{"t":"VFF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-02-21",8.9,10.17,8.5,9.85,2017300.0],["2019-02-22",10.0,10.75,9.32,10.75,1443500.0],["2019-02-25",11.0,11.25,9.53,9.9,2191600.0],["2019-02-26",9.8,10.389,9.55,10.29,830200.0],["2019-02-27",10.48,10.5,9.67,9.89,746200.0],["2019-02-28",9.85,10.75,9.76,10.58,928900.0],["2019-03-01",11.18,12.24,11.0,11.888,1954300.0],["2019-03-04",11.888,11.888,11.888,11.888,0.0],["2019-03-05",11.888,11.888,11.888,11.888,0.0],["2019-03-06",11.888,11.888,11.888,11.888,0.0],["2019-03-07",11.888,11.888,11.888,11.888,0.0],["2019-03-08",11.888,11.888,11.888,11.888,0.0],["2019-03-11",12.76,13.973,12.5,13.71,2146000.0],["2019-03-12",13.76,13.96,13.01,13.09,1746900.0],["2019-03-13",13.29,13.29,12.22,12.75,1409500.0],["2019-03-14",13.0,13.79,12.39,13.06,1606400.0],["2019-03-15",13.09,14.37,12.69,14.31,1656100.0],["2019-03-18",14.48,16.45,14.25,16.33,3423000.0],["2019-03-19",17.17,17.74,15.89,16.12,3531300.0],["2019-03-20",15.76,16.691,15.27,16.05,2145000.0],["2019-03-21",15.97,17.68,15.74,17.45,1952400.0],["2019-03-22",17.45,18.1,16.16,16.36,2880600.0],["2019-03-25",15.93,16.4,14.4,14.56,2570400.0],["2019-03-26",15.0,15.489,13.2,14.08,3124100.0],["2019-03-27",14.44,14.68,12.5,13.19,2386800.0],["2019-03-28",13.1,14.55,12.55,14.07,2218700.0],["2019-03-29",14.41,15.25,13.75,14.01,1778700.0],["2019-04-01",15.0,15.4,14.22,15.32,2353500.0],["2019-04-02",15.3,15.3,14.55,15.02,1292500.0],["2019-04-03",15.1,16.91,14.8,15.87,2425000.0],["2019-04-04",15.37,16.14,15.21,15.97,1918900.0],["2019-04-05",16.15,16.34,15.55,15.64,1045900.0],["2019-04-08",15.64,15.75,14.42,14.48,1561800.0],["2019-04-09",14.32,15.0,13.57,13.81,2246700.0],["2019-04-10",13.61,14.12,13.31,13.67,1628700.0],["2019-04-11",13.55,13.55,12.67,12.96,2186200.0],["2019-04-12",13.17,13.76,12.88,13.31,1735400.0],["2019-04-15",13.24,13.24,12.33,12.69,1736500.0],["2019-04-16",12.6,13.17,9.81,11.31,11666400.0],["2019-04-17",11.25,12.55,10.9,12.48,2770700.0],["2019-04-18",12.77,12.99,11.8,11.92,2815800.0],["2019-04-22",11.95,11.95,11.21,11.56,1350100.0],["2019-04-23",11.55,11.638,10.95,11.08,1333900.0],["2019-04-24",11.0,12.59,10.85,12.29,2360400.0],["2019-04-25",12.31,12.44,11.6,11.62,1176800.0],["2019-04-26",11.55,12.18,11.37,11.57,1097900.0],["2019-04-29",11.65,12.04,11.42,12.01,891500.0],["2019-04-30",12.27,12.99,11.99,12.5,1595800.0],["2019-05-01",12.5,12.75,11.86,11.9,870700.0],["2019-05-02",11.95,12.01,11.23,11.53,855200.0],["2019-05-03",11.51,11.91,11.26,11.79,801400.0],["2019-05-06",11.35,11.94,11.19,11.9,772300.0],["2019-05-07",11.64,12.1,11.165,11.25,1050100.0],["2019-05-08",11.25,11.46,10.85,10.95,830700.0],["2019-05-09",10.85,11.15,10.29,11.01,1014500.0],["2019-05-10",11.82,12.96,11.53,12.61,3262900.0],["2019-05-13",12.05,12.45,11.85,12.37,1200100.0],["2019-05-14",12.37,13.29,12.37,12.68,1870700.0],["2019-05-15",12.6,13.21,12.59,13.14,1003700.0],["2019-05-16",13.39,14.385,13.39,13.79,2307400.0],["2019-05-17",13.79,14.12,13.25,13.32,1123100.0],["2019-05-20",13.21,14.0,13.21,13.28,654600.0],["2019-05-21",13.77,13.87,13.089,13.21,1042000.0],["2019-05-22",13.55,13.7,13.19,13.68,1025600.0],["2019-05-23",13.87,14.15,13.2,13.51,1235300.0],["2019-05-24",13.7,13.72,13.07,13.19,732000.0],["2019-05-28",13.27,13.31,12.9,13.18,532000.0],["2019-05-29",12.89,13.05,12.5,12.72,542100.0],["2019-05-30",12.63,12.92,12.63,12.7,272500.0],["2019-05-31",12.37,12.39,11.8,12.1,750600.0],["2019-06-03",11.99,12.33,11.81,11.89,664300.0],["2019-06-04",11.99,12.5,11.99,12.43,409300.0],["2019-06-05",12.69,12.85,12.1,12.8,599400.0],["2019-06-06",12.84,13.09,12.446,12.88,541800.0],["2019-06-07",12.83,13.3,12.83,13.13,534300.0],["2019-06-10",13.34,13.75,13.25,13.44,523400.0],["2019-06-11",13.6,13.86,12.87,13.01,856700.0],["2019-06-12",13.01,13.08,12.55,12.64,459500.0],["2019-06-13",13.0,13.0,12.24,12.85,580500.0],["2019-06-14",12.74,12.94,11.56,11.66,1310000.0],["2019-06-17",11.67,12.33,11.62,12.22,551300.0],["2019-06-18",12.26,12.61,12.15,12.28,503600.0],["2019-06-19",12.2,12.68,12.2,12.5,455100.0],["2019-06-20",12.59,12.79,12.51,12.67,414700.0],["2019-06-21",12.49,12.49,11.65,11.69,1290500.0],["2019-06-24",11.64,11.85,11.16,11.32,949300.0],["2019-06-25",11.35,11.4,10.81,10.85,887900.0],["2019-06-26",10.96,11.56,10.93,11.24,681600.0],["2019-06-27",11.24,11.51,11.151,11.47,315300.0],["2019-06-28",11.48,11.78,11.36,11.44,260400.0],["2019-07-01",11.55,11.785,11.3,11.6,179600.0],["2019-07-02",11.6,11.6,11.1,11.29,408300.0],["2019-07-03",11.36,11.36,10.69,10.97,710500.0],["2019-07-05",10.95,11.56,10.765,11.53,579900.0],["2019-07-08",11.4,11.44,11.07,11.4,474200.0],["2019-07-09",11.21,11.35,11.0,11.28,407600.0],["2019-07-10",11.35,11.35,10.57,10.65,1047200.0],["2019-07-11",10.84,10.9,9.89,10.04,1644300.0],["2019-07-12",10.03,10.03,9.11,9.28,2001400.0],["2019-07-15",9.21,10.2,8.89,9.41,2233100.0],["2019-07-16",9.41,9.63,9.24,9.27,641200.0],["2019-07-17",9.24,9.76,9.24,9.69,599100.0],["2019-07-18",9.74,10.2,9.52,9.79,780700.0],["2019-07-19",9.83,10.4,9.63,10.18,878000.0],["2019-07-22",10.2,10.91,10.02,10.69,1392600.0],["2019-07-23",11.1,11.67,10.42,10.69,1719900.0],["2019-07-24",10.65,11.01,10.3,10.86,511700.0],["2019-07-25",10.79,11.49,10.79,11.05,1265800.0],["2019-07-26",11.15,11.4,10.9,11.37,486200.0],["2019-07-29",11.4,11.455,10.98,11.4,499600.0],["2019-07-30",11.18,11.96,11.1,11.765,672100.0],["2019-07-31",11.8,12.06,11.21,11.37,541000.0],["2019-08-01",11.33,11.45,11.0,11.09,577000.0],["2019-08-02",11.27,12.0,11.27,12.0,901500.0],["2019-08-05",11.85,12.14,11.51,11.7,888300.0],["2019-08-06",11.9,12.19,11.73,11.79,578600.0],["2019-08-07",11.69,11.79,11.41,11.68,330300.0],["2019-08-08",11.84,12.88,11.81,12.88,979500.0],["2019-08-09",12.88,13.61,12.681,13.53,2069400.0],["2019-08-12",13.46,13.85,13.15,13.35,1601500.0],["2019-08-13",14.45,14.6,13.51,13.63,2811900.0],["2019-08-14",13.1,13.809,12.9,13.44,1701600.0],["2019-08-15",13.39,13.4,12.0,12.12,1750700.0],["2019-08-16",12.4,12.8,12.33,12.73,659800.0],["2019-08-19",12.91,13.22,12.82,12.83,402400.0],["2019-08-20",12.63,12.78,12.16,12.33,475400.0],["2019-08-21",12.41,12.5,12.06,12.13,381600.0],["2019-08-22",12.1,12.13,11.68,11.75,696000.0],["2019-08-23",11.6,11.675,10.91,10.97,806400.0],["2019-08-26",11.1,11.22,10.6,10.82,645300.0],["2019-08-27",10.85,10.95,10.3,10.3,638300.0],["2019-08-28",10.3,10.88,10.05,10.52,590100.0],["2019-08-29",10.75,10.85,10.45,10.5,404300.0],["2019-08-30",10.53,10.65,10.32,10.5,347800.0],["2019-09-03",10.34,10.827,10.18,10.8,681300.0],["2019-09-04",11.18,11.59,10.765,11.53,732600.0],["2019-09-05",11.65,11.8,11.3,11.55,613600.0],["2019-09-06",11.62,12.11,11.4,11.92,677600.0],["2019-09-09",12.33,12.53,11.62,11.8,894100.0],["2019-09-10",11.7,12.32,11.35,12.25,638700.0],["2019-09-11",12.14,12.399,12.0,12.03,478900.0],["2019-09-12",11.87,12.14,11.66,11.68,497300.0],["2019-09-13",11.73,11.846,11.5,11.69,417300.0],["2019-09-16",11.58,11.67,10.88,10.9,594800.0],["2019-09-17",10.92,11.3,10.8,10.92,430000.0],["2019-09-18",11.04,11.11,10.4,10.52,531200.0],["2019-09-19",10.49,10.84,10.37,10.63,431400.0],["2019-09-20",10.74,10.81,10.4,10.4,495700.0],["2019-09-23",10.39,10.62,10.315,10.43,271300.0],["2019-09-24",10.5,10.51,9.37,9.44,1610800.0],["2019-09-25",9.5,9.51,9.065,9.32,1126700.0],["2019-09-26",9.55,9.64,9.08,9.12,638200.0],["2019-09-27",9.17,9.418,8.81,8.99,736100.0],["2019-09-30",8.97,9.1,8.5,9.05,837500.0],["2019-10-01",9.13,9.39,8.676,8.77,642800.0],["2019-10-02",8.64,8.93,8.3,8.77,798500.0],["2019-10-03",8.77,9.37,8.66,9.31,519100.0],["2019-10-04",9.42,9.49,9.2,9.26,309400.0],["2019-10-07",9.22,9.441,8.97,9.09,326700.0],["2019-10-08",9.04,9.09,8.6,8.63,605700.0],["2019-10-09",8.7,8.77,7.76,7.93,1440200.0],["2019-10-10",7.01,7.43,6.84,7.25,2416600.0],["2019-10-11",7.32,7.81,7.16,7.21,961000.0],["2019-10-14",7.2,7.2,6.72,6.93,718900.0],["2019-10-15",7.05,7.3,6.93,7.03,1177800.0],["2019-10-16",7.03,7.05,6.68,6.73,950400.0],["2019-10-17",6.9,7.12,6.76,6.95,1096900.0],["2019-10-18",7.0,7.08,6.5,6.78,1067300.0],["2019-10-21",6.79,7.28,6.703,7.25,1046700.0],["2019-10-22",7.23,7.73,7.23,7.53,972100.0],["2019-10-23",7.47,7.97,7.31,7.86,907700.0],["2019-10-24",8.0,8.76,7.8,8.57,1276400.0],["2019-10-25",8.61,8.81,8.22,8.31,833100.0],["2019-10-28",8.32,8.81,8.27,8.35,555000.0],["2019-10-29",8.31,8.426,7.77,7.86,911500.0],["2019-10-30",7.85,8.126,7.68,7.81,510900.0],["2019-10-31",7.71,8.05,7.61,7.91,531200.0],["2019-11-01",7.91,8.39,7.87,8.15,478300.0],["2019-11-04",8.25,8.29,8.0,8.08,467900.0],["2019-11-05",8.11,8.68,8.01,8.6,899100.0],["2019-11-06",8.59,8.69,8.3,8.41,654900.0],["2019-11-07",8.55,8.58,7.75,7.84,844600.0],["2019-11-08",7.8,8.901,7.67,8.87,1354900.0],["2019-11-11",8.9,8.9,8.057,8.17,1115600.0],["2019-11-12",8.2,8.21,7.573,7.64,1043100.0],["2019-11-13",7.57,7.57,6.9,7.09,1419800.0],["2019-11-14",6.85,7.09,6.495,6.8,1775200.0],["2019-11-15",5.8,6.79,5.7,6.32,2005200.0],["2019-11-18",6.28,6.31,5.73,6.09,1486200.0],["2019-11-19",5.98,6.49,5.86,6.28,1301200.0],["2019-11-20",6.45,7.16,6.36,7.07,1920900.0],["2019-11-21",7.2,7.953,7.017,7.28,2344600.0],["2019-11-22",7.29,7.29,6.45,6.47,1203600.0],["2019-11-25",6.49,6.65,6.25,6.3,794600.0],["2019-11-26",6.25,6.9,6.11,6.71,977300.0],["2019-11-27",6.75,7.089,6.475,6.6,883500.0],["2019-11-29",6.56,6.73,6.48,6.62,271900.0],["2019-12-02",6.6,6.6,6.24,6.27,564800.0],["2019-12-03",6.11,6.45,5.92,6.39,895200.0],["2019-12-04",6.4,6.4,6.21,6.31,296500.0],["2019-12-05",6.38,6.44,6.24,6.34,413400.0],["2019-12-06",6.33,6.61,6.31,6.55,376700.0],["2019-12-09",6.59,6.93,6.42,6.52,700100.0],["2019-12-10",6.48,6.565,6.1,6.12,712000.0],["2019-12-11",6.19,6.3,6.03,6.06,485900.0],["2019-12-12",6.06,6.3,6.03,6.28,486700.0],["2019-12-13",6.39,6.48,6.17,6.17,515000.0],["2019-12-16",6.23,6.39,6.11,6.19,394600.0],["2019-12-17",6.19,6.2,5.95,5.95,639100.0],["2019-12-18",5.95,5.98,5.5,5.52,1082200.0],["2019-12-19",5.5,5.96,5.4,5.89,784300.0],["2019-12-20",5.88,6.119,5.76,5.96,501500.0],["2019-12-23",6.0,6.09,5.69,5.73,594100.0],["2019-12-24",5.7,5.98,5.61,5.97,310800.0],["2019-12-26",5.99,5.99,5.78,5.8,315400.0],["2019-12-27",5.81,6.368,5.76,6.26,1163700.0],["2019-12-30",6.27,6.42,5.753,5.79,861300.0],["2019-12-31",5.76,6.3,5.76,6.23,1020300.0],["2020-01-02",6.31,6.32,5.96,6.14,598700.0],["2020-01-03",6.05,6.27,5.93,6.06,690300.0],["2020-01-06",6.06,6.08,5.761,5.78,813100.0],["2020-01-07",5.78,5.88,5.68,5.71,663400.0],["2020-01-08",5.68,5.87,5.37,5.61,1349400.0],["2020-01-09",5.64,5.746,5.5,5.61,439100.0],["2020-01-10",5.6,5.6,5.37,5.4,724200.0],["2020-01-13",5.43,5.65,5.16,5.56,1589300.0],["2020-01-14",5.5,5.89,5.35,5.5,1908900.0],["2020-01-15",5.54,6.7,5.54,6.36,3451100.0],["2020-01-16",6.5,6.7,6.173,6.22,1269000.0],["2020-01-17",6.25,6.45,6.07,6.14,830800.0],["2020-01-21",6.17,6.24,5.77,5.83,752900.0],["2020-01-22",5.85,5.96,5.71,5.87,792000.0],["2020-01-23",5.87,5.98,5.73,5.87,470900.0],["2020-01-24",5.85,5.968,5.45,5.58,1127000.0],["2020-01-27",5.31,5.58,5.25,5.46,653300.0],["2020-01-28",5.5,5.722,5.49,5.72,687400.0],["2020-01-29",5.73,5.797,5.495,5.51,362600.0],["2020-01-30",5.46,5.6,5.37,5.57,400300.0],["2020-01-31",5.59,5.73,5.38,5.46,439700.0],["2020-02-03",5.45,5.59,5.39,5.565,447000.0],["2020-02-04",5.59,5.78,5.5,5.67,1042200.0],["2020-02-05",5.72,5.8,5.62,5.76,430900.0],["2020-02-06",5.75,5.82,5.5,5.51,710000.0],["2020-02-07",5.42,5.44,4.99,5.01,1587200.0],["2020-02-10",5.02,5.031,4.61,4.64,1455000.0],["2020-02-11",4.65,4.86,4.46,4.7,1033200.0],["2020-02-12",4.71,4.94,4.64,4.68,733000.0],["2020-02-13",4.63,4.82,4.571,4.74,659200.0],["2020-02-14",4.92,5.28,4.83,5.27,2685500.0],["2020-02-18",5.15,5.285,5.02,5.22,692700.0],["2020-02-19",5.25,5.29,5.11,5.22,557800.0],["2020-02-20",5.19,5.459,5.03,5.06,766900.0],["2020-02-21",5.06,5.06,4.74,4.75,666800.0],["2020-02-24",4.55,4.65,4.39,4.51,704500.0],["2020-02-25",4.55,4.58,4.16,4.2,832900.0],["2020-02-26",4.3,4.51,4.24,4.29,645100.0],["2020-02-27",4.11,4.262,3.9,4.1,719600.0],["2020-02-28",3.9,4.18,3.85,4.09,865600.0],["2020-03-02",4.11,4.3,4.006,4.16,409900.0],["2020-03-03",4.5,4.5,3.9,3.93,1764800.0],["2020-03-04",4.05,4.06,3.85,4.02,1084900.0],["2020-03-05",3.92,3.92,3.73,3.76,1356800.0],["2020-03-06",3.65,3.75,3.317,3.35,1566800.0],["2020-03-09",3.05,3.3,2.9,2.91,1026900.0],["2020-03-10",3.13,3.24,2.97,3.12,722300.0],["2020-03-11",3.0,3.08,2.9,2.9,684700.0],["2020-03-12",2.58,2.88,2.5,2.71,1117400.0],["2020-03-13",2.8,3.04,2.74,2.95,777300.0],["2020-03-16",2.69,2.87,2.6,2.69,694700.0],["2020-03-17",2.76,2.76,2.51,2.58,585200.0],["2020-03-18",2.5,2.61,2.31,2.51,1349600.0],["2020-03-19",2.23,2.385,2.07,2.23,1402400.0],["2020-03-20",2.29,2.51,2.26,2.39,960700.0],["2020-03-23",2.5,2.51,2.31,2.47,725100.0],["2020-03-24",2.56,2.97,2.55,2.77,993300.0],["2020-03-25",3.05,3.135,2.81,2.95,1309800.0],["2020-03-26",3.01,3.75,3.0,3.65,1502800.0],["2020-03-27",3.59,3.79,3.42,3.47,789900.0],["2020-03-30",3.54,3.54,3.168,3.26,819400.0],["2020-03-31",2.85,3.1,2.82,2.86,1093900.0],["2020-04-01",2.76,2.848,2.55,2.56,779100.0],["2020-04-02",2.6,2.82,2.572,2.59,501700.0],["2020-04-03",2.59,2.695,2.44,2.48,456600.0],["2020-04-06",2.56,2.73,2.48,2.69,641000.0],["2020-04-07",2.81,2.93,2.71,2.76,557400.0],["2020-04-08",2.79,2.98,2.69,2.98,624600.0],["2020-04-09",3.0,3.04,2.76,2.78,863400.0],["2020-04-13",2.78,2.87,2.58,2.84,564000.0],["2020-04-14",2.91,3.02,2.8,2.9,496500.0],["2020-04-15",2.85,2.85,2.7,2.77,442600.0],["2020-04-16",2.76,2.79,2.61,2.7,315700.0],["2020-04-17",2.8,2.96,2.73,2.91,615100.0],["2020-04-20",2.91,3.2,2.845,3.05,775300.0],["2020-04-21",3.03,3.05,2.83,2.87,512200.0],["2020-04-22",2.96,2.985,2.87,2.93,287700.0],["2020-04-23",2.93,3.165,2.93,3.12,611900.0],["2020-04-24",3.13,3.33,3.073,3.33,601100.0],["2020-04-27",3.5,3.53,3.255,3.53,860400.0],["2020-04-28",3.6,3.66,3.33,3.36,646300.0],["2020-04-29",3.44,3.57,3.34,3.53,397400.0],["2020-04-30",3.53,3.53,3.32,3.39,341000.0],["2020-05-01",3.31,3.33,3.09,3.19,444800.0],["2020-05-04",3.12,3.48,3.11,3.38,529300.0],["2020-05-05",3.42,3.67,3.35,3.39,598500.0],["2020-05-06",3.42,3.48,3.31,3.37,322000.0],["2020-05-07",3.42,3.45,3.27,3.28,351100.0],["2020-05-08",3.29,3.45,3.26,3.41,409000.0],["2020-05-11",3.47,3.47,3.26,3.41,374700.0],["2020-05-12",3.45,3.453,3.3,3.32,282600.0],["2020-05-13",3.33,3.35,2.9,3.04,753600.0],["2020-05-14",3.08,3.38,2.86,3.24,682400.0],["2020-05-15",3.2,3.42,3.016,3.13,1283600.0],["2020-05-18",3.25,3.74,3.25,3.61,1236000.0],["2020-05-19",3.59,3.63,3.33,3.39,974500.0],["2020-05-20",3.5,4.28,3.456,4.21,3487600.0],["2020-05-21",4.14,4.47,3.8,4.24,2829500.0],["2020-05-22",4.328,5.4,4.02,5.2,5796800.0],["2020-05-26",5.74,6.09,5.6,5.87,3810500.0],["2020-05-27",5.85,5.99,5.39,5.59,1924100.0],["2020-05-28",5.6,5.99,5.37,5.68,1504400.0],["2020-05-29",5.42,5.61,5.16,5.44,1963200.0],["2020-06-01",5.33,5.52,5.22,5.47,924100.0],["2020-06-02",5.45,5.738,5.45,5.56,837300.0],["2020-06-03",5.63,6.44,5.6,6.37,1751800.0],["2020-06-04",6.39,6.48,6.02,6.15,1465800.0],["2020-06-05",6.35,6.41,5.97,6.04,695000.0],["2020-06-08",6.3,7.04,6.11,6.8,1792100.0],["2020-06-09",6.7,7.01,6.43,6.99,1284800.0],["2020-06-10",6.96,7.03,6.7,6.91,779300.0],["2020-06-11",6.49,6.74,5.73,5.78,1827500.0],["2020-06-12",6.32,6.442,5.912,6.07,1113500.0],["2020-06-15",5.85,6.02,5.61,5.87,992500.0],["2020-06-16",6.1,6.24,5.76,5.88,891500.0],["2020-06-17",5.89,6.0,5.72,5.78,450900.0],["2020-06-18",5.71,5.85,5.5,5.53,847500.0],["2020-06-19",5.6,5.625,5.05,5.1,1612000.0],["2020-06-22",5.06,5.28,4.91,5.15,663500.0],["2020-06-23",5.14,5.48,5.08,5.15,1028600.0],["2020-06-24",5.15,5.25,4.72,4.97,1230900.0],["2020-06-25",4.92,5.13,4.86,4.96,669600.0],["2020-06-26",4.95,4.966,4.62,4.63,864500.0],["2020-06-29",4.62,4.95,4.6,4.92,564700.0],["2020-06-30",4.83,4.9,4.72,4.79,392600.0],["2020-07-01",4.81,5.27,4.81,4.91,608500.0],["2020-07-02",5.0,5.01,4.73,4.76,669700.0],["2020-07-06",4.82,5.08,4.72,5.07,788000.0],["2020-07-07",5.01,5.23,4.9,5.17,627500.0],["2020-07-08",5.32,5.75,5.26,5.38,1083300.0],["2020-07-09",5.5,5.51,4.93,4.94,912800.0],["2020-07-10",4.97,5.14,4.85,5.1,602000.0],["2020-07-13",5.18,5.5,4.97,5.0,1020400.0],["2020-07-14",5.0,5.08,4.78,4.94,613800.0],["2020-07-15",5.0,5.36,4.98,5.25,927400.0],["2020-07-16",5.15,5.34,5.07,5.26,336600.0],["2020-07-17",5.3,5.46,5.14,5.24,434900.0],["2020-07-20",5.19,5.38,5.13,5.35,453300.0],["2020-07-21",5.39,6.03,5.35,5.98,1800200.0],["2020-07-22",6.0,6.0,5.5,5.6,1041200.0],["2020-07-23",5.63,5.81,5.54,5.71,515500.0],["2020-07-24",5.65,5.82,5.44,5.76,804900.0],["2020-07-27",5.8,5.98,5.7,5.96,955900.0],["2020-07-28",5.98,6.57,5.84,6.33,1534500.0],["2020-07-29",6.36,6.36,5.85,6.13,985400.0],["2020-07-30",6.05,6.39,5.96,6.35,610600.0],["2020-07-31",6.35,6.6,6.03,6.09,707600.0],["2020-08-03",6.13,6.16,5.77,5.85,712600.0],["2020-08-04",6.02,6.34,5.93,6.29,689500.0],["2020-08-05",6.32,6.49,6.1,6.12,371500.0],["2020-08-06",6.08,6.13,5.9,6.1,420800.0],["2020-08-07",6.03,6.21,5.91,5.96,464300.0],["2020-08-10",6.08,6.43,6.08,6.31,627100.0],["2020-08-11",6.36,6.55,6.14,6.4,701500.0],["2020-08-12",6.52,6.52,5.96,6.11,1228800.0],["2020-08-13",5.95,6.07,5.77,6.0,1309300.0],["2020-08-14",5.9,6.0,5.47,5.72,1509500.0],["2020-08-17",5.75,5.8,5.09,5.14,1610600.0],["2020-08-18",5.21,5.31,4.97,4.98,984200.0],["2020-08-19",5.0,5.17,4.87,5.07,776300.0],["2020-08-20",5.02,5.137,4.88,5.11,461200.0],["2020-08-21",5.08,5.09,4.97,4.97,352700.0],["2020-08-24",5.03,5.04,4.88,4.93,472200.0],["2020-08-25",4.96,5.98,4.96,5.69,7918600.0],["2020-08-26",5.635,5.73,5.3,5.35,1506600.0],["2020-08-27",5.27,5.55,5.2,5.3,878700.0],["2020-08-28",5.36,5.71,5.29,5.69,918700.0],["2020-08-31",5.71,5.769,5.43,5.73,1043500.0],["2020-09-01",5.69,5.82,5.5,5.77,765700.0],["2020-09-02",5.75,5.8,5.47,5.74,668600.0],["2020-09-03",5.68,5.92,5.42,5.56,895000.0],["2020-09-04",5.51,5.56,5.085,5.23,1082700.0],["2020-09-08",6.0,6.0,5.41,5.73,3866600.0],["2020-09-09",5.8,6.09,5.6,5.78,2590200.0],["2020-09-10",5.85,5.95,5.56,5.6,1277200.0],["2020-09-11",5.65,5.72,5.45,5.58,517800.0],["2020-09-14",5.67,5.87,5.55,5.75,1142000.0],["2020-09-15",5.8,5.87,5.62,5.74,485100.0],["2020-09-16",5.71,5.81,5.68,5.74,515200.0],["2020-09-17",5.7,5.79,5.6,5.73,307500.0],["2020-09-18",5.69,5.82,5.58,5.74,557200.0],["2020-09-21",5.57,5.58,5.08,5.17,1575000.0],["2020-09-22",5.25,5.26,5.03,5.13,791000.0],["2020-09-23",5.12,5.18,4.68,4.81,2239600.0],["2020-09-24",4.74,4.98,4.584,4.78,730400.0],["2020-09-25",4.75,4.88,4.63,4.84,771000.0],["2020-09-28",4.91,4.99,4.65,4.68,1392400.0],["2020-09-29",4.64,4.8,4.62,4.65,785600.0],["2020-09-30",4.67,4.76,4.5,4.58,928700.0],["2020-10-01",4.59,4.645,4.5,4.53,468700.0],["2020-10-02",4.32,4.63,4.27,4.63,724800.0],["2020-10-05",4.64,4.9,4.6,4.89,950000.0],["2020-10-06",4.91,4.97,4.65,4.68,827900.0],["2020-10-07",4.7,4.825,4.67,4.79,560100.0],["2020-10-08",4.81,5.25,4.72,5.17,1835800.0],["2020-10-09",5.37,5.38,4.93,4.995,1592900.0],["2020-10-12",5.04,5.289,4.94,5.09,1183100.0],["2020-10-13",5.02,5.17,4.97,5.08,478100.0],["2020-10-14",5.09,5.27,5.06,5.15,580000.0],["2020-10-15",4.98,5.059,4.88,4.92,862900.0],["2020-10-16",5.01,5.02,4.86,4.93,525600.0],["2020-10-19",4.88,5.185,4.82,5.05,1019600.0],["2020-10-20",5.11,5.12,4.98,5.02,411100.0],["2020-10-21",5.04,5.4,5.0,5.26,1023000.0],["2020-10-22",5.28,5.68,5.08,5.43,3092900.0],["2020-10-23",5.5,5.5,5.26,5.38,721800.0],["2020-10-26",5.29,5.345,4.9,4.94,1160500.0],["2020-10-27",4.96,5.09,4.92,4.97,441000.0],["2020-10-28",4.87,4.87,4.58,4.72,848600.0],["2020-10-29",4.74,5.02,4.61,4.92,973100.0],["2020-10-30",4.89,4.94,4.545,4.65,857000.0],["2020-11-02",4.74,5.24,4.74,5.18,3397100.0],["2020-11-03",5.3,5.37,5.03,5.28,1699100.0],["2020-11-04",5.0,5.175,4.81,5.06,1465100.0],["2020-11-05",5.3,6.045,5.26,5.93,3616900.0],["2020-11-06",6.25,6.52,5.841,5.96,5063400.0],["2020-11-09",6.53,6.6,5.97,6.11,2427000.0],["2020-11-10",6.0,6.44,5.77,6.36,1994500.0],["2020-11-11",6.42,6.63,6.11,6.55,1660000.0],["2020-11-12",6.53,6.65,5.95,6.06,2166800.0],["2020-11-13",6.34,6.4,5.74,5.91,4256600.0],["2020-11-16",6.13,6.555,5.96,6.52,3055600.0],["2020-11-17",6.5,8.12,6.34,8.1,6901400.0],["2020-11-18",7.89,8.15,7.54,7.87,4630300.0],["2020-11-19",7.77,8.33,7.65,7.99,3753900.0],["2020-11-20",8.11,8.11,7.77,7.99,2525800.0],["2020-11-23",8.11,9.46,8.04,9.39,5436500.0],["2020-11-24",9.65,9.84,8.799,9.6,3292700.0],["2020-11-25",9.77,10.94,9.75,10.0,4078700.0],["2020-11-27",10.188,10.7,10.08,10.63,1888900.0],["2020-11-30",10.76,11.59,10.57,11.36,3570800.0],["2020-12-01",11.3,11.44,9.72,10.11,3982300.0],["2020-12-02",9.88,10.63,9.83,10.3,2227500.0],["2020-12-03",10.4,10.92,10.19,10.62,1415800.0],["2020-12-04",10.76,11.13,10.68,10.75,1884700.0],["2020-12-07",10.78,10.83,10.286,10.61,1080700.0],["2020-12-08",10.57,11.26,10.33,10.45,2673400.0],["2020-12-09",10.627,10.64,9.35,9.72,3105200.0],["2020-12-10",9.5,10.04,9.43,9.89,885900.0],["2020-12-11",9.85,9.98,9.58,9.69,908500.0],["2020-12-14",9.86,9.86,9.1,9.3,1349500.0],["2020-12-15",9.38,10.09,9.31,9.68,1802300.0],["2020-12-16",9.9,10.35,9.63,10.27,1989100.0],["2020-12-17",10.38,10.41,9.88,9.93,1181900.0],["2020-12-18",9.91,10.23,9.74,9.82,962900.0],["2020-12-21",9.524,9.89,9.5,9.78,1293300.0],["2020-12-22",9.81,10.11,9.66,9.85,986500.0],["2020-12-23",10.08,12.5,10.03,11.36,8692100.0],["2020-12-24",11.46,13.06,10.38,12.0,8316300.0],["2020-12-28",12.081,12.081,10.55,10.96,3376900.0],["2020-12-29",11.2,11.37,10.0,10.02,2392900.0],["2020-12-30",10.17,10.57,10.06,10.2,1417000.0],["2020-12-31",10.25,10.278,9.75,10.14,1253800.0],["2021-01-04",10.29,10.79,9.97,10.18,1980700.0],["2021-01-05",10.12,11.18,10.12,10.87,2035900.0],["2021-01-06",11.75,12.86,11.41,11.86,5462400.0],["2021-01-07",12.5,13.23,12.1,12.5,2683000.0],["2021-01-08",12.6,12.74,11.86,12.51,1863000.0],["2021-01-11",12.08,13.92,12.0,13.39,3676000.0],["2021-01-12",13.42,13.86,12.77,12.98,2068700.0],["2021-01-13",13.0,13.99,12.99,13.47,2014800.0],["2021-01-14",14.02,15.05,14.02,14.35,3740500.0],["2021-01-15",13.48,13.5,12.59,12.65,10484200.0],["2021-01-19",13.25,13.44,12.38,13.33,4570500.0],["2021-01-20",13.27,13.38,12.58,12.83,3610200.0],["2021-01-21",13.0,13.295,12.24,12.93,3576000.0],["2021-01-22",12.77,12.9,12.46,12.52,2443600.0],["2021-01-25",12.6,12.77,12.09,12.15,3125500.0],["2021-01-26",12.36,13.26,12.21,12.6,4602000.0],["2021-01-27",12.23,12.35,11.52,11.92,3690700.0],["2021-01-28",11.98,12.365,11.37,12.33,3101000.0],["2021-01-29",12.19,12.79,11.73,11.82,3731700.0],["2021-02-01",12.07,12.39,11.58,12.33,2762100.0],["2021-02-02",12.51,14.155,12.28,13.79,6925500.0],["2021-02-03",14.05,14.46,13.77,14.0,3638500.0],["2021-02-04",14.29,14.88,13.92,14.72,3014100.0],["2021-02-05",14.92,15.77,14.47,15.09,2927900.0],["2021-02-08",15.5,16.83,15.31,16.51,3619500.0],["2021-02-09",16.55,18.36,16.49,17.58,4943400.0],["2021-02-10",19.76,20.32,17.0,19.37,7633400.0],["2021-02-11",19.62,19.697,15.55,15.98,9264800.0],["2021-02-12",15.52,17.809,15.14,16.21,6271000.0],["2021-02-16",16.94,18.78,16.4,18.03,5465000.0],["2021-02-17",17.51,17.88,16.78,17.4,2800500.0],["2021-02-18",17.4,18.0,16.335,16.42,2724300.0],["2021-02-19",16.81,17.31,16.508,17.085,2248200.0],["2021-02-22",16.76,17.27,16.39,16.4,2041100.0],["2021-02-23",15.47,15.78,13.85,15.66,3108300.0],["2021-02-24",15.91,16.69,15.56,16.45,1691200.0],["2021-02-25",16.382,16.52,15.07,15.17,1943400.0],["2021-02-26",15.15,15.98,15.05,15.79,1320400.0],["2021-03-01",16.214,16.76,16.0,16.69,2267200.0],["2021-03-02",16.9,17.55,15.83,15.93,2629800.0],["2021-03-03",15.94,16.27,15.03,15.1,1612400.0],["2021-03-04",15.02,15.45,13.47,14.09,2993600.0],["2021-03-05",14.39,14.45,12.15,13.58,2609300.0],["2021-03-08",13.63,14.4,13.23,13.75,1544100.0],["2021-03-09",14.12,15.21,14.05,15.03,1606900.0],["2021-03-10",15.46,15.68,14.3,14.77,2167500.0],["2021-03-11",15.2,16.609,14.7,16.51,3278000.0],["2021-03-12",15.7,16.73,15.62,16.68,1859100.0],["2021-03-15",17.0,17.97,16.88,17.48,2956500.0],["2021-03-16",16.91,16.95,15.51,15.58,3514100.0],["2021-03-17",15.116,15.55,14.65,15.51,2873700.0],["2021-03-18",15.46,15.68,14.62,14.65,2143900.0],["2021-03-19",14.83,15.09,14.476,14.65,1850700.0],["2021-03-22",14.83,14.83,13.69,13.72,2081000.0],["2021-03-23",13.61,14.23,13.49,13.65,1613600.0],["2021-03-24",13.86,13.93,12.68,12.71,2025100.0],["2021-03-25",12.43,13.24,12.21,13.13,1777400.0],["2021-03-26",13.55,13.6,12.55,13.1,1389900.0],["2021-03-29",13.1,13.449,12.66,12.73,1087400.0],["2021-03-30",12.65,12.97,12.31,12.89,1000200.0],["2021-03-31",13.215,13.59,13.05,13.23,1208100.0],["2021-04-01",13.54,13.9,13.3,13.8,1034400.0],["2021-04-05",14.05,14.19,13.361,13.81,799100.0],["2021-04-06",13.725,13.8,13.345,13.4,860600.0],["2021-04-07",13.29,13.349,12.255,12.4,1835300.0],["2021-04-08",12.52,12.651,12.16,12.52,1147300.0],["2021-04-09",12.53,12.85,12.325,12.81,760600.0],["2021-04-12",12.55,12.6,11.48,11.53,1891200.0],["2021-04-13",10.85,11.97,10.812,11.96,1697800.0],["2021-04-14",11.93,11.99,11.43,11.52,1252000.0],["2021-04-15",11.69,11.78,11.01,11.21,1596100.0],["2021-04-16",11.19,11.34,10.87,11.32,1025500.0],["2021-04-19",11.28,11.506,10.94,11.12,1183400.0],["2021-04-20",11.15,11.36,10.42,10.64,1326100.0],["2021-04-21",10.5,11.28,10.28,11.28,1369800.0],["2021-04-22",11.39,11.4,10.83,10.85,1261700.0],["2021-04-23",10.84,11.57,10.75,11.29,2194600.0],["2021-04-26",11.33,11.65,11.15,11.6,1094400.0],["2021-04-27",11.6,11.68,11.07,11.31,1720400.0],["2021-04-28",11.27,11.87,11.12,11.84,1968200.0],["2021-04-29",11.85,11.93,11.01,11.33,1663400.0],["2021-04-30",11.14,11.545,11.04,11.17,1028000.0],["2021-05-03",11.22,11.22,10.62,10.7,1668800.0],["2021-05-04",10.53,10.66,10.02,10.55,1958300.0],["2021-05-05",10.64,10.76,10.445,10.67,1021900.0],["2021-05-06",10.72,10.75,10.09,10.35,1436700.0],["2021-05-07",10.31,11.385,10.31,11.11,2044900.0],["2021-05-10",10.954,11.04,7.96,8.37,9667000.0],["2021-05-11",7.84,8.83,7.802,8.36,3981400.0],["2021-05-12",8.3,8.42,7.81,7.89,2044500.0],["2021-05-13",7.97,8.68,7.76,7.89,2093500.0],["2021-05-14",7.98,8.77,7.92,8.695,2179800.0],["2021-05-17",8.74,8.98,8.195,8.43,1871100.0],["2021-05-18",8.5,8.686,8.32,8.45,1127000.0],["2021-05-19",8.19,8.38,8.065,8.31,1098800.0],["2021-05-20",8.4,8.47,8.11,8.33,909100.0],["2021-05-21",8.77,9.06,8.438,8.68,1804800.0],["2021-05-24",8.74,8.93,8.481,8.82,912800.0],["2021-05-25",8.87,9.05,8.63,8.68,1369100.0],["2021-05-26",8.76,9.44,8.68,9.3,1951900.0],["2021-05-27",9.56,9.56,9.05,9.48,1940600.0],["2021-05-28",9.52,9.79,9.46,9.75,3642800.0],["2021-06-01",9.87,9.96,9.34,9.54,1757500.0],["2021-06-02",9.6,10.64,9.526,10.62,2473600.0],["2021-06-03",10.836,11.03,10.13,10.23,2042600.0],["2021-06-04",10.36,10.4,10.072,10.34,1120500.0],["2021-06-07",10.36,10.995,10.24,10.91,1701700.0],["2021-06-08",11.09,11.13,10.65,10.9,1970100.0],["2021-06-09",10.89,11.24,10.73,10.79,1634800.0],["2021-06-10",10.84,10.84,10.38,10.56,1332600.0],["2021-06-11",10.64,10.76,10.45,10.73,840800.0],["2021-06-14",10.8,10.9,10.54,10.59,992300.0],["2021-06-15",10.63,10.7,10.4,10.47,809400.0],["2021-06-16",10.4,10.57,10.08,10.33,1031000.0],["2021-06-17",10.26,10.54,10.19,10.51,1021200.0],["2021-06-18",10.391,10.43,9.94,9.99,1462400.0],["2021-06-21",10.05,10.555,9.861,10.5,1145700.0],["2021-06-22",10.34,10.48,10.208,10.3,671500.0],["2021-06-23",10.36,10.58,10.27,10.47,921600.0],["2021-06-24",10.56,11.45,10.55,11.18,2377800.0],["2021-06-25",11.13,11.19,10.77,10.81,1126200.0],["2021-06-28",10.96,11.1,10.64,10.76,1157200.0],["2021-06-29",10.85,11.02,10.52,10.56,839900.0],["2021-06-30",10.57,10.82,10.43,10.7,713300.0],["2021-07-01",10.81,11.08,10.61,10.78,853400.0],["2021-07-02",10.97,10.97,10.39,10.52,679600.0],["2021-07-06",10.43,10.52,10.08,10.26,896500.0],["2021-07-07",10.28,10.31,9.772,10.07,876500.0],["2021-07-08",9.65,10.08,9.42,9.95,891000.0],["2021-07-09",10.2,10.26,9.948,10.2,460000.0],["2021-07-12",10.2,10.315,9.93,10.28,516200.0],["2021-07-13",10.14,10.53,9.95,10.03,939300.0],["2021-07-14",10.16,10.16,9.64,9.67,1032300.0],["2021-07-15",9.63,9.88,9.33,9.65,1000300.0],["2021-07-16",9.82,9.82,9.35,9.44,1037800.0],["2021-07-19",9.15,9.24,8.78,9.12,1421200.0],["2021-07-20",9.192,9.54,8.94,9.47,759900.0],["2021-07-21",9.56,10.05,9.55,9.96,944000.0],["2021-07-22",9.93,9.97,9.47,9.5,522400.0],["2021-07-23",9.58,9.59,9.3,9.49,418400.0],["2021-07-26",9.49,9.8,9.42,9.58,520100.0],["2021-07-27",9.598,9.598,9.072,9.3,583800.0],["2021-07-28",9.46,10.05,9.42,9.89,857600.0],["2021-07-29",9.94,10.06,9.71,9.81,451400.0],["2021-07-30",9.72,9.92,9.55,9.65,355000.0],["2021-08-02",9.65,9.88,9.46,9.52,480200.0],["2021-08-03",9.54,9.553,9.23,9.46,565400.0],["2021-08-04",9.38,9.71,9.26,9.33,863700.0],["2021-08-05",9.39,10.2,9.35,9.88,1209400.0],["2021-08-06",10.0,10.0,9.668,9.91,596100.0],["2021-08-09",9.63,10.09,9.55,9.93,904500.0],["2021-08-10",10.05,10.13,9.67,9.9,889600.0],["2021-08-11",9.93,9.97,9.69,9.87,492600.0],["2021-08-12",9.85,9.85,9.45,9.54,804600.0],["2021-08-13",9.54,9.55,8.87,8.89,2623500.0],["2021-08-16",8.87,9.65,8.782,9.4,3745700.0],["2021-08-17",9.24,9.47,9.011,9.24,734900.0],["2021-08-18",9.26,9.43,8.92,9.16,810500.0],["2021-08-19",9.03,9.07,8.62,8.78,1308400.0],["2021-08-20",8.8,9.13,8.72,9.04,652100.0],["2021-08-23",9.07,9.44,9.07,9.33,554100.0],["2021-08-24",9.36,9.72,9.32,9.72,656500.0],["2021-08-25",9.74,9.81,9.55,9.6,572200.0],["2021-08-26",9.61,9.74,9.295,9.41,582200.0],["2021-08-27",9.45,9.67,9.41,9.54,397300.0],["2021-08-30",9.58,9.61,9.32,9.45,512300.0],["2021-08-31",9.49,9.68,9.42,9.66,581300.0],["2021-09-01",9.73,9.73,9.36,9.41,487900.0],["2021-09-02",9.47,9.605,9.42,9.48,535000.0],["2021-09-03",9.42,9.58,9.25,9.32,463700.0],["2021-09-07",9.32,9.42,9.05,9.12,430900.0],["2021-09-08",9.09,9.1,8.795,8.89,634900.0],["2021-09-09",8.87,8.944,8.7,8.77,566300.0],["2021-09-10",8.86,8.92,8.54,8.55,647100.0],["2021-09-13",8.76,8.76,8.432,8.68,590200.0],["2021-09-14",8.7,8.72,8.375,8.48,500900.0],["2021-09-15",8.45,8.81,8.42,8.79,532800.0],["2021-09-16",8.77,8.9,8.684,8.81,349100.0],["2021-09-17",8.79,8.82,8.581,8.79,426800.0],["2021-09-20",8.52,8.56,8.25,8.43,636800.0],["2021-09-21",8.47,8.57,8.31,8.32,409100.0],["2021-09-22",8.36,8.66,8.36,8.5,594500.0],["2021-09-23",8.55,9.04,8.55,8.91,1000800.0],["2021-09-24",8.87,8.87,8.46,8.48,403700.0],["2021-09-27",8.51,8.65,8.365,8.52,488500.0],["2021-09-28",8.49,8.75,8.31,8.35,566900.0],["2021-09-29",8.43,8.5,8.18,8.24,393000.0],["2021-09-30",8.33,8.525,8.23,8.34,578100.0],["2021-10-01",8.48,8.48,8.165,8.35,454200.0],["2021-10-04",8.32,8.337,7.969,7.99,737800.0],["2021-10-05",8.05,8.21,7.94,8.1,530800.0],["2021-10-06",7.99,8.074,7.865,8.01,419400.0],["2021-10-07",8.1,8.28,7.82,8.08,630000.0],["2021-10-08",8.12,8.27,7.91,7.94,583400.0],["2021-10-11",7.91,7.96,7.7,7.81,659000.0],["2021-10-12",7.95,8.0,7.8,7.97,479000.0],["2021-10-13",8.0,8.17,7.94,7.98,379900.0],["2021-10-14",8.05,8.21,8.01,8.11,466400.0],["2021-10-15",8.19,8.2,7.82,7.84,518200.0],["2021-10-18",7.84,7.84,7.59,7.66,665200.0],["2021-10-19",7.67,8.0,7.56,7.92,1053400.0],["2021-10-20",7.9,8.14,7.73,7.96,535400.0],["2021-10-21",7.97,8.34,7.92,8.01,881300.0],["2021-10-22",8.05,8.06,7.715,7.81,560800.0],["2021-10-25",7.81,7.95,7.68,7.88,517600.0],["2021-10-26",8.07,8.105,7.75,7.76,598100.0],["2021-10-27",7.76,7.764,7.5,7.53,571100.0],["2021-10-28",7.53,7.71,7.43,7.61,609200.0],["2021-10-29",7.59,7.83,7.555,7.57,403300.0],["2021-11-01",7.62,7.998,7.54,7.91,549500.0],["2021-11-02",7.92,7.93,7.582,7.7,501200.0],["2021-11-03",7.68,7.945,7.558,7.88,635200.0],["2021-11-04",7.89,7.92,7.64,7.65,414300.0],["2021-11-05",7.68,7.7,7.46,7.68,1080600.0],["2021-11-08",7.83,8.6,7.73,8.34,1844300.0],["2021-11-09",8.91,9.52,8.36,9.26,2641100.0],["2021-11-10",9.02,9.315,8.55,8.59,1484500.0],["2021-11-11",8.64,8.85,8.499,8.74,1367000.0],["2021-11-12",8.89,9.29,8.42,8.83,2994600.0],["2021-11-15",9.04,9.32,8.81,9.07,2892000.0],["2021-11-16",8.95,9.038,8.49,8.7,1529300.0],["2021-11-17",8.69,8.79,8.23,8.31,1110900.0],["2021-11-18",8.35,8.36,7.67,7.78,1447700.0],["2021-11-19",7.76,7.84,7.5,7.59,971900.0],["2021-11-22",7.62,7.63,7.2,7.37,998500.0],["2021-11-23",7.34,7.5,7.15,7.26,805700.0],["2021-11-24",7.19,7.479,7.085,7.36,599700.0],["2021-11-26",7.1,7.1,6.84,7.05,837700.0],["2021-11-29",7.15,7.15,6.71,6.78,789400.0],["2021-11-30",6.71,6.828,6.415,6.63,1015400.0],["2021-12-01",6.745,6.78,6.21,6.23,958100.0],["2021-12-02",6.25,6.431,6.17,6.35,837500.0],["2021-12-03",6.35,6.39,6.08,6.18,900900.0],["2021-12-06",6.2,6.715,6.14,6.62,961800.0],["2021-12-07",6.82,6.93,6.73,6.81,669500.0],["2021-12-08",6.89,6.97,6.69,6.87,540900.0],["2021-12-09",6.8,6.89,6.57,6.64,462600.0],["2021-12-10",6.68,6.755,6.35,6.4,508200.0],["2021-12-13",6.25,6.43,6.15,6.26,596700.0],["2021-12-14",6.1,6.15,5.905,5.95,1219900.0],["2021-12-15",5.97,5.985,5.61,5.94,907000.0],["2021-12-16",6.03,6.07,5.85,5.91,624100.0],["2021-12-17",5.85,6.3,5.73,6.24,984500.0],["2021-12-20",6.05,6.11,5.85,6.02,807300.0],["2021-12-21",6.0,6.34,6.0,6.32,854300.0],["2021-12-22",6.29,6.42,6.16,6.38,499200.0],["2021-12-23",6.37,6.63,6.295,6.55,612900.0],["2021-12-27",6.72,6.74,6.48,6.54,686100.0],["2021-12-28",6.63,6.63,6.265,6.32,613800.0],["2021-12-29",6.39,6.55,6.28,6.29,948900.0],["2021-12-30",6.26,6.5,6.24,6.32,774800.0],["2021-12-31",6.28,6.7,6.26,6.42,1679500.0],["2022-01-03",6.49,6.85,6.367,6.68,996100.0],["2022-01-04",6.82,7.215,6.73,7.08,2357700.0],["2022-01-05",7.08,7.21,6.2,6.23,1669800.0],["2022-01-06",6.34,6.38,5.92,6.07,1133600.0],["2022-01-07",6.03,6.24,5.93,6.01,818800.0],["2022-01-10",6.02,6.29,5.94,6.13,1048000.0],["2022-01-11",6.1,6.44,6.05,6.38,1138600.0],["2022-01-12",6.41,6.53,6.12,6.13,711600.0],["2022-01-13",6.14,6.27,6.03,6.03,733800.0],["2022-01-14",5.99,6.16,5.91,6.01,587300.0],["2022-01-18",5.95,5.96,5.85,5.85,1103700.0],["2022-01-19",5.922,5.929,5.71,5.71,1164900.0],["2022-01-20",5.76,6.0,5.58,5.6,607100.0],["2022-01-21",5.52,5.59,5.21,5.22,913200.0],["2022-01-24",5.03,5.31,4.83,5.29,1232700.0],["2022-01-25",5.15,5.36,5.14,5.23,490400.0],["2022-01-26",5.3,5.36,4.939,4.98,642200.0],["2022-01-27",5.0,5.05,4.631,4.66,1132500.0],["2022-01-28",4.64,4.82,4.53,4.81,722000.0],["2022-01-31",4.79,5.2,4.79,5.19,737700.0],["2022-02-01",5.25,5.438,5.12,5.39,773100.0],["2022-02-02",5.39,5.42,5.101,5.13,482200.0],["2022-02-03",5.06,5.145,4.97,4.97,481200.0],["2022-02-04",5.01,5.22,4.96,5.2,545800.0],["2022-02-07",5.2,5.36,5.16,5.19,445900.0],["2022-02-08",5.15,5.25,5.11,5.2,412300.0],["2022-02-09",5.392,5.5,5.225,5.45,1176200.0],["2022-02-10",5.31,5.68,5.28,5.37,856700.0],["2022-02-11",5.37,5.61,5.315,5.38,712700.0],["2022-02-14",5.38,5.54,5.28,5.31,531500.0],["2022-02-15",5.44,5.67,5.405,5.66,557000.0],["2022-02-16",5.57,5.74,5.54,5.68,323500.0],["2022-02-17",5.62,5.65,5.31,5.31,597900.0],["2022-02-18",5.41,5.42,5.1,5.14,400500.0],["2022-02-22",5.0,5.07,4.86,4.91,521000.0],["2022-02-23",4.94,5.07,4.81,4.82,465400.0],["2022-02-24",4.51,5.16,4.49,5.16,614300.0],["2022-02-25",5.23,5.23,5.0,5.13,335900.0],["2022-02-28",5.12,5.35,5.03,5.33,656100.0],["2022-03-01",5.55,5.56,5.26,5.39,727400.0],["2022-03-02",5.46,5.5,5.12,5.34,606100.0],["2022-03-03",5.43,5.5,5.13,5.18,603500.0],["2022-03-04",5.04,5.09,4.51,4.64,1673700.0],["2022-03-07",4.6,4.68,4.18,4.19,1501200.0],["2022-03-08",4.18,4.541,4.16,4.41,922000.0],["2022-03-09",4.6,4.76,4.56,4.72,567000.0],["2022-03-10",4.62,4.755,4.502,4.69,700800.0],["2022-03-11",4.78,4.78,4.55,4.56,389900.0],["2022-03-14",4.55,4.701,4.46,4.5,744900.0],["2022-03-15",4.56,4.56,4.29,4.55,585400.0],["2022-03-16",4.58,4.81,4.57,4.8,1119600.0],["2022-03-17",4.8,5.02,4.757,5.0,501400.0],["2022-03-18",4.97,5.32,4.92,5.3,753700.0],["2022-03-21",5.3,5.45,5.245,5.29,614700.0],["2022-03-22",5.31,5.63,5.31,5.6,670900.0],["2022-03-23",5.72,5.871,5.41,5.45,1038700.0],["2022-03-24",5.51,5.86,5.375,5.8,1765000.0],["2022-03-25",6.07,6.55,5.9,6.1,2626900.0],["2022-03-28",6.1,6.1,5.57,5.7,1114900.0],["2022-03-29",5.76,5.88,5.55,5.74,980900.0],["2022-03-30",5.74,6.04,5.37,5.49,1412800.0],["2022-03-31",5.47,5.505,5.28,5.28,527200.0],["2022-04-01",5.37,5.62,5.24,5.48,815300.0],["2022-04-04",5.51,5.55,5.39,5.5,470300.0],["2022-04-05",5.52,5.52,5.18,5.18,543900.0],["2022-04-06",5.16,5.235,5.03,5.14,480600.0],["2022-04-07",5.13,5.171,4.96,5.04,356700.0],["2022-04-08",5.01,5.07,4.82,4.83,1132000.0],["2022-04-11",4.7,4.92,4.64,4.81,721400.0],["2022-04-12",4.86,5.02,4.71,4.75,459900.0],["2022-04-13",4.75,4.91,4.72,4.88,287300.0],["2022-04-14",4.89,4.92,4.69,4.69,385100.0],["2022-04-18",4.7,4.7,4.4,4.47,588700.0],["2022-04-19",4.45,4.6,4.34,4.52,534300.0],["2022-04-20",4.57,4.62,4.39,4.45,326600.0],["2022-04-21",4.5,4.57,4.33,4.39,417500.0],["2022-04-22",4.39,4.47,4.29,4.29,312800.0],["2022-04-25",4.25,4.42,4.24,4.37,363500.0],["2022-04-26",4.35,4.352,4.19,4.19,388300.0],["2022-04-27",4.13,4.29,4.1,4.15,610600.0],["2022-04-28",4.26,4.43,4.1,4.4,514600.0],["2022-04-29",4.37,4.48,4.3,4.31,312400.0],["2022-05-02",4.28,4.39,4.22,4.38,263900.0],["2022-05-03",4.41,4.46,4.32,4.4,269000.0],["2022-05-04",4.46,4.49,4.23,4.46,348600.0],["2022-05-05",4.37,4.37,4.1,4.15,485400.0],["2022-05-06",4.13,4.155,3.885,3.97,774800.0],["2022-05-09",3.89,3.93,3.7,3.84,724500.0],["2022-05-10",3.7,4.05,2.81,3.36,4749100.0],["2022-05-11",3.36,3.37,2.9,3.045,1817700.0],["2022-05-12",3.0,3.24,2.87,3.11,1819800.0],["2022-05-13",3.2,3.24,3.01,3.08,1583900.0],["2022-05-16",3.08,3.32,3.03,3.17,1079800.0],["2022-05-17",3.28,3.34,3.2,3.3,572800.0],["2022-05-18",3.26,3.29,2.99,3.02,629200.0],["2022-05-19",2.99,3.17,2.99,3.08,446900.0],["2022-05-20",3.19,3.19,3.005,3.11,406300.0],["2022-05-23",3.16,3.165,2.975,3.05,413800.0],["2022-05-24",3.02,3.03,2.89,2.93,442700.0],["2022-05-25",2.9,3.05,2.9,3.01,395200.0],["2022-05-26",3.05,3.16,3.04,3.12,393600.0],["2022-05-27",3.18,3.18,3.0,3.1,434200.0],["2022-05-31",3.15,3.17,3.025,3.12,539400.0],["2022-06-01",3.12,3.125,3.025,3.04,358000.0],["2022-06-02",3.04,3.113,3.03,3.08,432500.0],["2022-06-03",3.07,3.08,2.98,3.0,322000.0],["2022-06-06",3.07,3.1,3.0,3.02,448300.0],["2022-06-07",3.0,3.05,2.96,2.99,479600.0],["2022-06-08",2.96,3.05,2.93,2.94,460300.0],["2022-06-09",2.98,2.98,2.85,2.85,438400.0],["2022-06-10",2.81,2.842,2.71,2.78,590600.0],["2022-06-13",2.67,2.711,2.52,2.55,801900.0],["2022-06-14",2.56,2.63,2.517,2.53,489400.0],["2022-06-15",2.6,2.77,2.53,2.7,827600.0],["2022-06-16",2.61,2.82,2.54,2.76,719300.0],["2022-06-17",2.8,2.9,2.73,2.74,566700.0],["2022-06-21",2.82,2.85,2.77,2.79,361000.0],["2022-06-22",2.72,2.875,2.7,2.8,490700.0],["2022-06-23",2.8,2.88,2.73,2.88,477100.0],["2022-06-24",2.9,3.06,2.83,3.02,527400.0],["2022-06-27",3.03,3.03,2.85,2.91,340000.0],["2022-06-28",2.96,2.967,2.752,2.79,574300.0],["2022-06-29",2.79,2.8,2.67,2.76,463300.0],["2022-06-30",2.71,2.75,2.61,2.61,610400.0],["2022-07-01",2.62,2.73,2.6,2.71,412800.0],["2022-07-05",2.66,2.78,2.61,2.78,622500.0],["2022-07-06",2.79,2.88,2.676,2.76,456300.0],["2022-07-07",2.78,2.925,2.73,2.88,568200.0],["2022-07-08",2.88,2.95,2.84,2.95,424700.0],["2022-07-11",2.93,2.95,2.73,2.75,347200.0],["2022-07-12",2.77,2.83,2.72,2.78,239100.0],["2022-07-13",2.73,2.87,2.73,2.81,250000.0],["2022-07-14",2.8,3.11,2.735,3.04,1060300.0],["2022-07-15",3.06,3.08,2.82,2.86,584600.0],["2022-07-18",2.9,3.05,2.86,2.9,680300.0],["2022-07-19",2.96,3.06,2.905,3.01,588100.0],["2022-07-20",2.99,3.41,2.975,3.35,1537600.0],["2022-07-21",3.33,3.38,3.08,3.14,1403200.0],["2022-07-22",3.15,3.189,2.82,2.9,893000.0],["2022-07-25",2.92,2.93,2.75,2.77,603300.0],["2022-07-26",2.74,2.83,2.65,2.81,814200.0],["2022-07-27",2.83,2.84,2.74,2.82,463800.0],["2022-07-28",2.76,2.95,2.75,2.94,654100.0],["2022-07-29",2.92,3.01,2.84,3.0,466200.0],["2022-08-01",2.98,3.06,2.92,2.96,348500.0],["2022-08-02",2.93,3.38,2.92,3.15,1118400.0],["2022-08-03",3.19,3.2,3.09,3.2,478600.0],["2022-08-04",3.18,3.23,3.12,3.17,266100.0],["2022-08-05",3.12,3.25,3.09,3.18,515500.0],["2022-08-08",3.29,3.53,3.05,3.13,1775000.0],["2022-08-09",3.05,3.11,2.81,2.85,1059300.0],["2022-08-10",2.92,2.95,2.75,2.89,874900.0],["2022-08-11",2.9,3.045,2.83,2.84,871100.0],["2022-08-12",2.88,2.96,2.86,2.96,613200.0],["2022-08-15",2.96,3.065,2.91,3.02,1163100.0],["2022-08-16",3.04,3.08,2.89,2.92,1252400.0],["2022-08-17",2.92,2.99,2.77,2.78,1650500.0],["2022-08-18",2.8,2.85,2.75,2.76,1095000.0],["2022-08-19",2.75,2.765,2.61,2.62,1306400.0],["2022-08-22",2.6,2.66,2.56,2.65,859100.0],["2022-08-23",2.64,2.692,2.62,2.63,396400.0],["2022-08-24",2.61,2.75,2.61,2.74,549100.0],["2022-08-25",2.75,2.865,2.725,2.8,910900.0],["2022-08-26",2.8,2.81,2.661,2.74,970400.0],["2022-08-29",2.71,2.815,2.63,2.75,478800.0],["2022-08-30",2.77,2.78,2.65,2.66,547300.0],["2022-08-31",2.67,2.73,2.65,2.65,410000.0],["2022-09-01",2.65,2.66,2.54,2.58,521200.0],["2022-09-02",2.61,2.61,2.53,2.56,518000.0],["2022-09-06",2.53,2.58,2.5,2.5,480500.0],["2022-09-07",2.5,2.535,2.48,2.52,370200.0],["2022-09-08",2.49,2.51,2.44,2.5,355500.0],["2022-09-09",2.51,2.62,2.51,2.57,639100.0],["2022-09-12",2.56,2.6,2.54,2.59,423400.0],["2022-09-13",2.54,2.551,2.47,2.47,535200.0],["2022-09-14",2.47,2.52,2.45,2.51,361600.0],["2022-09-15",2.49,2.58,2.47,2.48,464300.0],["2022-09-16",2.48,2.48,2.4,2.41,662000.0],["2022-09-19",2.39,2.4,2.25,2.28,886400.0],["2022-09-20",2.27,2.29,2.18,2.19,575900.0],["2022-09-21",2.19,2.22,2.1,2.11,415500.0],["2022-09-22",2.11,2.17,1.995,2.03,903000.0],["2022-09-23",2.0,2.03,1.9,1.91,1559200.0],["2022-09-26",1.92,2.01,1.89,1.9,538000.0],["2022-09-27",1.93,2.0,1.93,1.96,369400.0],["2022-09-28",1.96,2.06,1.954,2.0,982200.0],["2022-09-29",1.97,1.97,1.89,1.91,436600.0],["2022-09-30",1.91,1.975,1.89,1.91,193000.0],["2022-10-03",1.94,1.98,1.9,1.98,304700.0],["2022-10-04",2.01,2.16,2.01,2.16,531700.0],["2022-10-05",2.12,2.14,2.05,2.08,675700.0],["2022-10-06",2.07,2.54,2.05,2.38,2691900.0],["2022-10-07",2.42,2.44,2.03,2.05,2058500.0],["2022-10-10",2.07,2.07,1.97,2.0,580500.0],["2022-10-11",1.98,2.045,1.93,1.97,577000.0],["2022-10-12",1.98,2.02,1.94,2.0,372400.0],["2022-10-13",1.94,2.05,1.92,1.99,578300.0],["2022-10-14",2.01,2.03,1.95,1.97,598700.0],["2022-10-17",1.97,2.05,1.96,2.03,716300.0],["2022-10-18",2.05,2.07,1.98,2.0,436600.0],["2022-10-19",1.97,1.99,1.92,1.93,382900.0],["2022-10-20",1.94,1.995,1.92,1.92,551500.0],["2022-10-21",1.92,2.01,1.88,2.01,612300.0],["2022-10-24",2.0,2.01,1.915,1.95,346800.0],["2022-10-25",1.95,2.13,1.93,2.12,1182400.0],["2022-10-26",2.05,2.25,2.039,2.14,565600.0],["2022-10-27",2.14,2.16,2.06,2.07,476000.0],["2022-10-28",2.09,2.09,2.01,2.07,263900.0],["2022-10-31",2.08,2.26,2.05,2.16,1383600.0],["2022-11-01",2.17,2.25,2.11,2.17,759400.0],["2022-11-02",2.17,2.19,2.02,2.02,516700.0],["2022-11-03",2.0,2.1,1.98,2.08,497400.0],["2022-11-04",2.1,2.12,2.05,2.1,243300.0],["2022-11-07",2.13,2.13,2.06,2.06,242400.0],["2022-11-08",2.07,2.07,1.82,1.84,2148200.0],["2022-11-09",1.85,1.9,1.75,1.81,1583000.0],["2022-11-10",1.89,2.09,1.89,1.995,852800.0],["2022-11-11",2.02,2.265,2.01,2.22,1893100.0],["2022-11-14",2.27,2.42,2.19,2.21,1315700.0],["2022-11-15",2.27,2.31,2.22,2.23,654200.0],["2022-11-16",2.22,2.23,2.12,2.13,362600.0],["2022-11-17",2.09,2.17,2.08,2.15,372400.0],["2022-11-18",2.17,2.31,2.14,2.28,1060800.0],["2022-11-21",2.25,2.26,2.1,2.12,533300.0],["2022-11-22",2.12,2.12,2.06,2.07,368900.0],["2022-11-23",2.06,2.14,2.059,2.12,208300.0],["2022-11-25",2.12,2.14,2.08,2.11,259200.0],["2022-11-28",2.07,2.1,1.98,1.99,388400.0],["2022-11-29",1.98,2.02,1.96,1.98,325800.0],["2022-11-30",2.0,2.01,1.94,1.98,782900.0],["2022-12-01",1.98,2.11,1.97,2.11,726100.0],["2022-12-02",2.06,2.26,2.03,2.14,1128500.0],["2022-12-05",2.13,2.37,2.0,2.01,2701500.0],["2022-12-06",2.0,2.02,1.79,1.82,1840800.0],["2022-12-07",1.83,1.83,1.75,1.76,972800.0],["2022-12-08",1.77,1.8,1.66,1.74,794600.0],["2022-12-09",1.74,1.775,1.6,1.68,956600.0],["2022-12-12",1.69,1.73,1.67,1.69,470500.0],["2022-12-13",1.73,1.77,1.625,1.64,1356100.0],["2022-12-14",1.69,1.71,1.55,1.59,961000.0],["2022-12-15",1.57,1.58,1.5,1.5,576600.0],["2022-12-16",1.51,1.56,1.47,1.55,763900.0],["2022-12-19",1.55,1.55,1.43,1.43,643900.0],["2022-12-20",1.42,1.421,1.35,1.39,910500.0],["2022-12-21",1.41,1.45,1.38,1.41,332800.0],["2022-12-22",1.37,1.39,1.26,1.34,1097000.0],["2022-12-23",1.31,1.342,1.28,1.29,522600.0],["2022-12-27",1.28,1.3,1.211,1.24,1153100.0],["2022-12-28",1.22,1.279,1.22,1.24,664000.0],["2022-12-29",1.28,1.32,1.25,1.31,830100.0],["2022-12-30",1.31,1.34,1.285,1.34,572700.0],["2023-01-03",1.35,1.45,1.33,1.35,704600.0],["2023-01-04",1.35,1.46,1.34,1.45,734700.0],["2023-01-05",1.45,1.45,1.405,1.43,271300.0],["2023-01-06",1.43,1.46,1.39,1.43,375700.0],["2023-01-09",1.46,1.46,1.38,1.39,691100.0],["2023-01-10",1.41,1.425,1.385,1.4,380900.0],["2023-01-11",1.41,1.48,1.41,1.47,579500.0],["2023-01-12",1.48,1.55,1.44,1.55,1048100.0],["2023-01-13",1.55,1.56,1.51,1.54,783500.0],["2023-01-17",1.6,1.65,1.56,1.65,753500.0],["2023-01-18",1.66,1.69,1.56,1.56,914100.0],["2023-01-19",1.55,1.565,1.5,1.54,428000.0],["2023-01-20",1.57,1.61,1.53,1.61,285100.0],["2023-01-23",1.61,1.71,1.61,1.68,541100.0],["2023-01-24",1.68,1.68,1.615,1.62,262800.0],["2023-01-25",1.64,1.64,1.45,1.51,1261600.0],["2023-01-26",0.925,1.01,0.919,0.946,24496400.0],["2023-01-27",0.962,0.977,0.91,0.977,6912700.0],["2023-01-30",0.992,1.03,0.972,1.01,5574100.0],["2023-01-31",1.04,1.105,1.0,1.08,3011300.0],["2023-02-01",1.09,1.17,1.05,1.14,2216400.0],["2023-02-02",1.19,1.19,1.13,1.18,2437300.0],["2023-02-03",1.18,1.25,1.15,1.16,2137700.0],["2023-02-06",1.16,1.19,1.15,1.16,873000.0],["2023-02-07",1.16,1.198,1.12,1.18,1645700.0],["2023-02-08",1.17,1.18,1.14,1.15,849500.0],["2023-02-09",1.17,1.18,1.079,1.09,1170100.0],["2023-02-10",1.07,1.1,0.95,1.08,2029000.0],["2023-02-13",1.08,1.1,1.05,1.08,374200.0],["2023-02-14",1.07,1.099,1.05,1.09,544200.0],["2023-02-15",1.07,1.11,1.05,1.09,957600.0],["2023-02-16",1.08,1.11,1.04,1.05,861000.0],["2023-02-17",1.06,1.07,1.01,1.05,1075700.0],["2023-02-21",1.05,1.05,1.0,1.02,882800.0],["2023-02-22",1.04,1.055,1.01,1.03,529200.0],["2023-02-23",1.05,1.05,0.984,1.0,652100.0],["2023-02-24",1.0,1.0,0.96,0.967,675600.0],["2023-02-27",0.967,0.975,0.931,0.935,737600.0],["2023-02-28",0.945,1.02,0.93,1.02,977400.0],["2023-03-01",1.01,1.02,0.968,0.981,530400.0],["2023-03-02",0.973,1.02,0.973,1.01,490200.0],["2023-03-03",1.02,1.04,1.0,1.02,572600.0],["2023-03-06",1.03,1.03,1.0,1.01,425600.0],["2023-03-07",1.0,1.01,0.976,0.984,630800.0],["2023-03-08",0.984,0.99,0.96,0.963,577700.0],["2023-03-09",0.941,0.99,0.92,0.923,1206800.0],["2023-03-10",0.95,0.95,0.821,0.908,1144500.0],["2023-03-13",0.88,0.967,0.87,0.901,513100.0],["2023-03-14",0.92,0.956,0.9,0.913,391400.0],["2023-03-15",0.88,0.91,0.872,0.873,513100.0],["2023-03-16",0.89,0.93,0.838,0.92,491300.0],["2023-03-17",0.922,0.99,0.88,0.95,799600.0],["2023-03-20",0.92,0.95,0.851,0.86,833300.0],["2023-03-21",0.874,0.916,0.856,0.91,785800.0],["2023-03-22",0.91,0.91,0.865,0.865,433200.0],["2023-03-23",0.87,0.9,0.831,0.84,460100.0],["2023-03-24",0.846,0.86,0.825,0.843,324500.0],["2023-03-27",0.855,0.86,0.812,0.812,452500.0],["2023-03-28",0.824,0.83,0.8,0.8,378100.0],["2023-03-29",0.812,0.829,0.8,0.81,399100.0],["2023-03-30",0.82,0.86,0.808,0.828,333400.0],["2023-03-31",0.84,0.85,0.806,0.83,448400.0],["2023-04-03",0.83,0.84,0.742,0.771,1421400.0],["2023-04-04",0.78,0.791,0.756,0.778,295300.0],["2023-04-05",0.79,0.79,0.72,0.75,739600.0],["2023-04-06",0.78,0.78,0.751,0.78,277900.0],["2023-04-10",0.78,0.79,0.758,0.783,571100.0],["2023-04-11",0.782,0.83,0.78,0.82,484300.0],["2023-04-12",0.822,0.839,0.8,0.801,245300.0],["2023-04-13",0.813,0.85,0.8,0.84,291000.0],["2023-04-14",0.84,0.849,0.782,0.83,306800.0],["2023-04-17",0.83,0.849,0.815,0.849,335500.0],["2023-04-18",0.85,0.85,0.811,0.815,215800.0],["2023-04-19",0.816,0.823,0.778,0.799,241900.0],["2023-04-20",0.8,0.8,0.78,0.781,222300.0],["2023-04-21",0.778,0.79,0.76,0.78,304900.0],["2023-04-24",0.767,0.78,0.74,0.75,427200.0],["2023-04-25",0.73,0.75,0.676,0.702,544800.0],["2023-04-26",0.7,0.722,0.662,0.68,406400.0],["2023-04-27",0.69,0.74,0.687,0.71,358600.0],["2023-04-28",0.72,0.78,0.716,0.77,470700.0],["2023-05-01",0.776,0.785,0.76,0.77,307400.0],["2023-05-02",0.751,0.76,0.731,0.742,197400.0],["2023-05-03",0.754,0.76,0.72,0.73,266700.0],["2023-05-04",0.73,0.75,0.702,0.749,258400.0],["2023-05-05",0.75,0.789,0.73,0.771,406200.0],["2023-05-08",0.792,0.798,0.732,0.735,349400.0],["2023-05-09",0.773,0.773,0.716,0.768,339500.0],["2023-05-10",0.74,0.767,0.7,0.75,665400.0],["2023-05-11",0.751,0.751,0.705,0.72,354600.0],["2023-05-12",0.738,0.75,0.71,0.74,199800.0],["2023-05-15",0.74,0.74,0.71,0.73,241800.0],["2023-05-16",0.73,0.73,0.68,0.68,428200.0],["2023-05-17",0.68,0.7,0.675,0.7,460700.0],["2023-05-18",0.7,0.71,0.67,0.673,510200.0],["2023-05-19",0.68,0.695,0.66,0.68,479600.0],["2023-05-22",0.69,0.748,0.68,0.73,605500.0],["2023-05-23",0.73,0.74,0.71,0.73,369300.0],["2023-05-24",0.73,0.76,0.73,0.75,352000.0],["2023-05-25",0.747,0.75,0.709,0.71,305000.0],["2023-05-26",0.719,0.72,0.701,0.713,251100.0],["2023-05-30",0.702,0.71,0.64,0.64,938200.0],["2023-05-31",0.65,0.675,0.583,0.592,1144300.0],["2023-06-01",0.6,0.603,0.558,0.578,1263600.0],["2023-06-02",0.573,0.6,0.573,0.585,735100.0],["2023-06-05",0.599,0.599,0.582,0.59,651400.0],["2023-06-06",0.593,0.684,0.591,0.68,747000.0],["2023-06-07",0.689,0.75,0.67,0.72,919200.0],["2023-06-08",0.718,0.73,0.7,0.7,345500.0],["2023-06-09",0.699,0.72,0.68,0.698,393200.0],["2023-06-12",0.699,0.7,0.668,0.684,460000.0],["2023-06-13",0.68,0.7,0.664,0.682,282300.0],["2023-06-14",0.69,0.7,0.631,0.631,409600.0],["2023-06-15",0.644,0.672,0.64,0.668,260500.0],["2023-06-16",0.672,0.7,0.67,0.677,450200.0],["2023-06-20",0.694,0.7,0.666,0.685,438400.0],["2023-06-21",0.685,0.685,0.658,0.68,290200.0],["2023-06-22",0.67,0.68,0.642,0.65,310400.0],["2023-06-23",0.66,0.67,0.58,0.594,711800.0],["2023-06-26",0.611,0.65,0.6,0.642,321400.0],["2023-06-27",0.626,0.645,0.59,0.59,648600.0],["2023-06-28",0.6,0.6,0.575,0.59,383400.0],["2023-06-29",0.58,0.598,0.555,0.583,829600.0],["2023-06-30",0.583,0.61,0.57,0.599,522800.0],["2023-07-03",0.6,0.638,0.59,0.637,220100.0],["2023-07-05",0.635,0.638,0.61,0.627,289900.0],["2023-07-06",0.62,0.628,0.56,0.56,430700.0],["2023-07-07",0.589,0.62,0.58,0.616,295100.0],["2023-07-10",0.6,0.61,0.59,0.599,369700.0],["2023-07-11",0.609,0.67,0.605,0.67,689200.0],["2023-07-12",0.67,0.68,0.632,0.632,399200.0],["2023-07-13",0.65,0.66,0.63,0.64,334400.0],["2023-07-14",0.631,0.64,0.603,0.615,594600.0],["2023-07-17",0.617,0.629,0.58,0.59,763100.0],["2023-07-18",0.588,0.627,0.582,0.625,366700.0],["2023-07-19",0.623,0.68,0.62,0.635,744000.0],["2023-07-20",0.612,0.635,0.595,0.595,364900.0],["2023-07-21",0.598,0.609,0.593,0.6,279400.0],["2023-07-24",0.606,0.66,0.599,0.64,613900.0],["2023-07-25",0.65,0.656,0.585,0.59,668600.0],["2023-07-26",0.61,0.61,0.582,0.608,373800.0],["2023-07-27",0.601,0.619,0.584,0.585,362000.0],["2023-07-28",0.59,0.62,0.59,0.617,383800.0],["2023-07-31",0.632,0.632,0.616,0.63,580500.0],["2023-08-01",0.628,0.629,0.612,0.615,263400.0],["2023-08-02",0.607,0.629,0.59,0.59,336700.0],["2023-08-03",0.58,0.6,0.562,0.581,652000.0],["2023-08-04",0.591,0.599,0.56,0.56,868600.0],["2023-08-07",0.585,0.585,0.55,0.579,725400.0],["2023-08-08",0.57,0.62,0.565,0.605,1197100.0],["2023-08-09",0.65,0.694,0.641,0.694,2384400.0],["2023-08-10",0.676,0.725,0.672,0.705,1106400.0],["2023-08-11",0.709,0.878,0.626,0.85,2802700.0],["2023-08-14",0.89,0.965,0.862,0.96,2940900.0],["2023-08-15",0.96,0.98,0.885,0.925,1246800.0],["2023-08-16",0.932,0.94,0.82,0.82,1235700.0],["2023-08-17",0.825,0.92,0.821,0.91,900200.0],["2023-08-18",0.9,0.949,0.846,0.94,2026300.0],["2023-08-21",0.929,0.93,0.89,0.913,514500.0],["2023-08-22",0.918,0.92,0.832,0.846,502000.0],["2023-08-23",0.831,0.88,0.831,0.876,246500.0],["2023-08-24",0.876,0.88,0.81,0.81,372300.0],["2023-08-25",0.81,0.829,0.74,0.757,512900.0],["2023-08-28",0.747,0.789,0.74,0.758,260300.0],["2023-08-29",0.747,0.783,0.74,0.77,272500.0],["2023-08-30",0.77,0.9,0.76,0.87,917700.0],["2023-08-31",0.879,1.11,0.87,0.878,4529900.0],["2023-09-01",0.9,0.96,0.88,0.892,1254200.0],["2023-09-05",0.89,0.96,0.88,0.936,1621900.0],["2023-09-06",0.98,0.98,0.88,0.904,842500.0],["2023-09-07",0.91,0.94,0.85,0.892,583800.0],["2023-09-08",0.87,0.929,0.865,0.91,932100.0],["2023-09-11",0.926,1.17,0.912,1.06,4950500.0],["2023-09-12",1.07,1.15,0.95,0.964,2744200.0],["2023-09-13",0.962,0.99,0.915,0.941,1042000.0],["2023-09-14",0.95,1.01,0.95,0.99,1275200.0],["2023-09-15",1.05,1.1,1.0,1.01,1988000.0],["2023-09-18",1.0,1.0,0.902,0.911,1940200.0],["2023-09-19",0.9,0.92,0.858,0.88,1171900.0],["2023-09-20",0.88,0.94,0.86,0.915,1039700.0],["2023-09-21",0.908,0.92,0.87,0.873,638300.0],["2023-09-22",0.87,0.92,0.87,0.896,772100.0],["2023-09-25",0.896,0.95,0.87,0.903,759700.0],["2023-09-26",0.915,0.926,0.85,0.859,678900.0],["2023-09-27",0.88,0.892,0.82,0.88,895500.0],["2023-09-28",0.883,0.883,0.821,0.832,683600.0],["2023-09-29",0.832,0.86,0.775,0.798,954200.0],["2023-10-02",0.798,0.82,0.73,0.731,584400.0],["2023-10-03",0.73,0.746,0.675,0.72,626600.0],["2023-10-04",0.743,0.779,0.72,0.77,436500.0],["2023-10-05",0.76,0.794,0.75,0.78,468200.0],["2023-10-06",0.758,0.81,0.751,0.79,292300.0],["2023-10-09",0.776,0.782,0.75,0.751,176100.0],["2023-10-10",0.763,0.79,0.756,0.785,210900.0],["2023-10-11",0.774,0.794,0.766,0.78,178700.0],["2023-10-12",0.798,0.798,0.752,0.757,230000.0],["2023-10-13",0.76,0.78,0.751,0.769,103100.0],["2023-10-16",0.767,0.79,0.76,0.788,145500.0],["2023-10-17",0.771,0.805,0.77,0.793,110600.0],["2023-10-18",0.781,0.81,0.72,0.72,299000.0],["2023-10-19",0.74,0.75,0.7,0.731,596800.0],["2023-10-20",0.714,0.76,0.714,0.731,137500.0],["2023-10-23",0.7,0.763,0.7,0.725,221300.0],["2023-10-24",0.715,0.76,0.715,0.76,228000.0],["2023-10-25",0.76,0.77,0.72,0.72,275200.0],["2023-10-26",0.73,0.759,0.701,0.701,144100.0],["2023-10-27",0.72,0.72,0.69,0.69,345000.0],["2023-10-30",0.69,0.71,0.651,0.68,336700.0],["2023-10-31",0.651,0.72,0.65,0.72,291400.0],["2023-11-01",0.708,0.725,0.691,0.699,98900.0],["2023-11-02",0.7,0.75,0.7,0.738,303300.0],["2023-11-03",0.725,0.773,0.725,0.75,304600.0],["2023-11-06",0.76,0.799,0.745,0.75,336000.0],["2023-11-07",0.75,0.8,0.74,0.775,588100.0],["2023-11-08",0.8,0.8,0.721,0.721,813900.0],["2023-11-09",0.769,0.769,0.665,0.665,832000.0],["2023-11-10",0.68,0.708,0.63,0.66,1029700.0],["2023-11-13",0.678,0.68,0.63,0.651,477100.0],["2023-11-14",0.65,0.76,0.65,0.76,1413500.0],["2023-11-15",0.76,0.797,0.735,0.772,379500.0],["2023-11-16",0.78,0.78,0.75,0.76,402900.0],["2023-11-17",0.775,0.797,0.75,0.77,559300.0],["2023-11-20",0.782,0.847,0.76,0.82,822700.0],["2023-11-21",0.82,0.83,0.763,0.781,362300.0],["2023-11-22",0.79,0.84,0.77,0.828,433100.0],["2023-11-24",0.84,0.889,0.816,0.88,335400.0],["2023-11-27",0.841,0.873,0.81,0.816,327500.0],["2023-11-28",0.8,0.82,0.76,0.8,281600.0],["2023-11-29",0.813,0.83,0.79,0.819,252600.0],["2023-11-30",0.798,0.82,0.752,0.79,311100.0],["2023-12-01",0.773,0.83,0.77,0.826,380900.0],["2023-12-04",0.82,0.87,0.818,0.85,538600.0],["2023-12-05",0.87,0.87,0.812,0.82,302500.0],["2023-12-06",0.83,0.86,0.81,0.82,365900.0],["2023-12-07",0.83,0.85,0.812,0.82,319700.0],["2023-12-08",0.82,0.84,0.78,0.79,403200.0],["2023-12-11",0.797,0.815,0.76,0.766,322700.0],["2023-12-12",0.78,0.786,0.74,0.745,400200.0],["2023-12-13",0.74,0.779,0.72,0.779,447500.0],["2023-12-14",0.761,0.81,0.76,0.775,502100.0],["2023-12-15",0.78,0.795,0.765,0.773,139100.0],["2023-12-18",0.77,0.79,0.735,0.76,415200.0],["2023-12-19",0.766,0.785,0.743,0.76,357600.0],["2023-12-20",0.75,0.784,0.704,0.714,681100.0],["2023-12-21",0.72,0.749,0.71,0.726,565600.0],["2023-12-22",0.73,0.79,0.73,0.768,1059900.0],["2023-12-26",0.789,0.817,0.754,0.811,599600.0],["2023-12-27",0.8,0.84,0.781,0.787,660800.0],["2023-12-28",0.78,0.81,0.763,0.799,584000.0],["2023-12-29",0.786,0.83,0.7,0.761,694500.0],["2024-01-02",0.79,0.79,0.75,0.76,295200.0],["2024-01-03",0.76,0.79,0.74,0.77,490300.0],["2024-01-04",0.78,0.828,0.77,0.799,648600.0],["2024-01-05",0.79,0.8,0.76,0.79,394200.0],["2024-01-08",0.79,0.84,0.78,0.83,677000.0],["2024-01-09",0.835,0.838,0.79,0.793,423500.0],["2024-01-10",0.811,0.82,0.751,0.78,421200.0],["2024-01-11",0.785,0.81,0.77,0.8,308400.0],["2024-01-12",0.8,0.83,0.79,0.83,432000.0],["2024-01-16",0.83,0.9,0.813,0.88,913400.0],["2024-01-17",0.88,0.93,0.85,0.882,430200.0],["2024-01-18",0.89,0.89,0.83,0.85,390800.0],["2024-01-19",0.855,0.861,0.81,0.84,506400.0],["2024-01-22",0.86,0.88,0.85,0.86,316300.0],["2024-01-23",0.852,0.879,0.831,0.84,217000.0],["2024-01-24",0.85,0.85,0.82,0.833,264300.0],["2024-01-25",0.821,0.85,0.82,0.846,690000.0],["2024-01-26",0.848,0.87,0.823,0.864,527500.0],["2024-01-29",0.86,0.886,0.85,0.88,470000.0],["2024-01-30",0.88,0.89,0.86,0.874,227600.0],["2024-01-31",0.88,0.88,0.838,0.85,370700.0],["2024-02-01",0.865,0.91,0.841,0.89,663800.0],["2024-02-02",0.889,0.89,0.847,0.85,408700.0],["2024-02-05",0.85,0.875,0.82,0.836,458900.0],["2024-02-06",0.841,0.86,0.821,0.85,439600.0],["2024-02-07",0.83,0.851,0.802,0.811,845100.0],["2024-02-08",0.807,0.823,0.78,0.795,602900.0],["2024-02-09",0.8,0.81,0.772,0.79,699300.0],["2024-02-12",0.78,0.81,0.78,0.78,837400.0],["2024-02-13",0.77,0.79,0.76,0.777,514000.0],["2024-02-14",0.779,0.805,0.761,0.8,370200.0],["2024-02-15",0.786,0.84,0.786,0.838,312800.0],["2024-02-16",0.841,0.865,0.8,0.855,682400.0],["2024-02-20",0.84,0.85,0.808,0.815,272700.0],["2024-02-21",0.82,0.84,0.783,0.81,320600.0],["2024-02-22",0.804,0.82,0.78,0.79,359500.0],["2024-02-23",0.796,0.8,0.78,0.8,296100.0],["2024-02-26",0.78,0.8,0.78,0.781,151900.0],["2024-02-27",0.78,0.81,0.777,0.794,311300.0],["2024-02-28",0.795,0.8,0.72,0.749,765200.0],["2024-02-29",0.756,0.774,0.73,0.753,452000.0],["2024-03-01",0.741,0.77,0.73,0.76,339600.0],["2024-03-04",0.77,0.77,0.73,0.74,376300.0],["2024-03-05",0.75,0.75,0.72,0.734,307400.0],["2024-03-06",0.73,0.741,0.72,0.728,303200.0],["2024-03-07",0.723,0.73,0.711,0.72,349800.0],["2024-03-08",0.72,0.735,0.715,0.718,275800.0],["2024-03-11",0.73,0.74,0.72,0.729,523900.0],["2024-03-12",0.721,0.85,0.711,0.74,657900.0],["2024-03-13",0.725,0.725,0.58,0.7,988100.0],["2024-03-14",0.72,0.735,0.69,0.69,362100.0],["2024-03-15",0.719,0.794,0.713,0.736,1236800.0],["2024-03-18",0.769,0.89,0.75,0.86,1578100.0],["2024-03-19",0.857,0.911,0.83,0.9,955900.0],["2024-03-20",0.92,1.04,0.9,0.987,1746500.0],["2024-03-21",0.97,1.02,0.94,0.95,553400.0],["2024-03-22",0.98,1.03,0.97,1.03,2153200.0],["2024-03-25",1.04,1.07,1.0,1.06,1151000.0],["2024-03-26",1.07,1.28,1.06,1.22,3382400.0],["2024-03-27",1.25,1.35,1.24,1.315,2592200.0],["2024-03-28",1.33,1.42,1.21,1.24,2411100.0],["2024-04-01",1.28,1.43,1.26,1.38,2262800.0],["2024-04-02",1.39,1.45,1.31,1.41,1809100.0],["2024-04-03",1.44,1.57,1.4,1.5,2684500.0],["2024-04-04",1.56,1.56,1.37,1.4,2828700.0],["2024-04-05",1.39,1.44,1.32,1.36,1314700.0],["2024-04-08",1.34,1.37,1.266,1.28,1160200.0],["2024-04-09",1.23,1.29,1.1,1.27,1867500.0],["2024-04-10",1.27,1.45,1.23,1.4,1365400.0],["2024-04-11",1.4,1.42,1.33,1.36,728100.0],["2024-04-12",1.34,1.38,1.225,1.27,1153000.0],["2024-04-15",1.3,1.4,1.28,1.39,866000.0],["2024-04-16",1.36,1.38,1.29,1.3,610100.0],["2024-04-17",1.31,1.32,1.2,1.21,821100.0],["2024-04-18",1.21,1.295,1.15,1.23,664400.0],["2024-04-19",1.24,1.35,1.233,1.33,614300.0],["2024-04-22",1.31,1.33,1.2,1.21,741500.0],["2024-04-23",1.25,1.39,1.234,1.37,1272000.0],["2024-04-24",1.34,1.36,1.262,1.32,541100.0],["2024-04-25",1.27,1.34,1.27,1.27,375900.0],["2024-04-26",1.28,1.42,1.27,1.355,788200.0],["2024-04-29",1.37,1.37,1.27,1.31,610600.0],["2024-04-30",1.27,1.62,1.27,1.53,4666400.0],["2024-05-01",1.51,1.55,1.3,1.33,2347700.0],["2024-05-02",1.37,1.44,1.29,1.3,953500.0],["2024-05-03",1.3,1.35,1.3,1.34,750700.0],["2024-05-06",1.38,1.38,1.21,1.22,1351200.0],["2024-05-07",1.25,1.265,1.18,1.2,992400.0],["2024-05-08",1.25,1.27,1.19,1.26,605200.0],["2024-05-09",1.27,1.33,1.24,1.31,485300.0],["2024-05-10",1.32,1.34,1.26,1.26,492300.0],["2024-05-13",1.27,1.33,1.26,1.3,431600.0],["2024-05-14",1.28,1.355,1.27,1.31,588500.0],["2024-05-15",1.33,1.35,1.27,1.35,441400.0],["2024-05-16",1.35,1.42,1.31,1.37,1093800.0],["2024-05-17",1.43,1.48,1.26,1.26,2075400.0],["2024-05-20",1.29,1.33,1.265,1.28,529300.0],["2024-05-21",1.3,1.31,1.23,1.245,648000.0],["2024-05-22",1.26,1.26,1.19,1.21,520000.0],["2024-05-23",1.24,1.24,1.15,1.15,578700.0],["2024-05-24",1.15,1.22,1.15,1.19,395600.0],["2024-05-28",1.2,1.2,1.155,1.18,429900.0],["2024-05-29",1.17,1.17,1.13,1.16,408800.0],["2024-05-30",1.16,1.18,1.13,1.17,269600.0],["2024-05-31",1.19,1.21,1.15,1.19,306500.0],["2024-06-03",1.21,1.21,1.09,1.12,673600.0],["2024-06-04",1.1,1.12,1.05,1.07,478000.0],["2024-06-05",1.07,1.09,1.04,1.06,474200.0],["2024-06-06",1.05,1.06,1.02,1.05,456000.0],["2024-06-07",1.05,1.06,1.04,1.04,240200.0],["2024-06-10",1.05,1.06,1.03,1.06,235600.0],["2024-06-11",1.05,1.05,1.01,1.04,358700.0],["2024-06-12",1.07,1.07,1.03,1.05,231100.0],["2024-06-13",1.06,1.069,1.01,1.03,335400.0],["2024-06-14",1.03,1.038,0.98,0.998,350600.0],["2024-06-17",0.98,1.01,0.95,0.974,433200.0],["2024-06-18",0.98,1.01,0.96,1.0,300300.0],["2024-06-20",1.01,1.02,0.96,0.989,405200.0],["2024-06-21",1.0,1.12,0.96,1.11,1592800.0],["2024-06-24",1.11,1.12,1.0,1.02,871200.0],["2024-06-25",1.04,1.04,0.96,0.971,319500.0],["2024-06-26",0.97,1.0,0.97,0.991,204100.0],["2024-06-27",0.993,1.04,0.98,0.98,392900.0],["2024-06-28",1.0,1.05,0.98,1.02,352100.0],["2024-07-01",1.04,1.04,0.972,0.98,293200.0],["2024-07-02",0.972,1.0,0.94,0.965,364600.0],["2024-07-03",0.95,0.974,0.934,0.972,252200.0],["2024-07-05",0.97,0.995,0.94,0.96,299700.0],["2024-07-08",0.94,0.98,0.94,0.96,416700.0],["2024-07-09",0.95,0.98,0.95,0.966,238500.0],["2024-07-10",0.96,0.978,0.951,0.968,126700.0],["2024-07-11",0.968,1.03,0.96,0.998,515500.0],["2024-07-12",1.01,1.08,1.0,1.07,798700.0],["2024-07-15",1.07,1.11,1.06,1.08,448400.0],["2024-07-16",1.08,1.11,1.06,1.08,529700.0],["2024-07-17",1.08,1.12,1.07,1.1,499900.0],["2024-07-18",1.12,1.14,1.06,1.07,310700.0],["2024-07-19",1.06,1.09,1.06,1.08,124100.0],["2024-07-22",1.13,1.17,1.08,1.17,561900.0],["2024-07-23",1.17,1.22,1.15,1.17,649300.0],["2024-07-24",1.16,1.17,1.095,1.1,334800.0],["2024-07-25",1.11,1.19,1.08,1.16,455700.0],["2024-07-26",1.18,1.19,1.13,1.15,281600.0],["2024-07-29",1.14,1.15,1.09,1.11,311600.0],["2024-07-30",1.12,1.17,1.11,1.13,501600.0],["2024-07-31",1.14,1.15,1.1,1.135,258900.0],["2024-08-01",1.13,1.14,1.09,1.11,354000.0],["2024-08-02",1.08,1.08,1.01,1.03,730500.0],["2024-08-05",0.92,0.999,0.9,0.971,542900.0],["2024-08-06",1.0,1.02,0.98,1.0,242700.0],["2024-08-07",1.03,1.04,0.975,0.98,301900.0],["2024-08-08",0.98,1.05,0.95,1.02,630900.0],["2024-08-09",1.02,1.02,0.961,0.964,253100.0],["2024-08-12",0.98,1.0,0.93,0.968,436900.0],["2024-08-13",0.955,1.03,0.95,1.01,357000.0],["2024-08-14",1.0,1.02,0.97,1.01,302400.0],["2024-08-15",1.03,1.05,1.01,1.02,283400.0],["2024-08-16",1.0,1.19,1.0,1.15,1138600.0],["2024-08-19",1.14,1.18,1.08,1.11,465200.0],["2024-08-20",1.1,1.13,1.06,1.07,236600.0],["2024-08-21",1.1,1.116,1.08,1.09,113600.0],["2024-08-22",1.09,1.1,1.05,1.05,127000.0],["2024-08-23",1.06,1.09,1.05,1.07,162500.0],["2024-08-26",1.07,1.1,1.05,1.06,255400.0],["2024-08-27",1.03,1.065,0.99,1.01,466800.0],["2024-08-28",1.01,1.09,1.0,1.05,340700.0],["2024-08-29",1.05,1.07,1.02,1.07,234800.0],["2024-08-30",1.05,1.06,1.02,1.03,223600.0],["2024-09-03",1.02,1.04,0.991,1.0,206100.0],["2024-09-04",1.0,1.01,0.99,1.01,233900.0],["2024-09-05",1.02,1.02,0.99,1.0,151700.0],["2024-09-06",1.01,1.02,0.97,1.0,238300.0],["2024-09-09",0.995,1.04,0.99,0.99,573500.0],["2024-09-10",0.983,1.021,0.972,0.99,220700.0],["2024-09-11",0.99,1.01,0.98,1.0,144200.0],["2024-09-12",0.995,1.01,0.97,0.98,304100.0],["2024-09-13",0.98,1.0,0.98,0.999,145000.0],["2024-09-16",0.99,1.01,0.97,0.982,276400.0],["2024-09-17",0.97,1.0,0.97,0.99,359400.0],["2024-09-18",0.99,1.01,0.971,0.976,250700.0],["2024-09-19",0.99,1.01,0.98,0.98,251300.0],["2024-09-20",0.981,1.0,0.85,0.85,1622000.0],["2024-09-23",0.89,0.918,0.86,0.91,635200.0],["2024-09-24",0.91,0.94,0.9,0.909,544000.0],["2024-09-25",0.915,0.92,0.881,0.909,364800.0],["2024-09-26",0.909,0.96,0.9,0.9,497100.0],["2024-09-27",0.9,0.94,0.9,0.905,333200.0],["2024-09-30",0.91,0.978,0.91,0.93,524300.0],["2024-10-01",0.94,0.94,0.9,0.902,316300.0],["2024-10-02",0.92,0.92,0.882,0.897,388200.0],["2024-10-03",0.902,0.915,0.88,0.907,444700.0],["2024-10-04",0.89,0.915,0.887,0.9,338900.0],["2024-10-07",0.9,0.91,0.871,0.885,388900.0],["2024-10-08",0.88,0.9,0.851,0.874,484200.0],["2024-10-09",0.871,0.889,0.862,0.87,416000.0],["2024-10-10",0.879,0.9,0.86,0.874,253300.0],["2024-10-11",0.88,0.93,0.877,0.919,596600.0],["2024-10-14",0.93,0.93,0.895,0.928,188400.0],["2024-10-15",0.907,0.935,0.901,0.915,175400.0],["2024-10-16",0.91,0.95,0.907,0.933,176700.0],["2024-10-17",0.93,0.94,0.91,0.92,200000.0],["2024-10-18",0.91,0.936,0.91,0.93,213700.0],["2024-10-21",0.9,0.927,0.891,0.899,337600.0],["2024-10-22",0.89,0.95,0.881,0.922,620600.0],["2024-10-23",0.94,0.94,0.9,0.92,303400.0],["2024-10-24",0.9,0.929,0.9,0.907,201900.0],["2024-10-25",0.907,0.93,0.902,0.91,338700.0],["2024-10-28",0.91,0.93,0.9,0.901,218600.0],["2024-10-29",0.901,0.939,0.9,0.913,341600.0],["2024-10-30",0.92,0.92,0.875,0.882,245400.0],["2024-10-31",0.891,0.9,0.856,0.877,279600.0],["2024-11-01",0.88,0.899,0.858,0.859,364600.0],["2024-11-04",0.87,0.9,0.85,0.867,906300.0],["2024-11-05",0.861,0.9,0.861,0.899,830100.0],["2024-11-06",0.9,0.91,0.8,0.8,1570100.0],["2024-11-07",0.83,0.905,0.81,0.887,833900.0],["2024-11-08",0.861,0.89,0.802,0.829,646700.0],["2024-11-11",0.821,0.84,0.755,0.78,1784500.0],["2024-11-12",0.756,0.829,0.75,0.804,844100.0],["2024-11-13",0.809,0.82,0.77,0.794,552800.0],["2024-11-14",0.8,0.814,0.785,0.8,318300.0],["2024-11-15",0.805,0.835,0.78,0.784,537300.0],["2024-11-18",0.772,0.798,0.77,0.773,352000.0],["2024-11-19",0.78,0.789,0.762,0.77,275500.0],["2024-11-20",0.76,0.788,0.76,0.773,258700.0],["2024-11-21",0.77,0.78,0.75,0.77,374800.0],["2024-11-22",0.759,0.789,0.759,0.765,448200.0],["2024-11-25",0.77,0.81,0.76,0.787,516600.0],["2024-11-26",0.78,0.798,0.773,0.781,269000.0],["2024-11-27",0.791,0.819,0.78,0.796,347700.0],["2024-11-29",0.79,0.81,0.785,0.787,137700.0],["2024-12-02",0.788,0.8,0.779,0.787,255100.0],["2024-12-03",0.789,0.8,0.78,0.789,286900.0],["2024-12-04",0.78,0.81,0.775,0.794,320000.0],["2024-12-05",0.79,0.8,0.75,0.778,498300.0],["2024-12-06",0.771,0.79,0.771,0.777,256300.0],["2024-12-09",0.772,0.815,0.771,0.793,348900.0],["2024-12-10",0.793,0.87,0.771,0.863,576800.0],["2024-12-11",0.87,0.88,0.85,0.862,460500.0],["2024-12-12",0.85,0.85,0.801,0.802,288800.0],["2024-12-13",0.8,0.825,0.79,0.8,155100.0],["2024-12-16",0.8,0.81,0.75,0.767,438200.0],["2024-12-17",0.77,0.8,0.751,0.796,426800.0],["2024-12-18",0.8,0.8,0.75,0.77,589200.0],["2024-12-19",0.77,0.785,0.73,0.736,665500.0],["2024-12-20",0.74,0.807,0.73,0.772,474400.0],["2024-12-23",0.79,0.805,0.772,0.799,428500.0],["2024-12-24",0.8,0.8,0.771,0.78,244600.0],["2024-12-26",0.79,0.817,0.771,0.81,298100.0],["2024-12-27",0.808,0.818,0.78,0.79,241100.0],["2024-12-30",0.78,0.796,0.75,0.76,404800.0],["2024-12-31",0.75,0.771,0.75,0.771,493300.0],["2025-01-02",0.776,0.85,0.77,0.847,537500.0],["2025-01-03",0.845,0.88,0.819,0.849,341500.0],["2025-01-06",0.843,0.851,0.83,0.85,438400.0],["2025-01-07",0.85,0.86,0.82,0.828,227800.0],["2025-01-08",0.83,0.83,0.79,0.8,224600.0],["2025-01-10",0.785,0.8,0.75,0.755,667300.0],["2025-01-13",0.76,0.769,0.74,0.751,298800.0],["2025-01-14",0.741,0.75,0.71,0.72,641400.0],["2025-01-15",0.72,0.74,0.711,0.72,607100.0],["2025-01-16",0.72,0.73,0.712,0.717,424600.0],["2025-01-17",0.712,0.735,0.712,0.727,295600.0],["2025-01-21",0.76,0.791,0.751,0.767,713100.0],["2025-01-22",0.77,0.79,0.737,0.753,365700.0],["2025-01-23",0.751,0.757,0.737,0.745,128800.0],["2025-01-24",0.75,0.765,0.741,0.749,132000.0],["2025-01-27",0.75,0.76,0.721,0.726,339100.0],["2025-01-28",0.73,0.74,0.721,0.725,197200.0],["2025-01-29",0.725,0.73,0.701,0.706,265400.0],["2025-01-30",0.71,0.718,0.69,0.7,492500.0],["2025-01-31",0.7,0.79,0.698,0.79,662400.0],["2025-02-03",0.77,0.77,0.716,0.726,442400.0],["2025-02-04",0.74,0.748,0.722,0.739,132900.0],["2025-02-05",0.76,0.828,0.746,0.79,696800.0],["2025-02-06",0.79,0.81,0.78,0.78,580000.0],["2025-02-07",0.77,0.785,0.76,0.782,162100.0],["2025-02-10",0.76,0.81,0.75,0.792,268700.0],["2025-02-11",0.789,0.8,0.763,0.781,446900.0],["2025-02-12",0.778,0.8,0.757,0.757,849100.0],["2025-02-13",0.767,0.777,0.726,0.759,252900.0],["2025-02-14",0.757,0.771,0.74,0.759,230700.0],["2025-02-18",0.76,0.76,0.73,0.736,174400.0],["2025-02-19",0.736,0.74,0.71,0.722,238700.0],["2025-02-20",0.711,0.75,0.711,0.75,238800.0],["2025-02-21",0.75,0.784,0.74,0.784,766800.0],["2025-02-24",0.76,0.79,0.729,0.751,324200.0],["2025-02-25",0.748,0.77,0.73,0.746,269400.0],["2025-02-26",0.735,0.75,0.721,0.726,221600.0],["2025-02-27",0.767,0.767,0.73,0.738,180600.0],["2025-02-28",0.758,0.758,0.71,0.716,348900.0],["2025-03-03",0.72,0.739,0.68,0.69,620500.0],["2025-03-04",0.7,0.705,0.665,0.676,467300.0],["2025-03-05",0.669,0.73,0.669,0.71,292500.0],["2025-03-06",0.687,0.715,0.68,0.687,284400.0],["2025-03-07",0.68,0.72,0.671,0.693,318800.0],["2025-03-10",0.68,0.708,0.68,0.68,358400.0],["2025-03-11",0.695,0.714,0.675,0.69,218600.0],["2025-03-12",0.68,0.699,0.68,0.69,277500.0],["2025-03-13",0.68,0.7,0.67,0.67,410200.0],["2025-03-14",0.67,0.69,0.665,0.689,216100.0],["2025-03-17",0.689,0.725,0.689,0.715,453000.0],["2025-03-18",0.715,0.725,0.7,0.705,176300.0],["2025-03-19",0.7,0.72,0.69,0.705,238200.0],["2025-03-20",0.689,0.726,0.671,0.68,170900.0],["2025-03-21",0.68,0.705,0.68,0.704,207200.0],["2025-03-24",0.7,0.711,0.667,0.67,389500.0],["2025-03-25",0.667,0.685,0.63,0.638,616400.0],["2025-03-26",0.64,0.655,0.621,0.629,350100.0],["2025-03-27",0.628,0.68,0.628,0.669,268300.0],["2025-03-28",0.651,0.67,0.623,0.626,214800.0],["2025-03-31",0.62,0.623,0.603,0.605,358300.0],["2025-04-01",0.61,0.625,0.59,0.591,358900.0],["2025-04-02",0.6,0.63,0.595,0.61,164300.0],["2025-04-03",0.6,0.614,0.574,0.574,368000.0],["2025-04-04",0.579,0.6,0.513,0.517,1399400.0],["2025-04-07",0.47,0.53,0.452,0.506,887200.0],["2025-04-08",0.52,0.545,0.481,0.481,479300.0],["2025-04-09",0.476,0.557,0.472,0.537,483200.0],["2025-04-10",0.54,0.555,0.5,0.508,239500.0],["2025-04-11",0.516,0.527,0.493,0.502,313800.0],["2025-04-14",0.52,0.55,0.516,0.537,341300.0],["2025-04-15",0.55,0.58,0.54,0.566,380900.0],["2025-04-16",0.565,0.63,0.565,0.602,664700.0],["2025-04-17",0.61,0.62,0.578,0.579,254000.0],["2025-04-21",0.6,0.621,0.572,0.61,253900.0],["2025-04-22",0.61,0.669,0.601,0.64,453700.0],["2025-04-23",0.646,0.65,0.605,0.613,380700.0],["2025-04-24",0.62,0.682,0.62,0.668,571000.0],["2025-04-25",0.71,0.749,0.676,0.71,903100.0],["2025-04-28",0.74,0.74,0.694,0.706,305800.0],["2025-04-29",0.71,0.74,0.71,0.729,360600.0],["2025-04-30",0.72,0.75,0.701,0.735,425500.0],["2025-05-01",0.72,0.738,0.72,0.736,166000.0],["2025-05-02",0.739,0.739,0.71,0.713,323100.0],["2025-05-05",0.715,0.735,0.688,0.688,225500.0],["2025-05-06",0.683,0.7,0.654,0.656,418900.0],["2025-05-07",0.66,0.688,0.652,0.652,165600.0],["2025-05-08",0.663,0.68,0.648,0.648,239400.0],["2025-05-09",0.652,0.676,0.645,0.667,159900.0],["2025-05-12",0.69,0.713,0.644,0.703,6237400.0],["2025-05-13",0.8,0.97,0.8,0.96,7297200.0],["2025-05-14",1.01,1.05,0.999,1.0,2275200.0],["2025-05-15",1.01,1.03,0.868,0.932,1181100.0],["2025-05-16",0.94,1.05,0.93,1.05,1176800.0],["2025-05-19",1.05,1.06,1.0,1.03,1133000.0],["2025-05-20",1.02,1.24,1.013,1.09,3193500.0],["2025-05-21",1.12,1.2,1.041,1.06,1840700.0],["2025-05-22",1.1,1.26,1.09,1.21,2107600.0],["2025-05-23",1.22,1.31,1.22,1.24,1500900.0],["2025-05-27",1.27,1.32,1.16,1.2,1380100.0],["2025-05-28",1.2,1.25,1.13,1.21,1180300.0],["2025-05-29",1.23,1.27,1.19,1.2,1399000.0],["2025-05-30",1.22,1.23,1.18,1.19,1185200.0],["2025-06-02",1.27,1.31,1.17,1.21,2604100.0],["2025-06-03",1.22,1.26,1.2,1.26,728300.0],["2025-06-04",1.26,1.28,1.23,1.26,604300.0],["2025-06-05",1.25,1.27,1.22,1.24,488700.0],["2025-06-06",1.25,1.265,1.18,1.19,1354700.0],["2025-06-09",1.235,1.28,1.19,1.19,1309200.0],["2025-06-10",1.2,1.21,1.13,1.14,1187300.0],["2025-06-11",1.15,1.2,1.11,1.13,712600.0],["2025-06-12",1.11,1.151,1.08,1.14,741800.0],["2025-06-13",1.12,1.14,1.05,1.065,1053300.0],["2025-06-16",1.06,1.085,1.045,1.06,681100.0],["2025-06-17",1.04,1.09,1.04,1.08,361000.0],["2025-06-18",1.08,1.1,1.06,1.08,286400.0],["2025-06-20",1.09,1.1,1.04,1.05,392800.0],["2025-06-23",1.07,1.08,1.025,1.05,375500.0],["2025-06-24",1.05,1.08,1.03,1.05,389100.0],["2025-06-25",1.04,1.1,0.98,1.035,1169500.0],["2025-06-26",1.01,1.14,1.01,1.12,843000.0],["2025-06-27",1.11,1.14,1.06,1.07,419600.0],["2025-06-30",1.1,1.11,1.07,1.1,288100.0],["2025-07-01",1.11,1.165,1.1,1.14,478400.0],["2025-07-02",1.16,1.25,1.142,1.24,1242700.0],["2025-07-03",1.25,1.28,1.22,1.27,615100.0],["2025-07-07",1.25,1.28,1.24,1.25,749700.0],["2025-07-08",1.26,1.35,1.25,1.32,1061800.0],["2025-07-09",1.34,1.44,1.331,1.39,1127300.0],["2025-07-10",1.44,1.47,1.28,1.3,1969300.0],["2025-07-11",1.29,1.38,1.28,1.36,816700.0],["2025-07-14",1.36,1.399,1.3,1.32,742400.0],["2025-07-15",1.32,1.33,1.27,1.29,590500.0],["2025-07-16",1.29,1.31,1.265,1.29,504900.0],["2025-07-17",1.29,1.35,1.29,1.35,480800.0],["2025-07-18",1.37,1.38,1.31,1.33,346100.0],["2025-07-21",1.33,1.39,1.321,1.38,622000.0],["2025-07-22",1.38,1.405,1.34,1.39,594500.0],["2025-07-23",1.41,1.41,1.37,1.4,354200.0],["2025-07-24",1.41,1.419,1.36,1.41,528600.0],["2025-07-25",1.41,1.53,1.38,1.52,1302100.0],["2025-07-28",1.52,1.52,1.41,1.47,939200.0],["2025-07-29",1.47,1.479,1.36,1.38,1055300.0],["2025-07-30",1.37,1.44,1.37,1.37,631500.0],["2025-07-31",1.39,1.47,1.37,1.42,630100.0],["2025-08-01",1.4,1.54,1.38,1.54,1168300.0],["2025-08-04",1.57,1.67,1.52,1.65,1794800.0],["2025-08-05",1.65,1.7,1.595,1.69,1274300.0],["2025-08-06",1.7,1.72,1.631,1.71,1024000.0],["2025-08-07",1.69,1.72,1.64,1.67,985800.0],["2025-08-08",1.68,1.72,1.61,1.72,1218800.0],["2025-08-11",2.27,2.45,1.93,2.31,23251900.0],["2025-08-12",2.345,2.69,2.34,2.48,6525300.0],["2025-08-13",2.52,2.64,2.49,2.6,2509500.0],["2025-08-14",2.6,2.905,2.54,2.82,3594500.0],["2025-08-15",2.85,2.9,2.55,2.57,2928800.0],["2025-08-18",2.52,2.95,2.52,2.9,3679300.0],["2025-08-19",2.93,2.93,2.63,2.74,2871900.0],["2025-08-20",2.71,2.879,2.57,2.86,2716700.0],["2025-08-21",2.82,2.92,2.74,2.88,1492400.0],["2025-08-22",2.89,3.05,2.8,2.96,2020400.0],["2025-08-25",2.99,3.11,2.86,2.92,2638400.0],["2025-08-26",2.92,3.005,2.87,2.96,1997400.0],["2025-08-27",2.97,3.08,2.881,3.03,1709700.0],["2025-08-28",3.08,3.22,2.965,3.15,2774800.0],["2025-08-29",3.15,3.39,3.06,3.27,3226300.0],["2025-09-02",3.16,3.18,2.62,2.72,7507500.0],["2025-09-03",2.655,2.825,2.525,2.58,5332100.0],["2025-09-04",2.51,2.72,2.17,2.66,6885600.0],["2025-09-05",2.67,2.79,2.55,2.67,2164500.0],["2025-09-08",2.65,2.7,2.509,2.55,2107800.0],["2025-09-09",2.53,2.645,2.5,2.6,1241900.0],["2025-09-10",2.59,2.626,2.51,2.52,990600.0],["2025-09-11",2.44,2.569,2.38,2.5,1588500.0],["2025-09-12",2.49,2.685,2.47,2.64,1122700.0],["2025-09-15",2.62,2.72,2.517,2.64,1194800.0],["2025-09-16",2.69,2.721,2.56,2.63,1104400.0],["2025-09-17",2.61,2.67,2.502,2.57,1324100.0],["2025-09-18",2.57,2.75,2.536,2.71,1847700.0],["2025-09-19",2.77,2.8,2.56,2.63,2291200.0],["2025-09-22",2.66,2.92,2.66,2.89,2483600.0],["2025-09-23",2.89,2.9,2.74,2.74,1723400.0],["2025-09-24",2.75,2.86,2.67,2.82,1407800.0],["2025-09-25",2.75,2.8,2.7,2.76,868600.0],["2025-09-26",2.77,2.797,2.61,2.64,1364800.0],["2025-09-29",3.07,3.43,3.0,3.33,8407300.0],["2025-09-30",3.34,3.34,3.06,3.13,2103200.0],["2025-10-01",3.1,3.1,2.85,2.93,3226600.0],["2025-10-02",2.99,2.99,2.76,2.83,2321000.0],["2025-10-03",2.84,3.01,2.8,2.84,3089900.0],["2025-10-06",3.0,3.44,3.0,3.27,7613700.0],["2025-10-07",3.28,3.54,3.23,3.31,3601900.0],["2025-10-08",3.38,3.78,3.26,3.54,4402100.0],["2025-10-09",3.63,3.79,3.55,3.65,3336100.0],["2025-10-10",3.67,3.74,3.3,3.31,3517200.0],["2025-10-13",3.34,3.47,3.14,3.46,2641700.0],["2025-10-14",3.4,3.4,3.2,3.23,3104800.0],["2025-10-15",3.29,3.53,3.16,3.39,3954900.0],["2025-10-16",3.48,3.6,3.26,3.31,2697100.0],["2025-10-17",3.2,3.25,3.05,3.12,2167400.0],["2025-10-20",3.12,3.37,3.087,3.32,1528300.0],["2025-10-21",3.32,3.32,3.09,3.13,1508500.0],["2025-10-22",3.09,3.1,2.87,3.06,2097300.0],["2025-10-23",3.07,3.21,3.06,3.16,1044200.0],["2025-10-24",3.25,3.41,3.21,3.3,1636700.0],["2025-10-27",3.34,3.34,3.075,3.13,1660900.0],["2025-10-28",3.13,3.138,3.01,3.02,1033800.0],["2025-10-29",3.05,3.14,3.01,3.08,1005900.0],["2025-10-30",3.05,3.11,3.01,3.07,991500.0],["2025-10-31",3.07,3.218,3.04,3.17,1435400.0],["2025-11-03",3.25,3.32,3.13,3.17,1498800.0],["2025-11-04",3.13,3.135,2.95,3.0,2288200.0],["2025-11-05",3.01,3.14,2.995,3.1,1626800.0],["2025-11-06",3.08,3.085,2.96,2.97,1002500.0],["2025-11-07",2.94,2.98,2.7,2.96,2501700.0],["2025-11-10",3.41,3.69,3.24,3.46,7874500.0],["2025-11-11",3.5,3.75,3.47,3.61,3934900.0],["2025-11-12",3.6,3.74,3.49,3.5,2849900.0],["2025-11-13",3.45,3.72,3.41,3.57,3138400.0],["2025-11-14",3.46,3.92,3.368,3.75,4358400.0],["2025-11-17",3.83,4.07,3.74,3.82,5152700.0],["2025-11-18",3.752,4.03,3.731,4.01,3363300.0],["2025-11-19",4.04,4.08,3.76,3.88,2452500.0],["2025-11-20",3.96,3.99,3.49,3.55,4891400.0],["2025-11-21",3.55,3.62,3.31,3.52,3177500.0],["2025-11-24",3.51,3.8,3.48,3.75,2438500.0],["2025-11-25",3.75,3.82,3.635,3.82,2214300.0],["2025-11-26",3.84,4.025,3.795,4.0,3100600.0],["2025-11-28",4.01,4.03,3.86,3.96,1005400.0],["2025-12-01",3.96,4.04,3.81,3.98,3047100.0],["2025-12-02",3.84,3.85,3.575,3.61,3327200.0],["2025-12-03",3.63,3.7,3.585,3.6,950400.0],["2025-12-04",3.57,3.635,3.47,3.6,2535000.0],["2025-12-05",3.6,3.61,3.285,3.35,2526900.0],["2025-12-08",3.375,3.44,3.19,3.21,1887600.0],["2025-12-09",3.21,3.42,3.17,3.37,2271700.0],["2025-12-10",3.39,3.58,3.32,3.55,1757600.0],["2025-12-11",3.5,3.524,3.41,3.47,1118400.0],["2025-12-12",3.94,4.32,3.8,4.08,8952700.0],["2025-12-15",4.14,4.21,3.73,3.78,4613400.0],["2025-12-16",3.75,4.23,3.71,4.14,3599700.0],["2025-12-17",4.5,4.75,4.175,4.18,4486100.0],["2025-12-18",4.58,4.99,3.91,4.07,9476600.0],["2025-12-19",4.11,4.18,3.91,4.02,5516300.0],["2025-12-22",4.0,4.148,3.53,3.61,5295400.0],["2025-12-23",3.58,3.767,3.51,3.65,2050600.0],["2025-12-24",3.75,3.816,3.615,3.8,1685700.0],["2025-12-26",3.855,3.95,3.76,3.8,1552700.0],["2025-12-29",3.71,3.804,3.64,3.68,1075300.0],["2025-12-30",3.66,3.765,3.6,3.63,1079800.0],["2025-12-31",3.63,3.675,3.56,3.65,1010100.0],["2026-01-02",3.71,3.785,3.61,3.69,951000.0],["2026-01-05",3.69,3.69,3.53,3.59,1114400.0],["2026-01-06",3.62,3.65,3.51,3.51,1431100.0],["2026-01-07",3.51,3.525,3.42,3.46,1279400.0],["2026-01-08",3.44,3.555,3.39,3.5,734900.0],["2026-01-09",3.61,3.61,3.43,3.43,1278700.0],["2026-01-12",3.51,3.55,3.33,3.48,1370600.0],["2026-01-13",3.48,3.56,3.48,3.5,765100.0],["2026-01-14",3.47,3.57,3.455,3.53,918200.0],["2026-01-15",3.54,3.645,3.43,3.43,1411300.0],["2026-01-16",3.45,3.455,3.35,3.42,1097000.0],["2026-01-20",3.35,3.65,3.26,3.57,1704700.0],["2026-01-21",3.48,3.58,3.355,3.42,1619700.0],["2026-01-22",3.47,3.565,3.38,3.39,1194700.0],["2026-01-23",3.39,3.445,3.365,3.4,887300.0],["2026-01-26",3.37,3.43,3.25,3.38,1156000.0],["2026-01-27",3.4,3.43,3.36,3.4,567200.0],["2026-01-28",3.39,3.515,3.37,3.4,896100.0],["2026-01-29",3.38,3.45,3.33,3.38,890400.0],["2026-01-30",3.355,3.4,3.26,3.3,1289700.0],["2026-02-02",3.27,3.37,3.21,3.27,1003400.0],["2026-02-03",3.3,3.39,3.16,3.23,1336700.0],["2026-02-04",3.23,3.27,3.08,3.18,1262400.0],["2026-02-05",3.11,3.15,2.98,3.0,1428500.0],["2026-02-06",3.07,3.245,3.07,3.24,967600.0],["2026-02-09",3.205,3.29,3.15,3.25,722000.0],["2026-02-10",3.23,3.27,3.12,3.13,923200.0],["2026-02-11",3.18,3.235,3.09,3.13,555000.0],["2026-02-12",3.15,3.172,3.02,3.1,1041900.0],["2026-02-13",3.11,3.32,3.11,3.19,874300.0],["2026-02-17",3.18,3.27,3.11,3.21,708200.0],["2026-02-18",3.21,3.33,3.21,3.27,582100.0],["2026-02-19",3.25,3.51,3.25,3.46,1562300.0],["2026-02-20",3.48,3.66,3.47,3.63,1609500.0],["2026-02-23",3.61,3.63,3.41,3.45,1081700.0],["2026-02-24",3.5,3.531,3.385,3.44,1387400.0],["2026-02-25",3.48,3.655,3.435,3.59,1111300.0],["2026-02-26",3.59,3.605,3.5,3.54,558600.0],["2026-02-27",3.49,3.615,3.45,3.58,883600.0],["2026-03-02",3.452,3.52,3.37,3.45,951300.0],["2026-03-03",3.36,3.43,3.26,3.34,1133300.0],["2026-03-04",3.35,3.47,3.35,3.43,558700.0],["2026-03-05",3.43,3.47,3.345,3.38,863000.0],["2026-03-06",3.33,3.416,3.32,3.39,778300.0],["2026-03-09",3.38,3.42,3.28,3.38,926200.0],["2026-03-10",3.43,3.61,3.42,3.53,1309600.0],["2026-03-11",3.54,3.56,3.47,3.51,1357700.0],["2026-03-12",3.255,3.31,3.01,3.05,3332400.0],["2026-03-13",3.07,3.13,2.83,2.87,2267900.0],["2026-03-16",2.9,3.005,2.76,2.76,3043700.0],["2026-03-17",2.73,2.83,2.64,2.73,1979300.0],["2026-03-18",2.69,2.78,2.69,2.73,1091400.0],["2026-03-19",2.66,2.695,2.6,2.68,1432600.0],["2026-03-20",2.67,2.67,2.5,2.54,2323600.0],["2026-03-23",2.57,2.71,2.525,2.68,1536400.0],["2026-03-24",2.68,2.83,2.67,2.81,917900.0],["2026-03-25",2.86,2.942,2.84,2.85,952200.0],["2026-03-26",2.84,2.885,2.725,2.73,677900.0],["2026-03-27",2.72,2.78,2.655,2.68,840900.0],["2026-03-30",2.69,2.8,2.61,2.65,987000.0],["2026-03-31",2.66,2.85,2.66,2.84,1000800.0],["2026-04-01",2.86,2.87,2.75,2.75,614200.0],["2026-04-02",2.68,2.78,2.64,2.74,579100.0],["2026-04-06",2.73,2.74,2.63,2.72,792300.0],["2026-04-07",2.68,2.74,2.66,2.67,676100.0],["2026-04-08",2.81,2.83,2.66,2.66,600200.0],["2026-04-09",2.66,2.79,2.66,2.71,580000.0],["2026-04-10",2.71,2.795,2.71,2.73,479300.0],["2026-04-13",2.71,2.74,2.66,2.67,519800.0],["2026-04-14",2.71,2.72,2.66,2.67,1010900.0],["2026-04-15",2.7,2.975,2.68,2.88,2596800.0],["2026-04-16",2.88,2.91,2.8,2.81,683300.0],["2026-04-17",2.86,3.0,2.84,2.98,1211200.0],["2026-04-20",2.94,3.04,2.9,2.99,987500.0],["2026-04-21",3.04,3.05,2.87,2.87,768100.0],["2026-04-22",2.91,3.24,2.91,3.1,3583200.0],["2026-04-23",3.225,3.23,2.77,2.81,2108500.0],["2026-04-24",2.83,2.905,2.745,2.84,1291500.0],["2026-04-27",2.85,2.9,2.755,2.89,881100.0],["2026-04-28",2.88,2.911,2.79,2.8,454500.0],["2026-04-29",2.81,2.82,2.75,2.82,721400.0],["2026-04-30",2.82,2.86,2.785,2.85,1021600.0],["2026-05-01",2.85,2.89,2.83,2.85,539000.0],["2026-05-04",2.85,2.9,2.76,2.78,751800.0],["2026-05-05",2.79,2.815,2.72,2.74,948100.0],["2026-05-06",2.77,2.875,2.68,2.69,1043300.0],["2026-05-07",2.7,2.77,2.655,2.76,1221700.0],["2026-05-08",2.74,2.805,2.55,2.57,5530000.0],["2026-05-11",2.71,2.88,2.58,2.64,2495400.0],["2026-05-12",2.65,2.68,2.54,2.67,1457600.0],["2026-05-13",2.67,2.69,2.545,2.6,1545200.0],["2026-05-14",2.6,2.658,2.58,2.64,581400.0],["2026-05-15",2.62,2.65,2.57,2.61,900900.0],["2026-05-18",2.61,2.62,2.5,2.54,1115300.0],["2026-05-19",2.51,2.575,2.49,2.5,571400.0],["2026-05-20",2.5,2.59,2.48,2.58,471500.0],["2026-05-21",2.57,2.64,2.55,2.62,544700.0],["2026-05-22",2.6,2.64,2.6,2.6,384700.0],["2026-05-26",2.6,2.62,2.525,2.54,689900.0],["2026-05-27",2.53,2.565,2.49,2.51,917400.0],["2026-05-28",2.52,2.61,2.51,2.58,585500.0],["2026-05-29",2.56,2.58,2.53,2.53,420600.0],["2026-06-01",2.53,2.55,2.495,2.53,652600.0],["2026-06-02",2.53,2.55,2.48,2.5,581100.0],["2026-06-03",2.5,2.505,2.38,2.4,813100.0],["2026-06-04",2.4,2.47,2.39,2.47,947400.0],["2026-06-05",2.29,2.39,2.06,2.09,3704300.0],["2026-06-08",2.14,2.21,2.08,2.16,1641900.0],["2026-06-09",2.18,2.27,2.07,2.09,1187100.0],["2026-06-10",2.09,2.17,2.06,2.08,1138600.0],["2026-06-11",2.12,2.13,2.04,2.08,1783300.0],["2026-06-12",2.1,2.109,2.015,2.03,1075200.0],["2026-06-15",2.05,2.095,2.02,2.05,1196500.0],["2026-06-16",2.05,2.08,1.97,1.98,1242000.0],["2026-06-17",2.01,2.03,1.94,1.96,1118600.0],["2026-06-18",1.99,1.99,1.895,1.91,1225400.0],["2026-06-22",1.9,1.91,1.84,1.87,1221000.0],["2026-06-23",1.81,1.905,1.81,1.89,942900.0],["2026-06-24",1.87,1.905,1.84,1.84,644500.0],["2026-06-25",1.87,1.89,1.805,1.84,1218300.0],["2026-06-26",1.83,1.92,1.82,1.89,1040300.0],["2026-06-29",1.89,1.94,1.83,1.87,1377900.0],["2026-06-30",1.95,2.07,1.94,2.0,2013300.0],["2026-07-01",2.0,2.068,1.96,1.99,1155300.0],["2026-07-02",2.01,2.075,1.925,1.95,1278700.0],["2026-07-06",1.95,2.035,1.925,1.97,1023900.0],["2026-07-07",1.94,1.985,1.91,1.97,998200.0],["2026-07-08",1.95,1.99,1.92,1.99,805600.0],["2026-07-09",1.98,2.01,1.96,2.005,466600.0],["2026-07-10",2.0,2.05,1.99,2.04,614000.0],["2026-07-13",2.02,2.05,1.99,2.02,646000.0],["2026-07-14",2.04,2.11,2.03,2.04,669200.0],["2026-07-15",2.04,2.1,2.02,2.02,403300.0],["2026-07-16",2.01,2.025,1.91,1.92,742700.0],["2026-07-17",1.9,2.0,1.9,1.97,688600.0],["2026-07-20",1.96,1.978,1.92,1.95,341900.0],["2026-07-21",1.96,2.025,1.96,1.99,599100.0],["2026-07-22",1.99,2.095,1.985,1.99,752700.0],["2026-07-23",1.97,2.005,1.94,1.95,530700.0],["2026-07-24",1.96,1.99,1.92,1.93,597400.0],["2026-07-27",1.93,2.03,1.93,2.03,375000.0],["2026-07-28",2.0,2.05,1.96,2.05,886800.0],["2026-07-29",2.01,2.03,1.94,1.965,886700.0],["2026-07-30",1.98,2.045,1.97,1.99,913000.0],["2026-07-31",1.96,1.98,1.88,1.92,1308900.0],["2026-08-03",1.93,1.985,1.93,1.94,597600.0],["2026-08-04",1.95,2.01,1.95,1.99,353000.0],["2026-08-05",1.98,2.01,1.935,1.95,566300.0],["2026-08-06",1.95,2.05,1.93,2.04,942300.0],["2026-08-07",2.05,2.14,2.035,2.08,1371800.0],["2026-08-10",2.315,2.54,2.23,2.37,4842400.0],["2026-08-11",2.37,2.48,2.311,2.43,1998096.0],["2026-08-12",2.45,2.55,2.43,2.51,1634963.763572]]}