6,11.94,779300.0],["2026-03-12",11.72,11.765,10.795,11.2,1011500.0],["2026-03-13",11.22,11.42,10.855,11.01,984200.0],["2026-03-16",11.21,11.67,11.115,11.16,893600.0],["2026-03-17",11.16,11.28,10.939,11.19,1019400.0],["2026-03-18",11.86,12.025,10.601,10.69,1764500.0],["2026-03-19",10.75,10.849,10.47,10.7,1243300.0],["2026-03-20",10.74,11.075,10.37,10.61,2296900.0],["2026-03-23",10.96,11.0,10.4,10.76,2050700.0],["2026-03-24",10.63,10.71,10.25,10.64,1323900.0],["2026-03-25",10.83,11.74,10.695,11.44,1137300.0],["2026-03-26",11.26,12.2,11.19,11.8,1384900.0],["2026-03-27",11.69,11.97,11.01,11.33,1429500.0],["2026-03-30",11.3,11.645,10.95,11.19,963200.0],["2026-03-31",11.36,12.07,11.344,11.93,1030400.0],["2026-04-01",12.16,12.56,11.415,11.58,1419800.0],["2026-04-02",11.51,12.28,11.265,11.94,1218900.0],["2026-04-06",11.9,13.06,11.68,12.81,1804300.0],["2026-04-07",12.62,13.3,12.32,13.1,1446200.0],["2026-04-08",13.49,13.59,12.744,13.07,1077400.0],["2026-04-09",12.9,13.6,12.758,13.3,1136000.0],["2026-04-10",13.43,13.43,12.76,13.19,973500.0],["2026-04-13",13.19,13.4,12.925,13.33,869600.0],["2026-04-14",13.29,14.09,13.225,14.04,1434700.0],["2026-04-15",14.02,14.33,13.76,14.27,743700.0],["2026-04-16",14.25,14.75,14.02,14.54,1022700.0],["2026-04-17",14.43,15.76,13.82,15.23,7258600.0],["2026-04-20",15.22,16.12,15.05,15.4,3871100.0],["2026-04-21",15.4,15.52,14.42,14.62,2309900.0],["2026-04-22",14.72,15.1,14.54,14.8,1340000.0],["2026-04-23",14.78,14.89,13.951,14.19,1790000.0],["2026-04-24",14.0,14.46,14.0,14.41,970300.0],["2026-04-27",14.48,14.89,14.19,14.27,1276800.0],["2026-04-28",14.24,14.57,13.51,13.84,1161900.0],["2026-04-29",13.67,14.16,13.53,13.82,1585000.0],["2026-04-30",14.03,14.19,13.11,13.76,2858200.0],["2026-05-01",13.86,14.06,13.71,13.87,1138200.0],["2026-05-04",13.78,14.67,13.69,14.38,2380400.0],["2026-05-05",14.49,14.78,14.28,14.66,1020400.0],["2026-05-06",14.14,14.44,13.651,14.26,1729200.0],["2026-05-07",14.22,14.26,13.36,14.05,2118900.0],["2026-05-08",14.455,15.35,14.39,14.5,1990600.0],["2026-05-11",14.5,14.945,14.302,14.88,1131700.0],["2026-05-12",14.81,15.1,14.55,14.76,1128200.0],["2026-05-13",14.94,15.79,14.69,15.27,2144300.0],["2026-05-14",15.27,15.27,14.67,15.08,1311800.0],["2026-05-15",14.82,14.99,14.06,14.2,896400.0],["2026-05-18",14.275,14.47,13.22,13.43,1410100.0],["2026-05-19",13.365,13.515,13.12,13.24,1216400.0],["2026-05-20",13.3,13.95,13.23,13.88,1262800.0],["2026-05-21",13.78,14.48,13.66,14.16,957400.0],["2026-05-22",14.23,14.495,14.115,14.13,1323200.0],["2026-05-26",14.31,14.469,14.03,14.38,1077400.0],["2026-05-27",14.39,14.75,14.205,14.45,773500.0],["2026-05-28",14.42,14.61,14.055,14.45,922500.0],["2026-05-29",14.32,14.56,14.11,14.14,1006300.0],["2026-06-01",14.05,14.175,13.72,13.95,1125100.0],["2026-06-02",13.92,13.95,13.42,13.5,925900.0],["2026-06-03",13.495,13.56,13.25,13.45,720200.0],["2026-06-04",13.59,14.09,13.48,13.93,877500.0],["2026-06-05",13.86,13.93,13.31,13.33,729300.0],["2026-06-08",13.57,13.635,13.33,13.5,697500.0],["2026-06-09",13.65,13.89,13.2,13.59,1318600.0],["2026-06-10",13.5,13.895,13.26,13.4,931500.0],["2026-06-11",13.48,13.82,13.31,13.46,641900.0],["2026-06-12",13.55,14.78,13.515,14.21,1513500.0],["2026-06-15",14.41,15.03,14.375,14.66,1351100.0],["2026-06-16",14.67,15.64,14.15,15.4,3430100.0],["2026-06-17",15.57,16.8,15.41,16.37,2675600.0],["2026-06-18",16.9,17.61,16.48,17.21,2960000.0],["2026-06-22",17.41,18.11,17.16,17.71,2460700.0],["2026-06-23",17.49,18.16,17.34,17.38,3279500.0],["2026-06-24",17.46,17.99,17.31,17.52,3860300.0],["2026-06-25",17.48,18.12,17.33,18.0,3596700.0],["2026-06-26",17.92,18.32,17.62,18.15,6901800.0],["2026-06-29",18.15,18.86,17.79,18.63,2889000.0],["2026-06-30",18.49,19.26,18.414,18.65,3102700.0],["2026-07-01",18.59,18.93,17.51,17.61,3050800.0],["2026-07-02",17.73,18.25,17.51,17.93,2206600.0],["2026-07-06",18.07,18.4,17.83,17.95,2369343.043525],["2026-07-07",17.99,20.15,17.91,19.5,5526520.129603],["2026-07-08",19.51,19.62,18.165,18.59,2555257.19523],["2026-07-09",18.62,18.935,18.32,18.4,1549291.478822],["2026-07-10",18.32,18.33,17.522,17.84,1027148.027933],["2026-07-13",17.73,17.74,16.355,16.52,4238955.066534],["2026-07-14",16.55,18.08,16.24,17.91,2468391.922598],["2026-07-15",18.31,18.31,17.245,18.145,1910316.037376],["2026-07-16",17.97,18.13,17.02,17.36,3129150.05019],["2026-07-17",17.585,20.22,17.23,19.07,8311756.030933],["2026-07-20",19.28,19.3692,16.62,16.77,3055412.404371],["2026-07-21",17.15,18.26,17.01,18.18,2243374.257126],["2026-07-22",17.9,18.06,17.21,17.36,1296650.422912],["2026-07-23",17.01,17.64,16.96,17.18,2375407.043912],["2026-07-24",17.36,17.54,16.92,17.535,1652093.292836],["2026-07-27",17.74,18.46,17.6,18.12,1741452.094965],["2026-07-28",18.27,18.59,17.955,18.43,1666092.408453],["2026-07-29",18.33,18.53,17.69,18.09,1428364.243195],["2026-07-30",18.04,18.65,17.81,18.4,1515125.413626],["2026-07-31",18.49,18.49,17.635,18.25,1350334.407133],["2026-08-03",18.33,18.485,17.455,17.9,1255642.362763],["2026-08-04",18.3,18.77,18,18.75,2484507.471845],["2026-08-05",19,19.3,18.4639,18.65,1501886.219988],["2026-08-06",18.65,18.82,18.1,18.5,1960058.927411],["2026-08-07",19.26,19.26,17.9,18.51,2194680.330289],["2026-08-10",18.48,18.8399,18.055,18.113,189613.603902],["2026-08-11",17.97,18.39,17.52,17.8,1322183.163005],["2026-08-12",17.97,18.06,17.6,17.73,1226930.967003],["2026-08-13",18.03,18.63,17.68,18.15,2079800.117402],["2026-08-14",17.98,18.54,17.63,18.46,1389735.972965],["2026-08-17",18.26,18.57,18.17,18.48,867365.039469],["2026-08-18",18.46,18.97,18.18,18.84,1746944.464299],["2026-08-19",19.29,19.3,18.5,18.81,1976725.977443],["2026-08-20",18.59,18.99,18.15,18.25,1249681.724333],["2026-08-21",18.44,18.54,17.83,17.96,1135762.107366],["2026-08-24",17.855,18.125,17.24,18.08,1229865.619968],["2026-08-25",18.29,18.59,17.69,17.95,2138735.012388],["2026-08-26",17.89,18.005,17.42,17.92,1207760.881863],["2026-08-27",17.85,18.105,17.61,17.96,1231292.34872],["2026-08-28",17.88,18.0899,16.625,16.79,1972139.372229],["2026-08-31",16.66,16.735,16.0803,16.6,1872528.932895],["2026-09-01",16.4,16.73,16.32,16.57,945060.190765],["2026-09-02",16.57,17.115,16.22,17.05,1350074.041192],["2026-09-03",17.09,17.15,16.47,17.06,1428039.089177],["2026-09-04",16.88,17.315,16.8,17.26,856669.870213],["2026-09-08",16.94,17.18,16.59,16.82,1485092.761763],["2026-09-09",16.87,17.025,16.51,16.64,959534.791633],["2026-09-10",16.51,16.51,15.71,15.91,1250050.016848],["2026-09-11",16.2,16.57,15.87,15.9,2016064.476933],["2026-09-14",16,16.1694,15.82,15.89,1062473.651152]]}