{"t":"IAUX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-22",2.07,2.1,2.07,2.08,2100.0],["2021-04-23",2.08,2.12,2.08,2.12,1000.0],["2021-04-26",2.148,2.17,2.11,2.11,209400.0],["2021-04-27",2.171,2.204,2.17,2.17,2900.0],["2021-04-28",2.19,2.19,2.088,2.1,2500.0],["2021-04-29",2.1,2.1,2.047,2.096,1000.0],["2021-04-30",2.04,2.053,2.022,2.022,600.0],["2021-05-03",2.064,2.09,1.959,2.036,13100.0],["2021-05-04",2.018,2.15,1.98,2.0,12100.0],["2021-05-05",1.98,2.007,1.954,2.0,30800.0],["2021-05-06",2.012,2.027,1.98,2.009,19300.0],["2021-05-07",2.011,2.065,2.003,2.044,15500.0],["2021-05-10",2.052,2.1,1.96,2.03,28600.0],["2021-05-11",1.975,2.15,1.975,2.096,14600.0],["2021-05-12",2.1,2.15,2.056,2.073,14000.0],["2021-05-13",2.08,2.08,1.96,1.96,15700.0],["2021-05-14",1.9,2.08,1.9,2.058,12000.0],["2021-05-17",2.134,2.17,2.0,2.106,41400.0],["2021-05-18",2.127,2.17,2.0,2.109,83600.0],["2021-05-19",2.12,2.16,2.0,2.15,22300.0],["2021-05-20",2.174,2.2,2.13,2.165,12000.0],["2021-05-21",2.18,2.184,2.146,2.15,25300.0],["2021-05-24",2.1,2.26,2.1,2.15,10400.0],["2021-05-25",2.183,2.216,2.165,2.18,25900.0],["2021-05-26",2.18,2.189,2.1,2.127,16800.0],["2021-05-27",2.17,2.2,2.15,2.15,21600.0],["2021-05-28",2.18,2.29,2.14,2.14,12400.0],["2021-06-01",2.176,2.27,2.176,2.18,39700.0],["2021-06-02",2.17,2.65,2.15,2.221,24300.0],["2021-06-03",2.16,2.25,2.11,2.11,19500.0],["2021-06-04",2.197,2.25,2.19,2.25,2900.0],["2021-06-07",2.25,2.25,2.176,2.25,32900.0],["2021-06-08",2.242,2.5,2.242,2.382,48300.0],["2021-06-09",2.379,2.447,2.364,2.364,18200.0],["2021-06-10",2.421,2.476,2.419,2.419,1600.0],["2021-06-11",2.42,2.42,2.383,2.383,4000.0],["2021-06-14",2.367,2.367,2.2,2.275,12300.0],["2021-06-15",2.272,2.3,2.22,2.22,9200.0],["2021-06-16",2.25,2.53,2.1,2.1,53900.0],["2021-06-17",2.53,2.53,2.0,2.03,24900.0],["2021-06-18",2.1,2.1,1.88,1.88,25600.0],["2021-06-21",1.91,2.058,1.91,2.058,7700.0],["2021-06-22",2.05,2.089,2.013,2.089,14000.0],["2021-06-23",2.12,2.2,2.04,2.047,28700.0],["2021-06-24",2.1,2.1,2.1,2.1,2500.0],["2021-06-25",2.128,2.128,2.1,2.118,7000.0],["2021-06-28",2.12,2.12,2.02,2.03,18600.0],["2021-06-29",2.081,2.081,2.0,2.0,4400.0],["2021-06-30",2.001,2.09,1.993,2.036,4100.0],["2021-07-01",2.0,2.0,2.0,2.0,100.0],["2021-07-02",2.1,2.16,2.05,2.09,24200.0],["2021-07-06",2.11,2.157,2.007,2.007,21100.0],["2021-07-07",1.9,2.09,1.9,2.032,13800.0],["2021-07-08",2.06,2.06,1.986,2.031,27800.0],["2021-07-09",2.03,2.1,2.029,2.1,12500.0],["2021-07-12",2.1,2.1,2.03,2.05,7300.0],["2021-07-13",2.055,2.11,1.99,2.047,60100.0],["2021-07-14",2.05,2.078,2.034,2.072,19500.0],["2021-07-15",2.05,2.05,2.01,2.02,3200.0],["2021-07-16",2.12,2.12,1.97,2.013,14200.0],["2021-07-19",1.95,2.03,1.936,1.948,29300.0],["2021-07-20",2.02,2.03,2.0,2.02,14800.0],["2021-07-21",1.994,2.089,1.994,2.02,2500.0],["2021-07-22",2.01,2.1,2.01,2.089,5400.0],["2021-07-23",2.05,2.05,2.004,2.004,2000.0],["2021-07-26",2.001,2.073,1.986,2.05,3400.0],["2021-07-27",2.05,2.05,2.019,2.02,6500.0],["2021-07-28",2.022,2.029,2.0,2.0,4300.0],["2021-07-29",2.061,2.061,2.06,2.06,1400.0],["2021-07-30",2.087,2.087,2.087,2.087,200.0],["2021-08-02",2.04,2.05,1.98,2.05,900.0],["2021-08-03",2.055,2.061,2.02,2.044,20600.0],["2021-08-04",2.05,2.08,2.05,2.077,6400.0],["2021-08-05",2.135,2.135,2.04,2.07,11100.0],["2021-08-06",2.01,2.021,1.95,2.021,6400.0],["2021-08-09",2.01,2.01,1.987,2.0,4900.0],["2021-08-10",1.969,2.03,1.969,2.0,10800.0],["2021-08-11",2.01,2.01,1.973,1.983,5600.0],["2021-08-12",2.0,2.05,1.99,2.05,3000.0],["2021-08-13",2.04,2.05,2.03,2.05,5600.0],["2021-08-16",1.95,2.0,1.95,1.98,11600.0],["2021-08-17",1.985,1.993,1.97,1.97,2900.0],["2021-08-18",2.0,2.0,1.98,1.99,2600.0],["2021-08-19",1.989,1.994,1.96,1.97,17100.0],["2021-08-20",1.95,1.975,1.95,1.96,5800.0],["2021-08-23",2.0,2.01,2.0,2.01,13700.0],["2021-08-24",1.95,2.06,1.95,2.04,2800.0],["2021-08-25",2.04,2.04,2.03,2.03,800.0],["2021-08-26",2.05,2.05,1.98,2.0,18000.0],["2021-08-27",2.041,2.06,2.0,2.03,62100.0],["2021-08-30",2.067,2.08,2.06,2.074,7600.0],["2021-08-31",2.083,2.17,2.08,2.16,13600.0],["2021-09-01",2.23,2.23,2.09,2.11,4800.0],["2021-09-02",2.09,2.09,2.07,2.09,5400.0],["2021-09-03",2.144,2.144,2.14,2.14,2100.0],["2021-09-07",2.296,2.6,2.296,2.47,168600.0],["2021-09-08",2.64,2.64,2.48,2.49,125800.0],["2021-09-09",2.53,2.77,2.5,2.71,85100.0],["2021-09-10",2.83,2.83,2.551,2.572,13600.0],["2021-09-13",2.621,2.621,2.5,2.5,24500.0],["2021-09-14",2.7,2.7,2.49,2.504,10300.0],["2021-09-15",2.473,2.59,2.473,2.5,61100.0],["2021-09-16",2.46,2.46,2.395,2.4,25400.0],["2021-09-17",2.41,2.43,2.37,2.38,14700.0],["2021-09-20",2.4,2.4,2.32,2.355,8800.0],["2021-09-21",2.444,2.46,2.361,2.43,16900.0],["2021-09-22",2.414,2.56,2.414,2.505,21200.0],["2021-09-23",2.5,2.53,2.453,2.485,8900.0],["2021-09-24",2.44,2.46,2.41,2.46,10700.0],["2021-09-27",2.49,2.57,2.47,2.513,6400.0],["2021-09-28",2.466,2.486,2.4,2.4,4400.0],["2021-09-29",2.424,2.432,2.38,2.38,6900.0],["2021-09-30",2.392,2.45,2.385,2.45,7000.0],["2021-10-01",2.45,2.461,2.44,2.45,13800.0],["2021-10-04",2.58,2.58,2.45,2.539,12800.0],["2021-10-05",2.5,2.57,2.48,2.52,16000.0],["2021-10-06",2.51,2.51,2.462,2.5,5700.0],["2021-10-07",2.527,2.57,2.499,2.52,13200.0],["2021-10-08",2.49,2.59,2.48,2.549,22000.0],["2021-10-11",2.706,2.706,2.55,2.59,9000.0],["2021-10-12",2.58,2.58,2.46,2.49,16800.0],["2021-10-13",2.471,2.65,2.471,2.65,17700.0],["2021-10-14",2.7,2.83,2.669,2.78,49400.0],["2021-10-15",2.64,2.75,2.64,2.71,39600.0],["2021-10-18",2.86,2.86,2.63,2.63,3000.0],["2021-10-19",2.7,2.7,2.544,2.61,11100.0],["2021-10-20",2.579,2.64,2.579,2.62,21600.0],["2021-10-21",2.608,2.621,2.573,2.62,7100.0],["2021-10-22",2.621,2.621,2.53,2.566,33700.0],["2021-10-25",2.42,2.58,2.42,2.54,10600.0],["2021-10-26",2.52,2.52,2.48,2.5,3300.0],["2021-10-27",2.468,2.52,2.41,2.425,12500.0],["2021-10-28",2.497,2.66,2.4,2.42,12600.0],["2021-10-29",2.455,2.47,2.391,2.43,10800.0],["2021-11-01",2.419,2.467,2.36,2.41,17200.0],["2021-11-02",2.42,2.42,2.277,2.39,22800.0],["2021-11-03",2.33,2.4,2.32,2.4,6200.0],["2021-11-04",2.378,2.47,2.35,2.381,19800.0],["2021-11-05",2.39,2.5,2.33,2.47,24600.0],["2021-11-08",2.79,2.79,2.47,2.49,49600.0],["2021-11-09",2.51,2.61,2.47,2.583,53400.0],["2021-11-10",2.638,2.687,2.51,2.595,50300.0],["2021-11-11",2.643,2.71,2.6,2.66,84000.0],["2021-11-12",2.712,2.712,2.623,2.65,31400.0],["2021-11-15",2.46,2.72,2.46,2.68,63400.0],["2021-11-16",2.704,2.75,2.404,2.45,336700.0],["2021-11-17",2.4,2.52,2.4,2.45,31400.0],["2021-11-18",2.35,2.472,2.35,2.44,44400.0],["2021-11-19",2.435,2.45,2.4,2.42,16200.0],["2021-11-22",2.26,2.41,2.26,2.35,44600.0],["2021-11-23",2.37,2.37,2.2,2.22,36300.0],["2021-11-24",2.216,2.25,2.18,2.24,17500.0],["2021-11-26",2.27,2.27,2.15,2.195,82100.0],["2021-11-29",2.16,2.19,2.1,2.144,50300.0],["2021-11-30",2.14,2.2,2.06,2.1,26000.0],["2021-12-01",2.12,2.15,1.99,1.99,46400.0],["2021-12-02",2.028,2.028,1.884,1.98,49700.0],["2021-12-03",2.002,2.02,1.89,1.97,25800.0],["2021-12-06",1.97,2.021,1.94,2.0,22500.0],["2021-12-07",2.0,2.09,2.0,2.09,25700.0],["2021-12-08",1.94,2.2,1.94,2.169,38700.0],["2021-12-09",2.17,2.17,2.03,2.04,20200.0],["2021-12-10",2.04,2.11,2.04,2.09,10800.0],["2021-12-13",2.087,2.135,2.08,2.13,30900.0],["2021-12-14",2.114,2.22,2.08,2.21,35100.0],["2021-12-15",2.293,2.293,2.14,2.19,34300.0],["2021-12-16",2.25,2.29,2.22,2.245,25800.0],["2021-12-17",2.216,2.24,2.07,2.16,33800.0],["2021-12-20",2.3,2.3,2.13,2.26,53800.0],["2021-12-21",2.26,2.264,2.2,2.2,31600.0],["2021-12-22",2.2,2.27,2.194,2.24,33200.0],["2021-12-23",2.239,2.35,2.239,2.34,22200.0],["2021-12-27",2.37,2.4,2.33,2.34,47600.0],["2021-12-28",2.35,2.5,2.28,2.28,14500.0],["2021-12-29",2.28,2.31,2.28,2.29,20600.0],["2021-12-30",2.325,2.38,2.313,2.36,21900.0],["2021-12-31",2.39,2.452,2.364,2.452,27100.0],["2022-01-03",2.51,2.51,2.35,2.392,27000.0],["2022-01-04",2.35,2.37,2.27,2.27,49500.0],["2022-01-05",2.27,2.3,2.2,2.21,35800.0],["2022-01-06",2.26,2.26,2.12,2.13,41000.0],["2022-01-07",2.12,2.16,2.1,2.13,24700.0],["2022-01-10",2.171,2.22,2.13,2.21,55500.0],["2022-01-11",2.289,2.343,2.28,2.311,17200.0],["2022-01-12",2.34,2.392,2.31,2.34,55100.0],["2022-01-13",2.35,2.35,2.237,2.25,35300.0],["2022-01-14",2.25,2.25,2.19,2.23,50300.0],["2022-01-18",2.205,2.26,2.15,2.226,14700.0],["2022-01-19",2.27,2.39,2.23,2.38,299400.0],["2022-01-20",2.49,2.49,2.31,2.35,86400.0],["2022-01-21",2.31,2.4,2.21,2.21,25600.0],["2022-01-24",2.22,2.226,2.05,2.11,28900.0],["2022-01-25",2.12,2.27,2.1,2.23,22400.0],["2022-01-26",2.25,2.253,2.123,2.132,28800.0],["2022-01-27",2.136,2.16,2.06,2.064,15700.0],["2022-01-28",2.1,2.1,1.99,2.02,49400.0],["2022-01-31",2.14,2.15,2.01,2.09,20700.0],["2022-02-01",2.12,2.16,2.083,2.1,77200.0],["2022-02-02",2.24,2.24,2.14,2.17,14800.0],["2022-02-03",2.151,2.18,2.05,2.06,28400.0],["2022-02-04",2.11,2.11,2.059,2.07,15100.0],["2022-02-07",2.12,2.17,2.09,2.16,25500.0],["2022-02-08",2.18,2.25,2.16,2.25,28400.0],["2022-02-09",2.3,2.3,2.231,2.233,37600.0],["2022-02-10",2.21,2.28,2.13,2.17,20000.0],["2022-02-11",2.23,2.36,2.17,2.25,49200.0],["2022-02-14",2.316,2.316,2.195,2.195,63800.0],["2022-02-15",2.15,2.198,2.131,2.17,78300.0],["2022-02-16",2.24,2.277,2.2,2.277,25600.0],["2022-02-17",2.3,2.31,2.248,2.248,41900.0],["2022-02-18",2.25,2.26,2.15,2.17,19500.0],["2022-02-22",2.2,2.2,2.13,2.13,13900.0],["2022-02-23",2.19,2.23,2.16,2.16,72900.0],["2022-02-24",2.25,2.25,2.081,2.1,74400.0],["2022-02-25",2.1,2.19,2.06,2.17,38900.0],["2022-02-28",2.2,2.2,2.15,2.19,16900.0],["2022-03-01",2.198,2.27,2.198,2.23,40600.0],["2022-03-02",2.265,2.3,2.25,2.296,36400.0],["2022-03-03",2.335,2.413,2.25,2.399,78400.0],["2022-03-04",2.5,2.59,2.2,2.57,84100.0],["2022-03-07",2.56,2.75,2.56,2.7,92400.0],["2022-03-08",2.724,2.88,2.68,2.7,129000.0],["2022-03-09",2.616,2.76,2.58,2.76,41900.0],["2022-03-10",2.76,2.91,2.74,2.88,67700.0],["2022-03-11",2.69,2.992,2.69,2.93,54000.0],["2022-03-14",2.98,3.03,2.747,2.93,75300.0],["2022-03-15",2.89,2.98,2.88,2.91,9000.0],["2022-03-16",3.15,3.15,2.91,3.04,54000.0],["2022-03-17",3.18,3.25,3.06,3.07,62600.0],["2022-03-18",3.13,3.13,3.04,3.06,120800.0],["2022-03-21",3.28,3.28,3.068,3.09,42100.0],["2022-03-22",3.11,3.11,2.91,2.91,64400.0],["2022-03-23",2.938,2.95,2.9,2.92,33000.0],["2022-03-24",3.13,3.13,2.85,2.86,36800.0],["2022-03-25",2.76,2.9,2.76,2.87,15700.0],["2022-03-28",2.82,2.83,2.69,2.78,14500.0],["2022-03-29",2.49,2.75,2.49,2.73,40600.0],["2022-03-30",2.79,2.81,2.76,2.78,14500.0],["2022-03-31",2.62,2.8,2.62,2.75,15700.0],["2022-04-01",2.8,2.85,2.76,2.83,22600.0],["2022-04-04",2.98,2.98,2.7,2.73,35900.0],["2022-04-05",2.75,2.75,2.58,2.598,45300.0],["2022-04-06",2.74,2.74,2.55,2.6,27400.0],["2022-04-07",2.59,2.6,2.51,2.58,46700.0],["2022-04-08",2.63,2.749,2.6,2.707,155700.0],["2022-04-11",2.72,2.72,2.66,2.678,64700.0],["2022-04-12",2.73,2.76,2.68,2.68,23300.0],["2022-04-13",2.85,2.85,2.69,2.766,46500.0],["2022-04-14",2.96,2.96,2.72,2.76,51200.0],["2022-04-18",2.96,2.96,2.76,2.76,36400.0],["2022-04-19",2.805,2.805,2.678,2.75,129500.0],["2022-04-20",2.77,2.91,2.77,2.86,62300.0],["2022-04-21",2.65,2.863,2.65,2.71,49400.0],["2022-04-22",2.732,2.74,2.62,2.65,22900.0],["2022-04-25",2.596,2.604,2.49,2.58,53200.0],["2022-04-26",2.57,2.6,2.498,2.498,47400.0],["2022-04-27",2.51,2.52,2.42,2.49,25300.0],["2022-04-28",2.52,2.6,2.505,2.59,23000.0],["2022-04-29",2.65,2.67,2.584,2.65,57000.0],["2022-05-02",2.561,2.561,2.44,2.498,34700.0],["2022-05-03",2.518,2.63,2.518,2.6,74000.0],["2022-05-04",2.69,2.75,2.61,2.736,53300.0],["2022-05-05",2.96,2.96,2.704,2.73,129200.0],["2022-05-06",2.73,2.73,2.59,2.61,59100.0],["2022-05-09",2.48,2.6,2.39,2.45,57200.0],["2022-05-10",2.5,2.5,2.29,2.34,65400.0],["2022-05-11",2.35,2.45,2.31,2.38,93600.0],["2022-05-12",2.34,2.38,2.25,2.32,96700.0],["2022-05-13",2.233,2.53,2.233,2.5,93000.0],["2022-05-16",2.5,2.7,2.5,2.57,203600.0],["2022-05-17",2.63,2.65,2.54,2.54,39400.0],["2022-05-18",2.551,2.6,2.46,2.48,34800.0],["2022-05-19",2.54,2.72,2.51,2.71,77200.0],["2022-05-20",2.69,2.717,2.58,2.63,29000.0],["2022-05-23",2.65,2.848,2.65,2.72,33400.0],["2022-05-24",2.9,2.9,2.67,2.73,104500.0],["2022-05-25",2.72,2.74,2.64,2.69,116300.0],["2022-05-26",2.61,2.7,2.61,2.65,55300.0],["2022-05-27",2.76,2.76,2.597,2.63,135400.0],["2022-05-31",2.75,2.75,2.43,2.43,264900.0],["2022-06-01",2.63,2.63,2.45,2.51,163100.0],["2022-06-02",2.53,2.67,2.53,2.65,79600.0],["2022-06-03",2.65,2.65,2.53,2.54,24800.0],["2022-06-06",2.6,2.6,2.48,2.51,131200.0],["2022-06-07",2.49,2.52,2.46,2.51,219500.0],["2022-06-08",2.53,2.562,2.52,2.54,163400.0],["2022-06-09",2.54,2.54,2.37,2.384,54300.0],["2022-06-10",2.39,2.39,2.18,2.326,493500.0],["2022-06-13",2.32,2.32,2.22,2.27,312700.0],["2022-06-14",2.19,2.22,2.15,2.17,38400.0],["2022-06-15",2.2,2.31,2.18,2.23,34700.0],["2022-06-16",2.2,2.26,2.12,2.24,112300.0],["2022-06-17",2.22,2.26,2.19,2.24,26000.0],["2022-06-21",2.21,2.27,2.2,2.23,22900.0],["2022-06-22",2.21,2.22,2.16,2.18,82600.0],["2022-06-23",2.18,2.18,1.99,2.01,136400.0],["2022-06-24",2.13,2.13,2.01,2.06,50300.0],["2022-06-27",2.09,2.09,2.01,2.055,52600.0],["2022-06-28",2.1,2.1,1.849,1.91,244500.0],["2022-06-29",1.97,1.97,1.86,1.895,75600.0],["2022-06-30",1.93,1.93,1.765,1.81,146200.0],["2022-07-01",1.8,1.87,1.75,1.87,122000.0],["2022-07-05",1.9,1.9,1.7,1.76,174200.0],["2022-07-06",1.76,1.76,1.62,1.67,351900.0],["2022-07-07",1.8,1.8,1.67,1.74,79000.0],["2022-07-08",1.7,1.75,1.659,1.695,100100.0],["2022-07-11",1.7,1.7,1.62,1.66,73600.0],["2022-07-12",1.7,1.71,1.59,1.66,293200.0],["2022-07-13",1.65,1.79,1.62,1.71,167000.0],["2022-07-14",1.7,1.7,1.57,1.57,229400.0],["2022-07-15",1.62,1.67,1.52,1.64,337700.0],["2022-07-18",1.67,1.7,1.65,1.66,82200.0],["2022-07-19",1.69,1.705,1.65,1.67,69600.0],["2022-07-20",1.68,1.68,1.59,1.59,86800.0],["2022-07-21",1.59,1.74,1.58,1.72,148900.0],["2022-07-22",1.75,1.82,1.69,1.69,104800.0],["2022-07-25",1.7,1.7,1.62,1.64,99100.0],["2022-07-26",1.65,1.709,1.65,1.68,42700.0],["2022-07-27",1.69,1.82,1.66,1.82,116900.0],["2022-07-28",1.91,1.92,1.84,1.89,121800.0],["2022-07-29",1.93,1.93,1.829,1.9,171600.0],["2022-08-01",1.91,1.95,1.83,1.94,100300.0],["2022-08-02",2.0,2.0,1.85,1.87,224900.0],["2022-08-03",1.92,1.938,1.78,1.79,158000.0],["2022-08-04",1.85,1.99,1.82,1.95,156200.0],["2022-08-05",1.94,1.94,1.84,1.94,97600.0],["2022-08-08",1.96,2.011,1.95,1.96,124800.0],["2022-08-09",1.97,2.02,1.935,2.02,69700.0],["2022-08-10",2.06,2.3,2.04,2.14,305200.0],["2022-08-11",2.12,2.16,2.05,2.09,71700.0],["2022-08-12",2.073,2.115,2.05,2.1,112600.0],["2022-08-15",2.06,2.06,1.97,2.0,51900.0],["2022-08-16",2.02,2.08,1.939,2.06,190400.0],["2022-08-17",2.07,2.1,1.905,1.97,115100.0],["2022-08-18",1.99,2.1,1.971,2.07,153600.0],["2022-08-19",2.055,2.055,1.9,1.91,130300.0],["2022-08-22",1.92,1.95,1.89,1.93,141000.0],["2022-08-23",2.01,2.07,1.97,1.98,139300.0],["2022-08-24",1.98,2.04,1.979,2.0,86700.0],["2022-08-25",2.04,2.04,1.95,1.99,80600.0],["2022-08-26",2.0,2.03,1.86,1.87,170800.0],["2022-08-29",1.85,1.99,1.85,1.99,217500.0],["2022-08-30",2.0,2.0,1.83,1.83,178200.0],["2022-08-31",1.84,1.87,1.78,1.81,180100.0],["2022-09-01",1.81,1.81,1.69,1.7,133200.0],["2022-09-02",1.72,1.835,1.72,1.79,144200.0],["2022-09-06",1.84,1.84,1.695,1.7,61300.0],["2022-09-07",1.7,1.775,1.68,1.75,258200.0],["2022-09-08",1.75,1.77,1.7,1.74,130200.0],["2022-09-09",1.76,1.86,1.76,1.83,111600.0],["2022-09-12",1.91,1.91,1.84,1.875,59400.0],["2022-09-13",1.85,1.85,1.775,1.81,103300.0],["2022-09-14",1.83,1.86,1.79,1.83,70200.0],["2022-09-15",1.85,1.85,1.77,1.83,77500.0],["2022-09-16",1.78,1.82,1.74,1.77,95800.0],["2022-09-19",1.82,1.82,1.705,1.75,94300.0],["2022-09-20",1.74,1.76,1.7,1.76,55900.0],["2022-09-21",1.8,1.82,1.73,1.77,153400.0],["2022-09-22",1.8,1.8,1.73,1.74,136000.0],["2022-09-23",1.71,1.71,1.61,1.63,171500.0],["2022-09-26",1.64,1.64,1.53,1.56,353800.0],["2022-09-27",1.57,1.61,1.54,1.58,83400.0],["2022-09-28",1.59,1.69,1.59,1.65,406700.0],["2022-09-29",1.65,1.69,1.605,1.66,95400.0],["2022-09-30",1.7,1.8,1.67,1.75,80900.0],["2022-10-03",1.8,1.91,1.8,1.91,220600.0],["2022-10-04",1.96,1.985,1.9,1.918,103000.0],["2022-10-05",1.93,1.975,1.85,1.975,124100.0],["2022-10-06",2.0,2.04,1.905,2.02,235400.0],["2022-10-07",2.02,2.065,1.94,1.99,366700.0],["2022-10-10",2.01,2.19,1.98,2.03,218100.0],["2022-10-11",2.06,2.06,1.91,1.95,278200.0],["2022-10-12",1.98,1.98,1.91,1.96,225800.0],["2022-10-13",1.94,1.97,1.83,1.93,244900.0],["2022-10-14",1.93,1.944,1.76,1.77,206200.0],["2022-10-17",1.87,1.88,1.76,1.77,111900.0],["2022-10-18",1.79,1.86,1.73,1.73,173200.0],["2022-10-19",1.73,1.76,1.69,1.74,249800.0],["2022-10-20",1.74,1.82,1.73,1.77,141700.0],["2022-10-21",1.77,1.92,1.75,1.92,130700.0],["2022-10-24",2.0,2.0,1.76,1.8,466400.0],["2022-10-25",1.78,1.79,1.73,1.76,635500.0],["2022-10-26",1.81,1.81,1.64,1.66,945700.0],["2022-10-27",1.69,1.7,1.625,1.69,650200.0],["2022-10-28",1.7,1.7,1.63,1.69,404200.0],["2022-10-31",1.69,1.706,1.67,1.69,269700.0],["2022-11-01",1.73,1.81,1.71,1.78,411500.0],["2022-11-02",1.78,1.82,1.65,1.66,329600.0],["2022-11-03",1.67,1.68,1.59,1.63,562900.0],["2022-11-04",1.71,1.785,1.71,1.76,377600.0],["2022-11-07",1.76,1.85,1.73,1.85,420400.0],["2022-11-08",1.89,1.98,1.82,1.96,327200.0],["2022-11-09",1.88,1.997,1.88,1.96,228700.0],["2022-11-10",2.02,2.145,2.02,2.14,463900.0],["2022-11-11",2.15,2.159,2.09,2.13,113100.0],["2022-11-14",2.12,2.22,2.07,2.215,267900.0],["2022-11-15",2.51,2.55,2.29,2.34,1043600.0],["2022-11-16",2.49,2.525,2.32,2.42,1069500.0],["2022-11-17",2.46,2.46,2.32,2.4,569800.0],["2022-11-18",2.44,2.57,2.41,2.55,533100.0],["2022-11-21",2.6,2.6,2.46,2.54,530400.0],["2022-11-22",2.54,2.63,2.515,2.63,547500.0],["2022-11-23",2.63,2.8,2.58,2.74,751700.0],["2022-11-25",2.78,2.78,2.68,2.71,380200.0],["2022-11-28",2.73,2.73,2.532,2.57,618000.0],["2022-11-29",2.64,2.74,2.6,2.73,641100.0],["2022-11-30",2.8,2.85,2.67,2.84,627000.0],["2022-12-01",2.89,3.0,2.86,2.94,842900.0],["2022-12-02",2.91,2.97,2.87,2.93,604400.0],["2022-12-05",2.92,2.92,2.65,2.7,1049500.0],["2022-12-06",2.8,2.8,2.59,2.62,1187100.0],["2022-12-07",2.65,2.77,2.625,2.76,894400.0],["2022-12-08",2.76,2.83,2.74,2.77,667500.0],["2022-12-09",2.77,2.82,2.66,2.68,620100.0],["2022-12-12",2.68,2.73,2.66,2.73,295000.0],["2022-12-13",2.8,2.88,2.72,2.77,738300.0],["2022-12-14",2.8,2.825,2.72,2.81,497500.0],["2022-12-15",2.74,2.75,2.65,2.67,494600.0],["2022-12-16",2.67,2.77,2.65,2.76,361800.0],["2022-12-19",2.77,2.815,2.56,2.6,737200.0],["2022-12-20",2.67,2.84,2.633,2.78,807600.0],["2022-12-21",2.79,2.9,2.79,2.86,705200.0],["2022-12-22",2.84,2.84,2.74,2.83,520800.0],["2022-12-23",2.84,2.89,2.74,2.89,569400.0],["2022-12-27",2.95,3.18,2.95,3.045,1198800.0],["2022-12-28",3.05,3.05,2.86,2.88,794600.0],["2022-12-29",2.93,2.93,2.84,2.89,453900.0],["2022-12-30",2.91,2.91,2.79,2.82,475500.0],["2023-01-03",2.87,3.01,2.85,2.98,728400.0],["2023-01-04",3.03,3.14,2.92,2.95,983600.0],["2023-01-05",2.95,2.95,2.7,2.79,2106300.0],["2023-01-06",2.89,2.925,2.79,2.86,859900.0],["2023-01-09",2.92,2.94,2.76,2.78,616200.0],["2023-01-10",2.79,2.83,2.75,2.83,353400.0],["2023-01-11",2.85,2.86,2.735,2.79,490400.0],["2023-01-12",2.84,2.91,2.76,2.8,651200.0],["2023-01-13",2.79,2.89,2.77,2.8,938800.0],["2023-01-17",2.79,2.81,2.69,2.69,592500.0],["2023-01-18",2.75,2.78,2.703,2.75,375700.0],["2023-01-19",2.75,2.87,2.74,2.82,708900.0],["2023-01-20",2.8,2.82,2.74,2.81,684200.0],["2023-01-23",2.78,2.794,2.7,2.74,816300.0],["2023-01-24",2.74,2.85,2.675,2.83,1962300.0],["2023-01-25",2.83,2.84,2.75,2.8,1260200.0],["2023-01-26",2.83,2.83,2.66,2.76,1454300.0],["2023-01-27",2.77,2.77,2.65,2.66,594300.0],["2023-01-30",2.69,2.69,2.6,2.63,600900.0],["2023-01-31",2.63,2.705,2.61,2.68,392000.0],["2023-02-01",2.69,2.765,2.62,2.75,503700.0],["2023-02-02",2.76,2.76,2.64,2.7,562500.0],["2023-02-03",2.63,2.68,2.554,2.58,1118700.0],["2023-02-06",2.56,2.62,2.55,2.57,351500.0],["2023-02-07",2.57,2.645,2.53,2.62,665800.0],["2023-02-08",2.65,2.74,2.59,2.62,630200.0],["2023-02-09",2.64,2.66,2.51,2.54,501100.0],["2023-02-10",2.54,2.54,2.46,2.47,585600.0],["2023-02-13",2.46,2.51,2.4,2.48,321000.0],["2023-02-14",2.43,2.49,2.405,2.48,675600.0],["2023-02-15",2.41,2.43,2.39,2.43,729000.0],["2023-02-16",2.4,2.465,2.35,2.41,502200.0],["2023-02-17",2.39,2.42,2.32,2.4,429300.0],["2023-02-21",2.4,2.41,2.345,2.38,336700.0],["2023-02-22",2.38,2.38,2.28,2.34,717500.0],["2023-02-23",2.36,2.44,2.315,2.38,506400.0],["2023-02-24",2.33,2.36,2.25,2.35,829000.0],["2023-02-27",2.3,2.35,2.265,2.3,1828900.0],["2023-02-28",2.35,2.36,2.27,2.3,1180200.0],["2023-03-01",2.32,2.36,2.29,2.32,1394100.0],["2023-03-02",2.37,2.38,2.28,2.29,1375300.0],["2023-03-03",2.34,2.38,2.31,2.36,1414200.0],["2023-03-06",2.36,2.36,2.25,2.26,984800.0],["2023-03-07",2.28,2.28,2.15,2.18,1459100.0],["2023-03-08",2.1,2.16,2.03,2.09,2854400.0],["2023-03-09",2.11,2.13,2.04,2.06,2068300.0],["2023-03-10",2.13,2.16,2.05,2.07,1722400.0],["2023-03-13",2.15,2.16,2.07,2.15,1529400.0],["2023-03-14",2.16,2.17,2.1,2.13,1011000.0],["2023-03-15",2.17,2.18,2.04,2.07,1085900.0],["2023-03-16",2.08,2.11,1.99,2.07,906600.0],["2023-03-17",2.1,2.205,2.05,2.18,1827200.0],["2023-03-20",2.23,2.255,2.17,2.23,1022800.0],["2023-03-21",2.22,2.235,2.14,2.15,1167900.0],["2023-03-22",2.14,2.235,2.125,2.17,1249000.0],["2023-03-23",2.23,2.33,2.18,2.3,1783800.0],["2023-03-24",2.35,2.35,2.245,2.28,1205300.0],["2023-03-27",2.28,2.335,2.225,2.29,852700.0],["2023-03-28",2.32,2.43,2.3,2.42,1239800.0],["2023-03-29",2.42,2.43,2.34,2.39,1468100.0],["2023-03-30",2.4,2.48,2.39,2.48,1033400.0],["2023-03-31",2.5,2.52,2.41,2.45,1059900.0],["2023-04-03",2.49,2.55,2.43,2.52,1113200.0],["2023-04-04",2.53,2.56,2.46,2.5,1730900.0],["2023-04-05",2.53,2.56,2.46,2.48,1327600.0],["2023-04-06",2.47,2.555,2.44,2.55,949000.0],["2023-04-10",2.54,2.55,2.47,2.53,758200.0],["2023-04-11",2.53,2.6,2.52,2.58,943500.0],["2023-04-12",2.6,2.63,2.53,2.59,901700.0],["2023-04-13",2.65,2.71,2.63,2.65,1640200.0],["2023-04-14",2.63,2.65,2.54,2.59,1045100.0],["2023-04-17",2.56,2.58,2.48,2.57,1454900.0],["2023-04-18",2.56,2.6,2.54,2.58,766300.0],["2023-04-19",2.52,2.59,2.49,2.54,562500.0],["2023-04-20",2.56,2.61,2.55,2.58,527600.0],["2023-04-21",2.55,2.56,2.42,2.46,1220300.0],["2023-04-24",2.44,2.46,2.41,2.44,852500.0],["2023-04-25",2.43,2.44,2.35,2.41,1127600.0],["2023-04-26",2.44,2.49,2.43,2.48,1054000.0],["2023-04-27",2.47,2.54,2.425,2.52,1090400.0],["2023-04-28",2.52,2.53,2.45,2.53,531400.0],["2023-05-01",2.59,2.595,2.5,2.54,718000.0],["2023-05-02",2.53,2.648,2.475,2.64,1108000.0],["2023-05-03",2.67,2.67,2.57,2.6,1144000.0],["2023-05-04",2.63,2.64,2.53,2.63,2928900.0],["2023-05-05",2.53,2.61,2.485,2.58,1547800.0],["2023-05-08",2.6,2.6,2.4,2.47,1244100.0],["2023-05-09",2.46,2.47,2.33,2.36,2197100.0],["2023-05-10",2.4,2.42,2.29,2.36,1701800.0],["2023-05-11",2.35,2.38,2.28,2.32,740100.0],["2023-05-12",2.33,2.385,2.285,2.31,1635400.0],["2023-05-15",2.32,2.359,2.3,2.31,916600.0],["2023-05-16",2.27,2.31,2.21,2.21,1140400.0],["2023-05-17",2.22,2.25,2.155,2.25,2095800.0],["2023-05-18",2.21,2.25,2.18,2.23,1260400.0],["2023-05-19",2.28,2.298,2.22,2.25,1003100.0],["2023-05-22",2.25,2.41,2.25,2.35,2458100.0],["2023-05-23",2.35,2.35,2.24,2.33,1495700.0],["2023-05-24",2.32,2.33,2.16,2.27,1536400.0],["2023-05-25",2.24,2.24,2.11,2.13,2052000.0],["2023-05-26",2.16,2.17,2.11,2.16,887800.0],["2023-05-30",2.14,2.16,2.1,2.12,861400.0],["2023-05-31",2.11,2.18,2.1,2.16,1050300.0],["2023-06-01",2.17,2.34,2.16,2.27,1122200.0],["2023-06-02",2.25,2.3,2.23,2.25,1337500.0],["2023-06-05",2.24,2.3,2.24,2.3,614800.0],["2023-06-06",2.29,2.32,2.2,2.27,598500.0],["2023-06-07",2.28,2.308,2.14,2.22,1192800.0],["2023-06-08",2.25,2.28,2.23,2.27,1135600.0],["2023-06-09",2.29,2.3,2.24,2.25,581300.0],["2023-06-12",2.26,2.3,2.215,2.29,640400.0],["2023-06-13",2.3,2.37,2.27,2.28,625200.0],["2023-06-14",2.3,2.31,2.23,2.26,733200.0],["2023-06-15",2.27,2.28,2.205,2.24,1070600.0],["2023-06-16",2.24,2.268,2.18,2.21,1432500.0],["2023-06-20",2.2,2.21,2.16,2.18,1096400.0],["2023-06-21",2.17,2.24,2.13,2.21,1853300.0],["2023-06-22",2.16,2.17,2.1,2.15,1135700.0],["2023-06-23",2.15,2.2,2.11,2.16,26862700.0],["2023-06-26",2.15,2.17,2.09,2.09,1942400.0],["2023-06-27",2.09,2.11,2.02,2.08,1916200.0],["2023-06-28",2.06,2.09,2.03,2.07,1694600.0],["2023-06-29",2.05,2.14,2.022,2.14,1383800.0],["2023-06-30",2.15,2.25,2.12,2.25,1712800.0],["2023-07-03",2.25,2.28,2.23,2.28,547400.0],["2023-07-05",2.28,2.28,2.2,2.24,961900.0],["2023-07-06",2.21,2.23,2.11,2.13,1047000.0],["2023-07-07",2.14,2.215,2.14,2.19,828800.0],["2023-07-10",2.2,2.31,2.185,2.28,1609500.0],["2023-07-11",2.3,2.315,2.23,2.25,1121700.0],["2023-07-12",2.31,2.32,2.25,2.29,1179600.0],["2023-07-13",2.33,2.33,2.27,2.27,804300.0],["2023-07-14",2.28,2.3,2.23,2.28,970000.0],["2023-07-17",2.28,2.295,2.23,2.24,775000.0],["2023-07-18",2.25,2.285,2.22,2.28,1708100.0],["2023-07-19",2.15,2.25,2.06,2.08,2956600.0],["2023-07-20",2.1,2.11,2.055,2.08,2228600.0],["2023-07-21",2.08,2.11,2.05,2.09,1149100.0],["2023-07-24",2.08,2.11,2.06,2.08,547800.0],["2023-07-25",2.06,2.09,2.02,2.06,1984400.0],["2023-07-26",2.04,2.06,2.02,2.06,1021200.0],["2023-07-27",2.03,2.04,1.96,1.99,1566000.0],["2023-07-28",2.0,2.075,1.97,2.04,4001700.0],["2023-07-31",2.08,2.09,2.04,2.04,2000700.0],["2023-08-01",2.04,2.06,1.98,2.04,1184000.0],["2023-08-02",2.15,2.153,1.98,2.01,3317300.0],["2023-08-03",2.0,2.04,1.985,2.02,843000.0],["2023-08-04",2.05,2.055,2.0,2.0,1024400.0],["2023-08-07",2.0,2.04,1.99,2.02,613000.0],["2023-08-08",2.01,2.05,1.98,2.04,1383000.0],["2023-08-09",2.04,2.05,1.99,2.02,850700.0],["2023-08-10",2.02,2.049,1.98,2.0,1046900.0],["2023-08-11",2.0,2.07,1.965,2.04,1256300.0],["2023-08-14",2.04,2.05,1.981,2.04,870100.0],["2023-08-15",2.02,2.05,1.95,1.96,1467800.0],["2023-08-16",1.97,1.974,1.86,1.87,3188900.0],["2023-08-17",1.89,1.918,1.81,1.84,2030700.0],["2023-08-18",1.83,1.86,1.81,1.84,1248100.0],["2023-08-21",1.84,1.89,1.82,1.88,805000.0],["2023-08-22",1.9,1.9,1.83,1.85,781800.0],["2023-08-23",1.86,1.97,1.85,1.94,1087500.0],["2023-08-24",1.95,1.98,1.86,1.93,1074600.0],["2023-08-25",1.93,1.95,1.88,1.92,642700.0],["2023-08-28",1.94,2.0,1.91,1.97,950500.0],["2023-08-29",1.97,2.02,1.96,2.0,873800.0],["2023-08-30",2.0,2.05,1.99,2.01,787900.0],["2023-08-31",2.01,2.03,1.95,1.98,656600.0],["2023-09-01",2.01,2.04,1.95,1.97,493700.0],["2023-09-05",1.94,1.95,1.87,1.9,873500.0],["2023-09-06",1.9,1.918,1.84,1.86,1166900.0],["2023-09-07",1.86,1.87,1.83,1.85,898500.0],["2023-09-08",1.85,1.87,1.8,1.8,1406200.0],["2023-09-11",1.84,1.89,1.81,1.86,2015500.0],["2023-09-12",1.83,1.86,1.81,1.84,1348800.0],["2023-09-13",1.84,1.85,1.72,1.74,2303600.0],["2023-09-14",1.73,1.8,1.73,1.77,2131500.0],["2023-09-15",1.79,1.865,1.78,1.81,7771400.0],["2023-09-18",1.82,1.89,1.82,1.88,1169100.0],["2023-09-19",1.89,1.89,1.79,1.8,1470200.0],["2023-09-20",1.8,1.849,1.77,1.77,1419200.0],["2023-09-21",1.76,1.765,1.68,1.68,2061800.0],["2023-09-22",1.69,1.71,1.64,1.64,1197100.0],["2023-09-25",1.66,1.66,1.6,1.63,1570400.0],["2023-09-26",1.61,1.62,1.59,1.6,1454000.0],["2023-09-27",1.6,1.61,1.53,1.55,1769300.0],["2023-09-28",1.55,1.59,1.525,1.55,2706400.0],["2023-09-29",1.61,1.61,1.495,1.53,1859400.0],["2023-10-02",1.51,1.51,1.45,1.47,1262600.0],["2023-10-03",1.48,1.5,1.44,1.46,1577100.0],["2023-10-04",1.49,1.49,1.4,1.47,1903400.0],["2023-10-05",1.48,1.5,1.415,1.47,1537400.0],["2023-10-06",1.45,1.53,1.45,1.51,1492200.0],["2023-10-09",1.51,1.575,1.51,1.56,950900.0],["2023-10-10",1.57,1.57,1.49,1.5,1643600.0],["2023-10-11",1.53,1.61,1.525,1.6,1597700.0],["2023-10-12",1.6,1.63,1.535,1.57,2243300.0],["2023-10-13",1.61,1.71,1.61,1.65,2283000.0],["2023-10-16",1.67,1.67,1.61,1.63,1220000.0],["2023-10-17",1.63,1.68,1.58,1.68,1373300.0],["2023-10-18",1.72,1.72,1.65,1.65,1565700.0],["2023-10-19",1.66,1.66,1.58,1.61,2135800.0],["2023-10-20",1.61,1.64,1.56,1.58,1638100.0],["2023-10-23",1.56,1.56,1.5,1.52,1150500.0],["2023-10-24",1.52,1.535,1.5,1.5,1031900.0],["2023-10-25",1.5,1.53,1.45,1.45,1277200.0],["2023-10-26",1.46,1.47,1.39,1.45,1497300.0],["2023-10-27",1.44,1.5,1.4,1.47,1339500.0],["2023-10-30",1.5,1.52,1.43,1.45,1140600.0],["2023-10-31",1.44,1.47,1.38,1.4,1351200.0],["2023-11-01",1.38,1.395,1.34,1.35,1640100.0],["2023-11-02",1.38,1.38,1.28,1.3,3057200.0],["2023-11-03",1.31,1.48,1.31,1.46,2824300.0],["2023-11-06",1.46,1.46,1.31,1.34,2147200.0],["2023-11-07",1.36,1.43,1.33,1.36,2084400.0],["2023-11-08",1.35,1.37,1.25,1.31,2832700.0],["2023-11-09",1.3,1.36,1.27,1.29,2580200.0],["2023-11-10",1.29,1.31,1.25,1.3,1655300.0],["2023-11-13",1.33,1.41,1.3,1.37,2582100.0],["2023-11-14",1.41,1.44,1.36,1.44,2971300.0],["2023-11-15",1.44,1.44,1.33,1.33,1587200.0],["2023-11-16",1.35,1.375,1.32,1.35,2459400.0],["2023-11-17",1.35,1.36,1.31,1.33,985400.0],["2023-11-20",1.35,1.4,1.32,1.36,1144400.0],["2023-11-21",1.39,1.525,1.39,1.46,2861700.0],["2023-11-22",1.46,1.47,1.4,1.43,1053300.0],["2023-11-24",1.44,1.51,1.44,1.45,814300.0],["2023-11-27",1.48,1.55,1.47,1.52,2525500.0],["2023-11-28",1.56,1.64,1.545,1.62,2465100.0],["2023-11-29",1.63,1.64,1.582,1.63,2373400.0],["2023-11-30",1.63,1.65,1.57,1.62,1617100.0],["2023-12-01",1.62,1.68,1.585,1.68,2254600.0],["2023-12-04",1.66,1.68,1.62,1.67,3369700.0],["2023-12-05",1.66,1.66,1.58,1.61,2005900.0],["2023-12-06",1.63,1.67,1.595,1.6,1715700.0],["2023-12-07",1.62,1.62,1.54,1.58,1729200.0],["2023-12-08",1.54,1.58,1.5,1.55,1525800.0],["2023-12-11",1.53,1.53,1.45,1.47,2051400.0],["2023-12-12",1.48,1.48,1.41,1.43,1349100.0],["2023-12-13",1.43,1.57,1.41,1.56,2535700.0],["2023-12-14",1.6,1.73,1.6,1.73,5202200.0],["2023-12-15",1.73,1.75,1.64,1.72,3933200.0],["2023-12-18",1.7,1.715,1.65,1.68,1651600.0],["2023-12-19",1.69,1.79,1.67,1.77,2441900.0],["2023-12-20",1.76,1.77,1.69,1.69,1851600.0],["2023-12-21",1.72,1.77,1.685,1.77,1780500.0],["2023-12-22",1.79,1.88,1.78,1.81,1617600.0],["2023-12-26",1.84,1.85,1.81,1.84,953200.0],["2023-12-27",1.84,1.88,1.82,1.88,1138200.0],["2023-12-28",1.85,1.86,1.775,1.8,1407400.0],["2023-12-29",1.78,1.8,1.7,1.76,2255800.0],["2024-01-02",1.77,1.805,1.66,1.66,1991900.0],["2024-01-03",1.65,1.66,1.59,1.59,2340700.0],["2024-01-04",1.6,1.62,1.57,1.61,1486300.0],["2024-01-05",1.59,1.655,1.56,1.56,1305300.0],["2024-01-08",1.55,1.57,1.52,1.53,1460600.0],["2024-01-09",1.58,1.59,1.48,1.48,1509600.0],["2024-01-10",1.48,1.505,1.45,1.49,1315200.0],["2024-01-11",1.5,1.51,1.42,1.45,1491400.0],["2024-01-12",1.52,1.6,1.51,1.54,1636300.0],["2024-01-16",1.54,1.54,1.45,1.45,1466700.0],["2024-01-17",1.45,1.48,1.41,1.46,1504700.0],["2024-01-18",1.5,1.51,1.45,1.47,843100.0],["2024-01-19",1.5,1.5,1.43,1.48,1005700.0],["2024-01-22",1.46,1.55,1.445,1.55,1561700.0],["2024-01-23",1.56,1.58,1.5,1.55,1821500.0],["2024-01-24",1.6,1.61,1.49,1.54,2937200.0],["2024-01-25",1.58,1.62,1.53,1.6,2004200.0],["2024-01-26",1.61,1.621,1.575,1.6,1481400.0],["2024-01-29",1.63,1.78,1.58,1.76,8156100.0],["2024-01-30",1.74,1.77,1.671,1.76,5919300.0],["2024-01-31",1.77,1.77,1.6,1.6,4896500.0],["2024-02-01",1.63,1.68,1.59,1.62,2176500.0],["2024-02-02",1.56,1.595,1.53,1.57,2104500.0],["2024-02-05",1.55,1.55,1.5,1.5,1538100.0],["2024-02-06",1.52,1.53,1.48,1.48,1360600.0],["2024-02-07",1.54,1.54,1.44,1.44,1158600.0],["2024-02-08",1.4,1.47,1.35,1.38,4781100.0],["2024-02-09",1.36,1.39,1.34,1.35,2227300.0],["2024-02-12",1.36,1.38,1.31,1.31,2879900.0],["2024-02-13",1.32,1.33,1.23,1.24,4221900.0],["2024-02-14",1.27,1.31,1.245,1.31,1966200.0],["2024-02-15",1.34,1.37,1.31,1.34,1634100.0],["2024-02-16",1.38,1.395,1.31,1.32,1553800.0],["2024-02-20",1.32,1.34,1.26,1.3,1937600.0],["2024-02-21",1.38,1.38,1.27,1.3,1127200.0],["2024-02-22",1.31,1.31,1.26,1.27,1410400.0],["2024-02-23",1.27,1.33,1.245,1.29,1872200.0],["2024-02-26",1.31,1.31,1.23,1.25,1945100.0],["2024-02-27",1.25,1.29,1.245,1.29,1385700.0],["2024-02-28",1.28,1.29,1.24,1.24,1577800.0],["2024-02-29",1.26,1.28,1.25,1.26,965700.0],["2024-03-01",1.31,1.36,1.25,1.35,3009100.0],["2024-03-04",1.38,1.46,1.35,1.45,3737100.0],["2024-03-05",1.49,1.53,1.415,1.42,3164300.0],["2024-03-06",1.45,1.51,1.44,1.46,2500400.0],["2024-03-07",1.47,1.55,1.47,1.51,2126900.0],["2024-03-08",1.56,1.6,1.521,1.57,2022900.0],["2024-03-11",1.55,1.61,1.545,1.58,2453300.0],["2024-03-12",1.55,1.56,1.51,1.54,1959200.0],["2024-03-13",1.54,1.64,1.53,1.61,2628500.0],["2024-03-14",1.57,1.59,1.47,1.48,2470300.0],["2024-03-15",1.46,1.515,1.45,1.48,3443200.0],["2024-03-18",1.5,1.51,1.44,1.44,1159100.0],["2024-03-19",1.42,1.43,1.36,1.38,1688400.0],["2024-03-20",1.37,1.47,1.35,1.46,2431500.0],["2024-03-21",1.47,1.5,1.39,1.42,1774800.0],["2024-03-22",1.39,1.4,1.29,1.29,3814900.0],["2024-03-25",1.33,1.35,1.25,1.26,4185100.0],["2024-03-26",1.29,1.38,1.25,1.25,6402200.0],["2024-03-27",1.3,1.315,1.233,1.27,6626500.0],["2024-03-28",1.3,1.37,1.265,1.34,6557200.0],["2024-04-01",1.38,1.419,1.32,1.35,4033100.0],["2024-04-02",1.37,1.435,1.36,1.41,2952200.0],["2024-04-03",1.41,1.49,1.41,1.47,4051400.0],["2024-04-04",1.49,1.51,1.4,1.42,2722000.0],["2024-04-05",1.44,1.45,1.35,1.36,6608000.0],["2024-04-08",1.22,1.23,1.15,1.21,15443800.0],["2024-04-09",1.23,1.24,1.18,1.21,6510300.0],["2024-04-10",1.19,1.21,1.15,1.19,3624800.0],["2024-04-11",1.21,1.22,1.16,1.22,2517100.0],["2024-04-12",1.25,1.31,1.18,1.19,4914000.0],["2024-04-15",1.2,1.23,1.17,1.22,2757900.0],["2024-04-16",1.21,1.25,1.18,1.23,2742300.0],["2024-04-17",1.24,1.28,1.19,1.2,2354400.0],["2024-04-18",1.22,1.24,1.19,1.2,2012500.0],["2024-04-19",1.2,1.27,1.2,1.27,1888600.0],["2024-04-22",1.23,1.23,1.17,1.19,2716500.0],["2024-04-23",1.19,1.23,1.18,1.23,2368500.0],["2024-04-24",1.22,1.24,1.2,1.22,2787000.0],["2024-04-25",1.22,1.31,1.2,1.27,5090500.0],["2024-04-26",1.29,1.33,1.24,1.31,3552300.0],["2024-04-29",1.3,1.329,1.26,1.26,2426700.0],["2024-04-30",1.24,1.24,1.18,1.18,3362800.0],["2024-05-01",1.22,1.247,1.18,1.23,2893900.0],["2024-05-02",1.23,1.27,1.19,1.24,2747800.0],["2024-05-03",1.26,1.26,1.21,1.23,1673500.0],["2024-05-06",1.27,1.275,1.2,1.21,4334300.0],["2024-05-07",1.2,1.22,1.19,1.19,2822800.0],["2024-05-08",1.2,1.21,1.14,1.14,4686500.0],["2024-05-09",1.17,1.21,1.15,1.2,2724500.0],["2024-05-10",1.22,1.23,1.165,1.18,2933900.0],["2024-05-13",1.17,1.19,1.15,1.17,2946800.0],["2024-05-14",1.16,1.22,1.14,1.22,3515600.0],["2024-05-15",1.24,1.28,1.19,1.24,4289000.0],["2024-05-16",1.24,1.26,1.19,1.19,2382700.0],["2024-05-17",1.23,1.28,1.205,1.22,11402400.0],["2024-05-20",1.31,1.44,1.25,1.28,10461600.0],["2024-05-21",1.28,1.3,1.21,1.22,4202800.0],["2024-05-22",1.21,1.22,1.17,1.17,3469800.0],["2024-05-23",1.18,1.2,1.11,1.12,4809500.0],["2024-05-24",1.17,1.17,1.09,1.1,4819700.0],["2024-05-28",1.14,1.15,1.06,1.1,5549200.0],["2024-05-29",1.1,1.115,1.03,1.09,17614200.0],["2024-05-30",1.11,1.13,1.07,1.13,4423700.0],["2024-05-31",1.14,1.15,1.07,1.09,4198500.0],["2024-06-03",1.14,1.14,1.11,1.11,5668600.0],["2024-06-04",1.12,1.12,1.035,1.08,5778400.0],["2024-06-05",1.08,1.1,1.06,1.1,3558000.0],["2024-06-06",1.09,1.15,1.07,1.13,4281000.0],["2024-06-07",1.1,1.1,1.04,1.04,5069200.0],["2024-06-10",1.07,1.09,1.04,1.08,3323100.0],["2024-06-11",1.06,1.08,1.04,1.05,2953300.0],["2024-06-12",1.11,1.11,1.05,1.06,4242400.0],["2024-06-13",1.06,1.065,1.01,1.03,3368000.0],["2024-06-14",1.05,1.05,1.01,1.02,3517500.0],["2024-06-17",1.02,1.066,1.01,1.05,2842600.0],["2024-06-18",1.04,1.06,1.03,1.03,1915700.0],["2024-06-20",1.04,1.11,1.03,1.1,3735400.0],["2024-06-21",1.11,1.11,1.045,1.08,6684100.0],["2024-06-24",1.09,1.095,1.03,1.03,3197400.0],["2024-06-25",1.03,1.04,0.969,0.975,10717800.0],["2024-06-26",0.98,1.02,0.964,1.02,3435900.0],["2024-06-27",1.02,1.05,1.0,1.04,3597900.0],["2024-06-28",1.05,1.085,1.02,1.08,11289800.0],["2024-07-01",1.07,1.09,1.05,1.06,1175000.0],["2024-07-02",1.05,1.06,1.01,1.03,1761200.0],["2024-07-03",1.08,1.09,1.04,1.07,1204800.0],["2024-07-05",1.09,1.09,1.05,1.08,2329600.0],["2024-07-08",1.06,1.08,1.02,1.05,1670300.0],["2024-07-09",1.03,1.06,1.025,1.05,1437800.0],["2024-07-10",1.07,1.11,1.05,1.08,2872400.0],["2024-07-11",1.1,1.14,1.07,1.13,4895300.0],["2024-07-12",1.12,1.16,1.12,1.16,3992500.0],["2024-07-15",1.16,1.17,1.13,1.16,2809000.0],["2024-07-16",1.17,1.19,1.14,1.16,3700500.0],["2024-07-17",1.17,1.17,1.105,1.13,2819500.0],["2024-07-18",1.13,1.14,1.07,1.1,2954400.0],["2024-07-19",1.08,1.1,1.05,1.06,1318300.0],["2024-07-22",1.07,1.11,1.03,1.11,2632900.0],["2024-07-23",1.1,1.115,1.06,1.1,2465400.0],["2024-07-24",1.09,1.13,1.055,1.07,3940300.0],["2024-07-25",1.04,1.07,1.02,1.07,5839400.0],["2024-07-26",1.08,1.08,1.03,1.07,4339300.0],["2024-07-29",1.06,1.07,1.03,1.07,1784500.0],["2024-07-30",1.06,1.08,1.04,1.06,1657500.0],["2024-07-31",1.08,1.08,1.04,1.05,3822600.0],["2024-08-01",1.05,1.08,1.01,1.03,4286000.0],["2024-08-02",1.06,1.06,0.97,0.991,6544100.0],["2024-08-05",0.935,0.97,0.91,0.939,3639500.0],["2024-08-06",0.93,0.94,0.874,0.875,5519800.0],["2024-08-07",0.9,0.9,0.811,0.813,6803600.0],["2024-08-08",0.83,0.84,0.776,0.83,3329500.0],["2024-08-09",0.832,0.841,0.764,0.801,2678100.0],["2024-08-12",0.831,0.949,0.829,0.928,7241700.0],["2024-08-13",0.914,0.94,0.85,0.893,5117300.0],["2024-08-14",0.88,0.934,0.855,0.911,3924500.0],["2024-08-15",0.929,0.991,0.917,0.948,5263500.0],["2024-08-16",0.957,1.13,0.957,1.11,17535400.0],["2024-08-19",1.09,1.11,1.07,1.1,2978700.0],["2024-08-20",1.12,1.14,1.05,1.06,3779200.0],["2024-08-21",1.06,1.08,1.04,1.08,2713900.0],["2024-08-22",1.07,1.07,1.01,1.03,1846000.0],["2024-08-23",1.05,1.08,1.02,1.07,3223900.0],["2024-08-26",1.08,1.08,1.05,1.06,1666200.0],["2024-08-27",1.04,1.07,1.025,1.07,2232700.0],["2024-08-28",1.03,1.04,1.0,1.02,2020600.0],["2024-08-29",1.02,1.08,1.015,1.07,2157000.0],["2024-08-30",1.06,1.065,1.04,1.06,1303200.0],["2024-09-03",1.04,1.04,0.982,1.01,6435300.0],["2024-09-04",1.0,1.03,0.97,0.976,3042000.0],["2024-09-05",1.0,1.01,0.975,0.994,1366200.0],["2024-09-06",0.987,0.992,0.969,0.969,1619500.0],["2024-09-09",0.979,1.0,0.973,0.978,2945800.0],["2024-09-10",0.97,0.98,0.931,0.964,3232600.0],["2024-09-11",0.98,0.994,0.941,0.977,3923300.0],["2024-09-12",0.991,1.07,0.991,1.06,3098900.0],["2024-09-13",1.08,1.12,1.08,1.11,5052500.0],["2024-09-16",1.12,1.14,1.08,1.11,3451500.0],["2024-09-17",1.09,1.12,1.065,1.07,2219800.0],["2024-09-18",1.14,1.23,1.082,1.18,13881400.0],["2024-09-19",1.23,1.23,1.12,1.15,16214000.0],["2024-09-20",1.13,1.16,1.07,1.1,21653400.0],["2024-09-23",1.09,1.11,1.05,1.05,3985500.0],["2024-09-24",1.07,1.125,1.05,1.1,8989500.0],["2024-09-25",1.11,1.14,1.08,1.14,5171400.0],["2024-09-26",1.18,1.26,1.13,1.19,12719800.0],["2024-09-27",1.2,1.21,1.16,1.18,3845600.0],["2024-09-30",1.18,1.18,1.14,1.16,3467400.0],["2024-10-01",1.17,1.22,1.11,1.13,9446300.0],["2024-10-02",1.14,1.18,1.11,1.17,3698400.0],["2024-10-03",1.15,1.165,1.13,1.13,3179900.0],["2024-10-04",1.14,1.16,1.12,1.14,2455400.0],["2024-10-07",1.13,1.14,1.08,1.11,3976500.0],["2024-10-08",1.09,1.12,1.08,1.1,2830500.0],["2024-10-09",1.1,1.1,1.07,1.08,2557100.0],["2024-10-10",1.07,1.09,1.02,1.06,7353200.0],["2024-10-11",1.09,1.09,1.06,1.07,2887600.0],["2024-10-14",1.06,1.11,1.06,1.11,1977400.0],["2024-10-15",1.12,1.13,1.06,1.12,4515600.0],["2024-10-16",1.13,1.15,1.09,1.11,5045900.0],["2024-10-17",1.1,1.13,1.072,1.12,5500100.0],["2024-10-18",1.12,1.215,1.115,1.19,6765800.0],["2024-10-21",1.25,1.25,1.16,1.19,5169100.0],["2024-10-22",1.21,1.238,1.14,1.16,6465500.0],["2024-10-23",1.15,1.155,1.09,1.13,3592700.0],["2024-10-24",1.14,1.142,1.07,1.1,4192900.0],["2024-10-25",1.09,1.129,1.07,1.08,2655200.0],["2024-10-28",1.07,1.1,1.07,1.1,4134500.0],["2024-10-29",1.11,1.15,1.1,1.13,4564800.0],["2024-10-30",1.12,1.12,1.07,1.08,4966500.0],["2024-10-31",1.07,1.07,1.03,1.05,5105500.0],["2024-11-01",1.08,1.08,1.03,1.04,3567100.0],["2024-11-04",1.05,1.06,1.02,1.04,2342000.0],["2024-11-05",1.04,1.06,1.03,1.06,2192200.0],["2024-11-06",1.02,1.075,1.01,1.06,3571200.0],["2024-11-07",1.09,1.09,0.986,1.02,9014500.0],["2024-11-08",1.01,1.01,0.98,0.99,5005200.0],["2024-11-11",0.98,0.98,0.93,0.93,7145000.0],["2024-11-12",0.94,0.952,0.892,0.908,5057200.0],["2024-11-13",0.54,0.56,0.339,0.399,76311800.0],["2024-11-14",0.409,0.427,0.365,0.392,33233700.0],["2024-11-15",0.4,0.405,0.339,0.35,76802000.0],["2024-11-18",0.38,0.454,0.38,0.451,27907200.0],["2024-11-19",0.5,0.557,0.452,0.55,26487600.0],["2024-11-20",0.557,0.566,0.521,0.559,18523500.0],["2024-11-21",0.57,0.673,0.55,0.668,18717900.0],["2024-11-22",0.69,0.71,0.636,0.647,17914600.0],["2024-11-25",0.604,0.71,0.6,0.67,14860300.0],["2024-11-26",0.674,0.779,0.665,0.723,14259900.0],["2024-11-27",0.73,0.74,0.65,0.664,6147500.0],["2024-11-29",0.666,0.666,0.621,0.63,3274000.0],["2024-12-02",0.617,0.645,0.61,0.615,6239200.0],["2024-12-03",0.64,0.64,0.575,0.583,4923500.0],["2024-12-04",0.577,0.59,0.545,0.559,7501000.0],["2024-12-05",0.557,0.608,0.551,0.604,5440700.0],["2024-12-06",0.589,0.613,0.583,0.595,3342100.0],["2024-12-09",0.602,0.66,0.574,0.582,6006900.0],["2024-12-10",0.589,0.601,0.572,0.576,3954900.0],["2024-12-11",0.567,0.593,0.566,0.578,2460600.0],["2024-12-12",0.57,0.574,0.55,0.555,1946000.0],["2024-12-13",0.555,0.573,0.525,0.528,2319200.0],["2024-12-16",0.538,0.543,0.511,0.511,10108800.0],["2024-12-17",0.514,0.541,0.499,0.526,12561000.0],["2024-12-18",0.526,0.537,0.492,0.498,8196900.0],["2024-12-19",0.5,0.505,0.481,0.481,3568300.0],["2024-12-20",0.49,0.528,0.481,0.521,9538100.0],["2024-12-23",0.517,0.526,0.49,0.51,8351200.0],["2024-12-24",0.51,0.511,0.499,0.507,1128700.0],["2024-12-26",0.512,0.56,0.505,0.53,8512900.0],["2024-12-27",0.525,0.53,0.495,0.508,21310300.0],["2024-12-30",0.511,0.514,0.481,0.481,7073000.0],["2024-12-31",0.481,0.511,0.48,0.485,8345200.0],["2025-01-02",0.545,0.6,0.517,0.598,5595600.0],["2025-01-03",0.593,0.614,0.575,0.587,5064200.0],["2025-01-06",0.59,0.596,0.556,0.556,1890700.0],["2025-01-07",0.574,0.598,0.544,0.559,2568100.0],["2025-01-08",0.569,0.57,0.535,0.552,2141600.0],["2025-01-10",0.585,0.59,0.551,0.567,1909700.0],["2025-01-13",0.559,0.571,0.525,0.571,3184400.0],["2025-01-14",0.572,0.607,0.553,0.607,3040700.0],["2025-01-15",0.61,0.625,0.593,0.608,2691500.0],["2025-01-16",0.605,0.636,0.596,0.61,3130900.0],["2025-01-17",0.612,0.62,0.57,0.572,3100300.0],["2025-01-21",0.573,0.573,0.55,0.566,6264500.0],["2025-01-22",0.563,0.569,0.541,0.543,1613700.0],["2025-01-23",0.54,0.566,0.522,0.55,2394100.0],["2025-01-24",0.56,0.576,0.555,0.555,3193000.0],["2025-01-27",0.549,0.55,0.511,0.532,2299100.0],["2025-01-28",0.533,0.544,0.526,0.543,2648200.0],["2025-01-29",0.543,0.56,0.535,0.55,1757300.0],["2025-01-30",0.56,0.586,0.56,0.568,2593700.0],["2025-01-31",0.59,0.59,0.56,0.566,1934300.0],["2025-02-03",0.558,0.583,0.55,0.563,3492400.0],["2025-02-04",0.571,0.58,0.562,0.576,2503800.0],["2025-02-05",0.58,0.595,0.553,0.566,7551100.0],["2025-02-06",0.563,0.59,0.56,0.587,3316700.0],["2025-02-07",0.597,0.598,0.57,0.572,3571300.0],["2025-02-10",0.594,0.63,0.59,0.614,6225600.0],["2025-02-11",0.617,0.623,0.6,0.604,5921200.0],["2025-02-12",0.6,0.649,0.6,0.642,3119100.0],["2025-02-13",0.67,0.714,0.65,0.705,6345400.0],["2025-02-14",0.72,0.736,0.672,0.7,4066800.0],["2025-02-18",0.706,0.772,0.695,0.76,3608600.0],["2025-02-19",0.78,0.78,0.746,0.762,2839200.0],["2025-02-20",0.763,0.81,0.75,0.801,2820300.0],["2025-02-21",0.831,0.85,0.81,0.829,4535800.0],["2025-02-24",0.831,0.835,0.778,0.826,2282100.0],["2025-02-25",0.821,0.821,0.773,0.773,3319300.0],["2025-02-26",0.781,0.812,0.781,0.8,2033500.0],["2025-02-27",0.79,0.8,0.75,0.75,2272900.0],["2025-02-28",0.75,0.795,0.738,0.774,4390800.0],["2025-03-03",0.8,0.81,0.752,0.77,2251100.0],["2025-03-04",0.78,0.787,0.72,0.72,2509400.0],["2025-03-05",0.737,0.79,0.737,0.74,3559400.0],["2025-03-06",0.765,0.765,0.654,0.694,7285500.0],["2025-03-07",0.688,0.693,0.596,0.635,8003900.0],["2025-03-10",0.627,0.648,0.581,0.602,5456100.0],["2025-03-11",0.63,0.653,0.62,0.634,2232000.0],["2025-03-12",0.64,0.654,0.625,0.633,3640200.0],["2025-03-13",0.63,0.697,0.625,0.697,5305400.0],["2025-03-14",0.71,0.718,0.681,0.69,2540400.0],["2025-03-17",0.691,0.744,0.686,0.735,3318300.0],["2025-03-18",0.744,0.753,0.73,0.751,4086500.0],["2025-03-19",0.78,0.789,0.74,0.748,1989800.0],["2025-03-20",0.749,0.749,0.701,0.704,2477500.0],["2025-03-21",0.703,0.735,0.672,0.726,6706700.0],["2025-03-24",0.72,0.72,0.655,0.675,5004300.0],["2025-03-25",0.688,0.691,0.644,0.65,3589400.0],["2025-03-26",0.66,0.66,0.625,0.63,2269000.0],["2025-03-27",0.64,0.646,0.625,0.631,7316200.0],["2025-03-28",0.64,0.648,0.607,0.61,3647400.0],["2025-03-31",0.63,0.635,0.582,0.582,3851900.0],["2025-04-01",0.596,0.61,0.556,0.567,7196200.0],["2025-04-02",0.575,0.589,0.558,0.566,5051900.0],["2025-04-03",0.538,0.585,0.533,0.562,3839900.0],["2025-04-04",0.56,0.589,0.513,0.523,4816200.0],["2025-04-07",0.515,0.56,0.501,0.522,4204000.0],["2025-04-08",0.535,0.537,0.492,0.492,4569200.0],["2025-04-09",0.502,0.54,0.492,0.521,7687700.0],["2025-04-10",0.521,0.548,0.497,0.547,9603600.0],["2025-04-11",0.575,0.638,0.575,0.617,8248900.0],["2025-04-14",0.62,0.66,0.613,0.613,7610300.0],["2025-04-15",0.616,0.637,0.579,0.587,4820300.0],["2025-04-16",0.62,0.646,0.613,0.613,4502500.0],["2025-04-17",0.613,0.624,0.586,0.612,3941100.0],["2025-04-21",0.638,0.649,0.614,0.614,3271100.0],["2025-04-22",0.632,0.635,0.6,0.605,5615300.0],["2025-04-23",0.6,0.632,0.598,0.627,3594200.0],["2025-04-24",0.64,0.643,0.615,0.631,4125300.0],["2025-04-25",0.625,0.633,0.619,0.633,1923000.0],["2025-04-28",0.624,0.667,0.624,0.647,3896400.0],["2025-04-29",0.647,0.652,0.625,0.625,2329300.0],["2025-04-30",0.62,0.625,0.612,0.614,2199700.0],["2025-05-01",0.61,0.625,0.595,0.607,2901100.0],["2025-05-02",0.619,0.625,0.583,0.584,3234400.0],["2025-05-05",0.589,0.591,0.559,0.571,5611000.0],["2025-05-06",0.58,0.614,0.58,0.606,5586500.0],["2025-05-07",0.6,0.632,0.6,0.615,4386800.0],["2025-05-08",0.617,0.65,0.6,0.601,3494200.0],["2025-05-09",0.5,0.56,0.49,0.54,50666500.0],["2025-05-12",0.52,0.52,0.5,0.503,30154100.0],["2025-05-13",0.51,0.512,0.493,0.504,8753700.0],["2025-05-14",0.5,0.505,0.482,0.486,5077500.0],["2025-05-15",0.497,0.511,0.491,0.507,2700600.0],["2025-05-16",0.498,0.51,0.49,0.508,13045500.0],["2025-05-19",0.51,0.54,0.51,0.538,4297800.0],["2025-05-20",0.54,0.547,0.525,0.544,5945200.0],["2025-05-21",0.54,0.555,0.53,0.538,5072700.0],["2025-05-22",0.536,0.536,0.513,0.518,4941500.0],["2025-05-23",0.527,0.529,0.508,0.518,4573900.0],["2025-05-27",0.51,0.536,0.51,0.529,8962000.0],["2025-05-28",0.522,0.538,0.508,0.521,6438600.0],["2025-05-29",0.521,0.525,0.5,0.511,6243900.0],["2025-05-30",0.506,0.512,0.499,0.503,4939200.0],["2025-06-02",0.51,0.549,0.508,0.546,10461500.0],["2025-06-03",0.545,0.564,0.535,0.553,9699700.0],["2025-06-04",0.559,0.618,0.553,0.615,25894800.0],["2025-06-05",0.625,0.64,0.589,0.601,8392900.0],["2025-06-06",0.607,0.621,0.599,0.604,6972300.0],["2025-06-09",0.611,0.656,0.609,0.646,14324400.0],["2025-06-10",0.649,0.653,0.607,0.62,9440700.0],["2025-06-11",0.625,0.698,0.62,0.659,28013600.0],["2025-06-12",0.699,0.699,0.65,0.662,13163300.0],["2025-06-13",0.68,0.69,0.66,0.666,12989300.0],["2025-06-16",0.679,0.71,0.675,0.694,16490300.0],["2025-06-17",0.698,0.72,0.69,0.706,7743000.0],["2025-06-18",0.72,0.732,0.69,0.718,13214000.0],["2025-06-20",0.72,0.724,0.674,0.694,25478300.0],["2025-06-23",0.7,0.72,0.677,0.695,7973100.0],["2025-06-24",0.689,0.7,0.661,0.679,3732900.0],["2025-06-25",0.678,0.68,0.636,0.648,4017300.0],["2025-06-26",0.648,0.68,0.642,0.649,5530600.0],["2025-06-27",0.633,0.646,0.605,0.605,45867800.0],["2025-06-30",0.64,0.65,0.59,0.598,10630600.0],["2025-07-01",0.623,0.63,0.604,0.63,5145400.0],["2025-07-02",0.623,0.647,0.611,0.637,4217800.0],["2025-07-03",0.629,0.632,0.618,0.632,1933400.0],["2025-07-07",0.627,0.635,0.601,0.625,3471000.0],["2025-07-08",0.63,0.639,0.59,0.604,3976900.0],["2025-07-09",0.61,0.61,0.596,0.601,2118500.0],["2025-07-10",0.61,0.618,0.591,0.618,2435400.0],["2025-07-11",0.618,0.648,0.612,0.64,3204200.0],["2025-07-14",0.65,0.68,0.634,0.654,4479300.0],["2025-07-15",0.66,0.66,0.62,0.625,2287100.0],["2025-07-16",0.64,0.643,0.61,0.618,2731500.0],["2025-07-17",0.61,0.62,0.602,0.603,4314100.0],["2025-07-18",0.605,0.616,0.6,0.602,2035500.0],["2025-07-21",0.616,0.634,0.606,0.607,5231900.0],["2025-07-22",0.609,0.669,0.609,0.66,4967200.0],["2025-07-23",0.658,0.68,0.641,0.649,5494000.0],["2025-07-24",0.649,0.65,0.621,0.633,2356900.0],["2025-07-25",0.631,0.64,0.611,0.619,3609000.0],["2025-07-28",0.634,0.638,0.59,0.59,5180300.0],["2025-07-29",0.595,0.607,0.575,0.579,4040000.0],["2025-07-30",0.588,0.588,0.556,0.557,4426900.0],["2025-07-31",0.564,0.57,0.55,0.56,2087600.0],["2025-08-01",0.57,0.575,0.561,0.564,3159000.0],["2025-08-04",0.58,0.595,0.575,0.59,1668700.0],["2025-08-05",0.584,0.59,0.57,0.578,2596300.0],["2025-08-06",0.598,0.599,0.572,0.579,3396000.0],["2025-08-07",0.605,0.62,0.583,0.588,5652600.0],["2025-08-08",0.59,0.623,0.59,0.616,7793800.0],["2025-08-11",0.616,0.616,0.582,0.598,4232800.0],["2025-08-12",0.61,0.613,0.573,0.584,3014800.0],["2025-08-13",0.586,0.6,0.578,0.579,3682800.0],["2025-08-14",0.591,0.65,0.58,0.642,6612200.0],["2025-08-15",0.64,0.708,0.623,0.686,20075900.0],["2025-08-18",0.7,0.715,0.688,0.71,4208500.0],["2025-08-19",0.71,0.72,0.665,0.688,4807700.0],["2025-08-20",0.691,0.71,0.675,0.677,2890400.0],["2025-08-21",0.679,0.722,0.676,0.719,2696500.0],["2025-08-22",0.716,0.76,0.71,0.76,5566400.0],["2025-08-25",0.761,0.777,0.738,0.749,3433200.0],["2025-08-26",0.759,0.8,0.749,0.764,6351800.0],["2025-08-27",0.768,0.775,0.75,0.761,1740800.0],["2025-08-28",0.768,0.779,0.743,0.768,2862600.0],["2025-08-29",0.768,0.814,0.768,0.801,4429800.0],["2025-09-02",0.824,0.85,0.805,0.822,5827500.0],["2025-09-03",0.821,0.836,0.8,0.811,4207600.0],["2025-09-04",0.801,0.804,0.77,0.781,2465600.0],["2025-09-05",0.805,0.85,0.785,0.85,7451600.0],["2025-09-08",0.869,0.901,0.852,0.864,5645200.0],["2025-09-09",0.874,0.88,0.845,0.848,5387800.0],["2025-09-10",0.863,0.93,0.863,0.915,7938800.0],["2025-09-11",0.91,0.935,0.9,0.917,8651700.0],["2025-09-12",0.93,0.94,0.916,0.934,5657300.0],["2025-09-15",0.94,0.95,0.91,0.919,7504700.0],["2025-09-16",0.917,0.92,0.864,0.876,5335400.0],["2025-09-17",0.88,0.92,0.865,0.915,12425300.0],["2025-09-18",0.915,0.936,0.865,0.929,8872200.0],["2025-09-19",0.93,0.965,0.921,0.95,12764900.0],["2025-09-22",1.04,1.04,0.942,0.977,12628700.0],["2025-09-23",1.0,1.02,0.941,0.951,9495400.0],["2025-09-24",0.957,0.965,0.912,0.934,2593200.0],["2025-09-25",0.945,0.96,0.925,0.948,9442300.0],["2025-09-26",0.96,0.975,0.934,0.964,4528300.0],["2025-09-29",1.02,1.05,0.966,0.985,5581700.0],["2025-09-30",0.983,0.992,0.937,0.955,2937000.0],["2025-10-01",0.97,0.999,0.936,0.949,4870700.0],["2025-10-02",0.958,0.963,0.911,0.939,4063800.0],["2025-10-03",0.944,0.966,0.94,0.95,5194700.0],["2025-10-06",0.975,1.01,0.961,0.988,5087600.0],["2025-10-07",1.0,1.01,0.975,0.99,5403600.0],["2025-10-08",1.01,1.03,0.99,1.03,8569500.0],["2025-10-09",1.04,1.04,0.939,0.955,6316000.0],["2025-10-10",0.966,0.97,0.92,0.929,6399700.0],["2025-10-13",0.97,0.997,0.96,0.976,4762300.0],["2025-10-14",0.98,1.06,0.97,1.04,7919800.0],["2025-10-15",1.07,1.12,1.04,1.12,7358300.0],["2025-10-16",1.12,1.15,1.06,1.1,9720500.0],["2025-10-17",1.08,1.1,1.0,1.05,9764600.0],["2025-10-20",1.08,1.1,1.05,1.09,6022100.0],["2025-10-21",1.03,1.036,0.961,0.978,14223300.0],["2025-10-22",0.94,1.01,0.93,1.01,11809800.0],["2025-10-23",1.01,1.03,0.972,0.973,3418800.0],["2025-10-24",0.963,0.99,0.957,0.97,5673500.0],["2025-10-27",0.959,0.96,0.906,0.92,5668400.0],["2025-10-28",0.905,0.98,0.904,0.95,3857100.0],["2025-10-29",0.971,0.98,0.935,0.957,2027200.0],["2025-10-30",0.96,0.99,0.93,0.985,1437700.0],["2025-10-31",0.98,0.985,0.95,0.973,2930900.0],["2025-11-03",0.96,0.98,0.925,0.935,3152900.0],["2025-11-04",0.925,0.935,0.9,0.9,3942900.0],["2025-11-05",0.924,0.929,0.888,0.89,3533600.0],["2025-11-06",0.9,0.93,0.89,0.89,2469600.0],["2025-11-07",0.894,0.94,0.89,0.94,3010800.0],["2025-11-10",0.98,1.0,0.95,0.974,5778400.0],["2025-11-11",0.98,0.987,0.95,0.984,1807000.0],["2025-11-12",0.99,1.02,0.97,0.999,3894600.0],["2025-11-13",1.01,1.04,0.97,1.02,5743900.0],["2025-11-14",0.966,1.02,0.931,1.0,4613800.0],["2025-11-17",1.03,1.08,1.0,1.01,4831500.0],["2025-11-18",1.01,1.07,1.002,1.05,3278300.0],["2025-11-19",1.06,1.105,1.05,1.08,4897200.0],["2025-11-20",1.09,1.1,0.971,0.976,6364600.0],["2025-11-21",0.98,0.996,0.955,0.988,9538800.0],["2025-11-24",0.97,1.03,0.95,1.02,5353600.0],["2025-11-25",1.02,1.06,1.0,1.03,2508000.0],["2025-11-26",1.05,1.099,1.03,1.09,7613100.0],["2025-11-28",1.1,1.17,1.096,1.17,3627600.0],["2025-12-01",1.18,1.22,1.17,1.2,6225900.0],["2025-12-02",1.21,1.23,1.14,1.19,2684900.0],["2025-12-03",1.21,1.23,1.178,1.22,2573600.0],["2025-12-04",1.19,1.25,1.18,1.25,3768400.0],["2025-12-05",1.25,1.33,1.25,1.27,6271500.0],["2025-12-08",1.28,1.32,1.24,1.24,5584800.0],["2025-12-09",1.25,1.325,1.25,1.3,6083000.0],["2025-12-10",1.29,1.36,1.265,1.35,4302400.0],["2025-12-11",1.37,1.43,1.36,1.38,6241800.0],["2025-12-12",1.42,1.46,1.36,1.43,7888300.0],["2025-12-15",1.48,1.52,1.44,1.48,11676900.0],["2025-12-16",1.5,1.52,1.45,1.48,8283800.0],["2025-12-17",1.49,1.56,1.46,1.52,11381600.0],["2025-12-18",1.54,1.565,1.47,1.49,7985000.0],["2025-12-19",1.49,1.565,1.44,1.54,39265200.0],["2025-12-22",1.59,1.6,1.51,1.57,7662000.0],["2025-12-23",1.59,1.6,1.525,1.54,4527800.0],["2025-12-24",1.56,1.56,1.495,1.54,1998300.0],["2025-12-26",1.56,1.59,1.525,1.57,3341900.0],["2025-12-29",1.51,1.55,1.425,1.45,7339600.0],["2025-12-30",1.49,1.54,1.45,1.51,5174700.0],["2025-12-31",1.5,1.5,1.45,1.46,4916000.0],["2026-01-02",1.51,1.515,1.43,1.45,2963300.0],["2026-01-05",1.5,1.569,1.48,1.51,10035800.0],["2026-01-06",1.54,1.55,1.49,1.54,6753100.0],["2026-01-07",1.5,1.53,1.45,1.53,4488200.0],["2026-01-08",1.46,1.55,1.46,1.51,4253500.0],["2026-01-09",1.52,1.55,1.48,1.5,5080600.0],["2026-01-12",1.55,1.62,1.537,1.58,8102000.0],["2026-01-13",1.6,1.61,1.51,1.54,5963500.0],["2026-01-14",1.59,1.61,1.504,1.55,6657800.0],["2026-01-15",1.54,1.555,1.515,1.55,3637800.0],["2026-01-16",1.54,1.605,1.505,1.6,8778100.0],["2026-01-20",1.69,1.77,1.665,1.75,13220200.0],["2026-01-21",1.8,1.82,1.69,1.72,11336700.0],["2026-01-22",1.72,1.85,1.72,1.81,10061200.0],["2026-01-23",1.82,1.84,1.79,1.81,8356200.0],["2026-01-26",1.88,1.92,1.79,1.79,12599100.0],["2026-01-27",1.79,1.85,1.731,1.83,10062600.0],["2026-01-28",1.86,1.92,1.825,1.9,14679700.0],["2026-01-29",1.92,1.95,1.77,1.8,14325200.0],["2026-01-30",1.65,1.72,1.585,1.59,11062400.0],["2026-02-02",1.57,1.71,1.57,1.68,8544200.0],["2026-02-03",1.78,1.84,1.74,1.82,10424700.0],["2026-02-04",1.88,1.9,1.75,1.82,10257700.0],["2026-02-05",1.75,1.8,1.68,1.7,6901800.0],["2026-02-06",1.73,1.88,1.725,1.88,8852900.0],["2026-02-09",1.9,2.03,1.895,2.0,11454500.0],["2026-02-10",1.97,2.02,1.92,1.99,6159800.0],["2026-02-11",2.02,2.1,1.97,2.08,8020700.0],["2026-02-12",2.2,2.24,1.92,1.94,25086700.0],["2026-02-13",2.0,2.03,1.88,1.94,10456500.0],["2026-02-17",1.89,1.91,1.84,1.9,8217200.0],["2026-02-18",1.92,1.96,1.885,1.92,8579600.0],["2026-02-19",1.95,1.965,1.885,1.95,6817600.0],["2026-02-20",1.88,1.92,1.79,1.88,14347900.0],["2026-02-23",1.91,2.035,1.86,1.89,9155500.0],["2026-02-24",1.85,1.94,1.815,1.93,7369500.0],["2026-02-25",1.94,2.005,1.92,1.92,9277800.0],["2026-02-26",1.92,2.0,1.88,2.0,7044600.0],["2026-02-27",2.0,2.08,1.96,2.08,9458100.0],["2026-03-02",2.15,2.15,1.97,2.05,9146100.0],["2026-03-03",1.87,1.94,1.831,1.89,8095200.0],["2026-03-04",1.92,1.947,1.81,1.82,6139500.0],["2026-03-05",1.81,1.81,1.72,1.76,8816800.0],["2026-03-06",1.74,1.81,1.72,1.75,5536700.0],["2026-03-09",1.71,1.79,1.65,1.77,9940300.0],["2026-03-10",1.81,1.88,1.81,1.84,7540100.0],["2026-03-11",1.82,1.838,1.745,1.82,6382600.0],["2026-03-12",1.8,1.8,1.73,1.73,6787600.0],["2026-03-13",1.73,1.75,1.63,1.66,12711800.0],["2026-03-16",1.66,1.7,1.62,1.67,7215900.0],["2026-03-17",1.68,1.7,1.62,1.62,5820700.0],["2026-03-18",1.48,1.52,1.31,1.4,116867100.0],["2026-03-19",1.3,1.35,1.23,1.32,90944900.0],["2026-03-20",1.35,1.37,1.27,1.27,31976800.0],["2026-03-23",1.33,1.35,1.27,1.31,29075100.0],["2026-03-24",1.3,1.38,1.27,1.35,27401800.0],["2026-03-25",1.41,1.42,1.37,1.39,10374500.0],["2026-03-26",1.36,1.395,1.314,1.33,7638600.0],["2026-03-27",1.34,1.46,1.31,1.43,18652000.0],["2026-03-30",1.48,1.48,1.38,1.41,13561800.0],["2026-03-31",1.45,1.53,1.435,1.52,25764600.0],["2026-04-01",1.56,1.615,1.52,1.61,22209600.0],["2026-04-02",1.48,1.69,1.48,1.66,26630500.0],["2026-04-06",1.67,1.73,1.62,1.64,32271100.0],["2026-04-07",1.64,1.665,1.57,1.66,25266200.0],["2026-04-08",1.74,1.76,1.66,1.7,35494200.0],["2026-04-09",1.71,1.76,1.67,1.68,21844700.0],["2026-04-10",1.69,1.72,1.67,1.68,19189100.0],["2026-04-13",1.66,1.69,1.65,1.67,9705200.0],["2026-04-14",1.71,1.73,1.65,1.66,17502100.0],["2026-04-15",1.65,1.66,1.6,1.61,27332400.0],["2026-04-16",1.64,1.64,1.595,1.61,13550500.0],["2026-04-17",1.64,1.725,1.64,1.66,12814100.0],["2026-04-20",1.64,1.72,1.62,1.7,17363100.0],["2026-04-21",1.69,1.7,1.59,1.59,17200700.0],["2026-04-22",1.64,1.65,1.58,1.58,7406500.0],["2026-04-23",1.58,1.6,1.52,1.55,14263500.0],["2026-04-24",1.57,1.585,1.54,1.56,10911100.0],["2026-04-27",1.57,1.59,1.54,1.58,6575500.0],["2026-04-28",1.54,1.56,1.49,1.51,9903600.0],["2026-04-29",1.5,1.51,1.47,1.47,6359700.0],["2026-04-30",1.5,1.525,1.49,1.5,6652400.0],["2026-05-01",1.5,1.53,1.48,1.52,4368400.0],["2026-05-04",1.5,1.525,1.48,1.5,8562800.0],["2026-05-05",1.51,1.53,1.46,1.46,5046100.0],["2026-05-06",1.54,1.61,1.51,1.58,20602900.0],["2026-05-07",1.6,1.645,1.48,1.49,31509400.0],["2026-05-08",1.54,1.58,1.52,1.58,8452300.0],["2026-05-11",1.6,1.63,1.57,1.6,11795800.0],["2026-05-12",1.58,1.62,1.54,1.59,7294000.0],["2026-05-13",1.63,1.65,1.53,1.56,24661700.0],["2026-05-14",1.59,1.6,1.51,1.57,9762600.0],["2026-05-15",1.52,1.525,1.44,1.48,30289900.0],["2026-05-18",1.48,1.5,1.45,1.46,5317300.0],["2026-05-19",1.45,1.48,1.42,1.48,8789500.0],["2026-05-20",1.5,1.52,1.47,1.48,12546400.0],["2026-05-21",1.44,1.52,1.44,1.49,4309900.0],["2026-05-22",1.51,1.53,1.47,1.52,4541900.0],["2026-05-26",1.54,1.65,1.53,1.62,11842900.0],["2026-05-27",1.59,1.61,1.55,1.55,4485600.0],["2026-05-28",1.56,1.63,1.52,1.6,7080300.0],["2026-05-29",1.6,1.65,1.57,1.62,14914200.0],["2026-06-01",1.58,1.65,1.56,1.6,7373000.0],["2026-06-02",1.62,1.63,1.57,1.62,6910900.0],["2026-06-03",1.59,1.6,1.515,1.53,6291700.0],["2026-06-04",1.55,1.6,1.54,1.58,8960300.0],["2026-06-05",1.54,1.569,1.42,1.43,12231300.0],["2026-06-08",1.42,1.45,1.39,1.4,8073500.0],["2026-06-09",1.43,1.435,1.36,1.4,11269400.0],["2026-06-10",1.36,1.41,1.36,1.37,9291100.0],["2026-06-11",1.36,1.46,1.36,1.44,9900700.0],["2026-06-12",1.46,1.5,1.44,1.48,4847100.0],["2026-06-15",1.56,1.61,1.55,1.56,20649000.0],["2026-06-16",1.57,1.62,1.54,1.58,7133800.0],["2026-06-17",1.57,1.62,1.52,1.52,13686900.0],["2026-06-18",1.53,1.57,1.52,1.55,14157100.0],["2026-06-22",1.49,1.555,1.48,1.5,17268400.0],["2026-06-23",1.46,1.5,1.42,1.42,10688400.0],["2026-06-24",1.37,1.41,1.36,1.39,10325500.0],["2026-06-25",1.43,1.43,1.38,1.39,6670100.0],["2026-06-26",1.41,1.48,1.39,1.42,11279900.0],["2026-06-29",1.45,1.455,1.39,1.44,7227400.0],["2026-06-30",1.43,1.46,1.41,1.44,10286800.0],["2026-07-01",1.45,1.5,1.45,1.45,5477800.0],["2026-07-02",1.49,1.535,1.45,1.49,13824100.0],["2026-07-06",1.5,1.53,1.445,1.46,7224994.801178],["2026-07-07",1.46,1.46,1.4,1.41,8505392.222418],["2026-07-08",1.4,1.41,1.33,1.36,8928282.093844],["2026-07-09",1.39,1.47,1.37,1.44,8631232.589588],["2026-07-10",1.43,1.44,1.39,1.4,8090006.211984],["2026-07-13",1.39,1.4,1.33,1.34,11418188.138761],["2026-07-14",1.39,1.415,1.35,1.36,6737562.506135],["2026-07-15",1.34,1.38,1.315,1.34,8545072.811084],["2026-07-16",1.33,1.345,1.24,1.26,17308017.535255],["2026-07-17",1.25,1.3,1.235,1.29,15552516.146002],["2026-07-20",1.28,1.3,1.25,1.26,6198112.562735],["2026-07-21",1.3,1.36,1.275,1.35,9605477.23644],["2026-07-22",1.38,1.43,1.37,1.42,11521641.541206],["2026-07-23",1.38,1.41,1.35,1.38,9502406.861997],["2026-07-24",1.4,1.4,1.35,1.36,8671958.283096],["2026-07-27",1.38,1.4,1.31,1.34,8185286.661433],["2026-07-28",1.33,1.33,1.28,1.29,4489915.184805],["2026-07-29",1.3,1.33,1.245,1.27,5424883.843635],["2026-07-30",1.3,1.34,1.28,1.34,4347548.947406],["2026-07-31",1.3,1.32,1.29,1.29,4851295.537908],["2026-08-03",1.29,1.35,1.28,1.34,9623268.720358],["2026-08-04",1.37,1.42,1.37,1.4,12601762.875937],["2026-08-05",1.5,1.55,1.48,1.51,15490183.573705],["2026-08-06",1.5,1.55,1.49,1.52,8099226.127222],["2026-08-07",1.56,1.635,1.56,1.62,15160914.048399],["2026-08-10",1.62,1.68,1.59,1.665,6637130.60598],["2026-08-11",1.65,1.73,1.65,1.66,12073581.930624],["2026-08-12",1.72,1.75,1.69,1.75,15013436.075722],["2026-08-13",1.71,1.75,1.64,1.65,9704792.435218],["2026-08-14",1.68,1.72,1.66,1.67,6241703.099672]]}