{"t":"INVZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-29",9.8,9.8,9.8,9.8,1000.0],["2020-06-30",9.82,9.82,9.82,9.82,144000.0],["2020-07-01",9.91,9.91,9.9,9.9,600.0],["2020-07-02",9.92,9.92,9.92,9.92,500.0],["2020-07-06",9.92,9.92,9.92,9.92,0.0],["2020-07-07",9.92,9.92,9.92,9.92,0.0],["2020-07-08",10.25,10.25,9.85,9.98,4300.0],["2020-07-09",9.98,10.0,9.865,9.96,4500.0],["2020-07-10",9.98,9.98,9.895,9.98,600.0],["2020-07-13",10.1,10.1,9.91,9.95,5500.0],["2020-07-14",9.93,9.962,9.868,9.868,22600.0],["2020-07-15",9.882,9.93,9.882,9.92,10600.0],["2020-07-16",9.85,10.0,9.85,9.98,7200.0],["2020-07-17",9.965,10.01,9.922,10.0,11000.0],["2020-07-20",10.1,10.1,9.92,9.94,1800.0],["2020-07-21",9.95,9.95,9.95,9.95,5600.0],["2020-07-22",10.0,10.0,9.928,9.928,18700.0],["2020-07-23",9.95,9.95,9.88,9.9,226900.0],["2020-07-24",9.97,9.975,9.95,9.975,66400.0],["2020-07-27",9.98,9.99,9.87,9.91,9800.0],["2020-07-28",9.88,10.0,9.88,9.88,800.0],["2020-07-29",9.89,10.13,9.87,9.975,238400.0],["2020-07-30",9.95,9.95,9.95,9.95,20000.0],["2020-07-31",9.95,10.1,9.85,9.85,58800.0],["2020-08-03",9.895,9.895,9.85,9.873,4800.0],["2020-08-04",10.0,10.0,9.9,9.9,29200.0],["2020-08-05",9.87,10.5,9.85,9.875,18000.0],["2020-08-06",9.875,9.875,9.875,9.875,11000.0],["2020-08-07",9.895,9.899,9.86,9.86,500.0],["2020-08-10",9.955,10.05,9.81,9.96,56200.0],["2020-08-11",10.03,10.03,9.97,9.98,3900.0],["2020-08-12",9.98,9.98,9.98,9.98,0.0],["2020-08-13",9.927,9.927,9.82,9.835,43200.0],["2020-08-14",9.865,9.91,9.8,9.82,175800.0],["2020-08-17",9.9,9.9,9.87,9.87,2900.0],["2020-08-18",9.89,9.89,9.7,9.84,330900.0],["2020-08-19",9.8,9.8,9.8,9.8,3200.0],["2020-08-20",9.85,9.86,9.82,9.82,5500.0],["2020-08-21",9.94,9.94,9.73,9.84,199700.0],["2020-08-24",9.85,9.85,9.788,9.85,5800.0],["2020-08-25",9.85,9.85,9.8,9.84,104400.0],["2020-08-26",9.84,9.85,9.832,9.85,6100.0],["2020-08-27",9.85,9.85,9.8,9.825,1056200.0],["2020-08-28",9.85,9.85,9.85,9.85,300.0],["2020-08-31",9.85,9.85,9.79,9.83,21700.0],["2020-09-01",9.815,9.85,9.815,9.85,900.0],["2020-09-02",9.9,9.9,9.825,9.825,2500.0],["2020-09-03",9.822,9.94,9.82,9.82,3900.0],["2020-09-04",9.82,9.86,9.78,9.8,58000.0],["2020-09-08",9.89,9.89,9.805,9.81,9900.0],["2020-09-09",9.85,9.85,9.82,9.85,8000.0],["2020-09-10",9.86,9.86,9.79,9.84,424200.0],["2020-09-11",9.86,9.86,9.79,9.79,663400.0],["2020-09-14",9.79,9.9,9.78,9.85,7000.0],["2020-09-15",9.78,9.84,9.78,9.84,13400.0],["2020-09-16",9.9,9.95,9.865,9.865,1900.0],["2020-09-17",9.89,9.94,9.78,9.86,3000.0],["2020-09-18",9.86,9.9,9.76,9.77,5700.0],["2020-09-21",9.75,9.88,9.75,9.88,381900.0],["2020-09-22",9.857,9.857,9.74,9.762,115200.0],["2020-09-23",9.83,9.83,9.75,9.8,3300.0],["2020-09-24",9.77,9.795,9.761,9.775,3400.0],["2020-09-25",9.76,9.81,9.76,9.81,2900.0],["2020-09-28",9.9,9.9,9.75,9.83,3700.0],["2020-09-29",9.835,9.855,9.8,9.81,803600.0],["2020-09-30",9.825,9.87,9.825,9.86,65300.0],["2020-10-01",9.86,9.9,9.85,9.9,51100.0],["2020-10-02",9.85,9.895,9.85,9.895,1600.0],["2020-10-05",9.87,9.9,9.78,9.78,2700.0],["2020-10-06",9.91,9.93,9.76,9.78,2000.0],["2020-10-07",9.92,9.92,9.76,9.77,2800.0],["2020-10-08",9.76,9.904,9.76,9.76,12200.0],["2020-10-09",9.75,9.9,9.75,9.8,1200.0],["2020-10-12",9.79,9.79,9.776,9.776,1000.0],["2020-10-13",9.825,9.825,9.75,9.82,4600.0],["2020-10-14",9.78,9.78,9.78,9.78,50700.0],["2020-10-15",9.848,9.848,9.75,9.75,83400.0],["2020-10-16",9.76,9.77,9.75,9.755,21000.0],["2020-10-19",9.755,9.79,9.755,9.77,8000.0],["2020-10-20",9.77,9.8,9.65,9.7,109600.0],["2020-10-21",9.72,9.78,9.7,9.7,38700.0],["2020-10-22",9.71,9.75,9.71,9.75,900.0],["2020-10-23",9.757,9.765,9.73,9.73,11900.0],["2020-10-26",9.741,9.741,9.7,9.73,1800.0],["2020-10-27",9.76,9.8,9.7,9.745,108800.0],["2020-10-28",9.71,9.735,9.7,9.735,2300.0],["2020-10-29",9.73,9.83,9.73,9.83,2500.0],["2020-10-30",9.74,9.785,9.74,9.785,900.0],["2020-11-02",9.74,9.74,9.7,9.72,91800.0],["2020-11-03",9.77,9.77,9.72,9.74,2300.0],["2020-11-04",9.78,9.9,9.77,9.77,12000.0],["2020-11-05",9.83,9.83,9.76,9.76,500.0],["2020-11-06",9.74,9.81,9.73,9.765,5800.0],["2020-11-09",9.86,9.86,9.77,9.846,6000.0],["2020-11-10",9.8,9.8,9.79,9.79,6300.0],["2020-11-11",9.79,9.796,9.77,9.79,1000.0],["2020-11-12",9.8,9.83,9.77,9.77,43400.0],["2020-11-13",9.94,9.94,9.77,9.8,11600.0],["2020-11-16",9.8,9.92,9.8,9.87,10500.0],["2020-11-17",9.74,9.85,9.74,9.84,500.0],["2020-11-18",9.85,9.9,9.85,9.9,2100.0],["2020-11-19",9.76,9.91,9.74,9.91,800.0],["2020-11-20",9.892,9.9,9.78,9.9,5600.0],["2020-11-23",9.92,9.92,9.82,9.86,900.0],["2020-11-24",9.885,9.9,9.885,9.9,400.0],["2020-11-25",9.896,9.92,9.846,9.89,2100.0],["2020-11-27",9.9,9.9,9.875,9.896,1400.0],["2020-11-30",9.92,9.95,9.9,9.93,37900.0],["2020-12-01",9.95,9.95,9.8,9.88,10000.0],["2020-12-02",9.88,9.9,9.85,9.894,19400.0],["2020-12-03",9.87,9.9,9.87,9.893,57700.0],["2020-12-04",11.4,13.11,11.4,12.03,7210400.0],["2020-12-07",12.68,14.49,12.61,13.4,4598900.0],["2020-12-08",13.74,14.49,12.83,13.49,2603900.0],["2020-12-09",13.99,14.35,12.75,13.54,1274600.0],["2020-12-10",13.25,14.1,13.1,13.22,868500.0],["2020-12-11",16.24,16.25,12.9,13.0,8100500.0],["2020-12-14",14.0,14.25,12.9,13.0,3810500.0],["2020-12-15",13.13,13.13,11.84,11.85,2942600.0],["2020-12-16",12.25,12.3,11.581,11.85,1547400.0],["2020-12-17",11.89,12.24,11.41,11.6,1538900.0],["2020-12-18",11.79,12.45,11.736,12.0,1397400.0],["2020-12-21",12.1,13.73,12.08,13.57,3034900.0],["2020-12-22",14.749,15.4,13.52,14.8,4464900.0],["2020-12-23",15.52,17.75,15.5,16.0,5749500.0],["2020-12-24",15.79,16.28,15.01,15.5,1339700.0],["2020-12-28",16.07,16.07,14.01,14.18,2620500.0],["2020-12-29",14.34,14.75,13.31,14.1,1544100.0],["2020-12-30",14.5,14.59,13.8,14.1,917300.0],["2020-12-31",14.01,14.75,13.72,14.29,963900.0],["2021-01-04",14.21,14.65,13.18,14.05,1034500.0],["2021-01-05",13.56,14.0,13.4,13.92,563000.0],["2021-01-06",13.83,14.68,13.58,14.07,1262100.0],["2021-01-07",14.09,14.3,13.7,14.08,1023100.0],["2021-01-08",14.06,14.06,13.6,13.89,655500.0],["2021-01-11",13.65,14.09,13.41,13.77,681900.0],["2021-01-12",13.79,15.51,13.77,14.26,1882200.0],["2021-01-13",14.1,14.7,14.03,14.41,884000.0],["2021-01-14",14.73,14.89,14.2,14.43,901800.0],["2021-01-15",14.21,14.429,13.5,13.74,871800.0],["2021-01-19",13.94,13.99,13.35,13.73,930800.0],["2021-01-20",13.65,13.75,13.31,13.48,541900.0],["2021-01-21",13.45,13.55,13.2,13.5,462100.0],["2021-01-22",13.5,13.72,13.25,13.43,406300.0],["2021-01-25",13.38,13.45,12.67,12.74,1174500.0],["2021-01-26",13.65,13.67,12.91,13.04,1548600.0],["2021-01-27",12.72,12.9,12.0,12.53,978800.0],["2021-01-28",12.967,13.0,12.2,12.91,636400.0],["2021-01-29",12.61,13.08,12.27,13.0,733100.0],["2021-02-01",13.15,13.3,12.63,13.25,641600.0],["2021-02-02",13.3,13.95,12.94,13.26,1157600.0],["2021-02-03",13.25,13.3,12.81,13.07,749600.0],["2021-02-04",13.4,13.65,13.26,13.55,736900.0],["2021-02-05",13.29,13.56,13.15,13.28,521000.0],["2021-02-08",13.366,13.4,13.16,13.3,576400.0],["2021-02-09",13.25,13.25,12.9,13.08,614600.0],["2021-02-10",13.04,13.15,12.59,12.7,1060300.0],["2021-02-11",12.72,13.17,12.59,13.17,698300.0],["2021-02-12",13.0,13.14,12.72,12.87,448400.0],["2021-02-16",12.988,13.13,12.82,13.0,541300.0],["2021-02-17",12.894,13.37,12.78,13.31,635700.0],["2021-02-18",13.05,13.5,12.9,13.34,584300.0],["2021-02-19",13.54,14.1,13.49,13.83,1119100.0],["2021-02-22",13.6,14.19,13.51,13.55,948100.0],["2021-02-23",12.88,13.43,11.657,13.21,1506700.0],["2021-02-24",13.09,13.88,12.62,13.27,660100.0],["2021-02-25",12.92,13.28,12.61,12.91,619700.0],["2021-02-26",12.72,13.5,12.1,13.45,797300.0],["2021-03-01",13.6,13.64,12.74,12.85,490900.0],["2021-03-02",13.17,13.182,12.51,12.52,276300.0],["2021-03-03",12.6,12.74,11.66,11.66,565500.0],["2021-03-04",11.5,11.725,10.3,11.2,789800.0],["2021-03-05",11.15,11.84,10.3,11.67,733400.0],["2021-03-08",11.74,11.75,10.821,10.88,335100.0],["2021-03-09",11.11,11.35,10.91,10.94,246700.0],["2021-03-10",11.11,11.59,10.85,10.94,278300.0],["2021-03-11",11.0,11.63,11.0,11.53,317300.0],["2021-03-12",11.5,11.66,11.04,11.29,388400.0],["2021-03-15",11.29,11.5,11.04,11.31,245600.0],["2021-03-16",11.58,11.58,11.315,11.45,259400.0],["2021-03-17",11.47,11.55,11.27,11.3,404300.0],["2021-03-18",11.3,11.42,10.72,10.77,367100.0],["2021-03-19",10.98,11.38,10.87,11.02,299300.0],["2021-03-22",11.18,11.304,10.88,10.88,292200.0],["2021-03-23",10.94,11.0,10.24,10.35,482200.0],["2021-03-24",10.49,10.575,9.85,10.2,1068700.0],["2021-03-25",10.15,10.26,9.91,10.11,1184500.0],["2021-03-26",10.2,10.34,9.85,9.98,519800.0],["2021-03-29",10.23,10.23,9.86,10.07,691900.0],["2021-03-30",10.05,10.1,9.2,9.26,1217000.0],["2021-03-31",9.65,9.99,8.755,9.96,1584800.0],["2021-04-01",9.92,9.96,9.26,9.43,527500.0],["2021-04-05",9.73,10.22,9.73,9.75,639400.0],["2021-04-06",11.21,11.27,10.17,10.79,1887700.0],["2021-04-07",10.99,12.5,10.8,12.35,4936700.0],["2021-04-08",12.38,12.5,11.2,11.83,1890400.0],["2021-04-09",11.97,12.14,11.21,12.06,938200.0],["2021-04-12",12.06,12.07,10.71,10.95,1424900.0],["2021-04-13",11.26,11.32,10.551,11.0,847000.0],["2021-04-14",11.08,11.17,10.43,10.82,633800.0],["2021-04-15",10.69,10.8,9.95,9.97,980900.0],["2021-04-16",9.95,10.25,9.51,10.09,782500.0],["2021-04-19",10.0,10.0,9.16,9.26,932700.0],["2021-04-20",9.31,9.68,8.81,9.47,603600.0],["2021-04-21",9.35,10.5,9.12,10.42,1091500.0],["2021-04-22",10.54,10.604,9.9,10.03,469900.0],["2021-04-23",10.32,10.79,10.12,10.67,492400.0],["2021-04-26",10.91,10.95,10.4,10.78,396100.0],["2021-04-27",10.88,11.48,10.8,11.17,967200.0],["2021-04-28",11.17,11.5,10.87,11.5,470400.0],["2021-04-29",11.77,11.77,10.9,11.29,364600.0],["2021-04-30",11.36,11.45,10.85,11.31,536100.0],["2021-05-03",11.55,11.55,10.14,10.59,316900.0],["2021-05-04",10.42,10.9,10.18,10.29,339500.0],["2021-05-05",10.61,10.7,10.25,10.33,289100.0],["2021-05-06",10.32,10.35,9.9,10.07,243200.0],["2021-05-07",10.07,10.19,9.78,9.91,243700.0],["2021-05-10",10.0,10.16,9.22,9.3,530500.0],["2021-05-11",9.05,10.0,8.86,9.92,537900.0],["2021-05-12",9.87,9.99,9.32,9.64,522800.0],["2021-05-13",9.85,9.95,8.71,9.22,850800.0],["2021-05-14",9.25,9.6,9.1,9.46,133700.0],["2021-05-17",9.49,11.25,9.25,11.03,2265100.0],["2021-05-18",10.86,10.99,9.81,10.38,758300.0],["2021-05-19",10.229,10.6,9.87,10.06,208000.0],["2021-05-20",10.38,10.49,9.9,10.19,452200.0],["2021-05-21",10.2,10.48,10.01,10.09,399800.0],["2021-05-24",10.21,10.69,9.81,9.83,817200.0],["2021-05-25",10.15,10.28,9.5,9.6,585600.0],["2021-05-26",9.73,9.97,9.615,9.85,302600.0],["2021-05-27",9.85,10.34,9.73,10.24,349300.0],["2021-05-28",10.3,10.62,10.255,10.61,727800.0],["2021-06-01",10.55,10.677,10.1,10.5,296800.0],["2021-06-02",10.4,10.57,10.21,10.41,372400.0],["2021-06-03",10.25,10.75,10.25,10.42,438000.0],["2021-06-04",10.42,10.67,10.28,10.62,282600.0],["2021-06-07",10.6,10.62,10.023,10.17,276200.0],["2021-06-08",10.13,10.52,10.04,10.4,310200.0],["2021-06-09",10.55,10.55,9.765,9.93,464100.0],["2021-06-10",9.75,9.93,9.35,9.8,448200.0],["2021-06-11",9.51,9.9,9.51,9.86,389800.0],["2021-06-14",9.8,10.2,9.775,9.95,994300.0],["2021-06-15",9.84,10.1,9.75,10.07,698600.0],["2021-06-16",10.07,10.32,10.01,10.18,472000.0],["2021-06-17",10.24,10.52,10.114,10.49,970100.0],["2021-06-18",10.43,10.75,10.35,10.65,1608000.0],["2021-06-21",10.63,10.65,10.19,10.32,477900.0],["2021-06-22",10.35,10.6,10.325,10.38,130000.0],["2021-06-23",10.56,10.9,10.54,10.65,345100.0],["2021-06-24",10.8,10.93,10.419,10.5,162500.0],["2021-06-25",10.48,10.562,10.2,10.43,180400.0],["2021-06-28",10.39,10.5,10.13,10.42,215200.0],["2021-06-29",10.4,10.42,10.25,10.32,113400.0],["2021-06-30",10.26,10.64,10.12,10.57,323400.0],["2021-07-01",10.5,10.5,10.191,10.23,94600.0],["2021-07-02",10.114,10.28,9.909,9.92,189700.0],["2021-07-06",10.27,10.27,9.85,9.9,258100.0],["2021-07-07",10.03,10.08,9.6,9.82,314800.0],["2021-07-08",9.74,10.0,9.51,9.93,198000.0],["2021-07-09",9.92,10.02,9.69,9.98,127300.0],["2021-07-12",10.0,10.07,9.72,10.0,196800.0],["2021-07-13",10.0,10.07,9.94,10.0,176500.0],["2021-07-14",10.0,10.05,9.91,9.91,442400.0],["2021-07-15",9.81,10.03,9.68,10.03,571200.0],["2021-07-16",9.91,10.0,9.685,9.85,429200.0],["2021-07-19",9.5,9.69,9.29,9.46,433700.0],["2021-07-20",9.54,9.54,8.91,8.99,525600.0],["2021-07-21",9.0,9.07,8.62,8.93,470700.0],["2021-07-22",9.0,9.0,8.55,8.59,232700.0],["2021-07-23",8.59,8.6,8.06,8.38,344300.0],["2021-07-26",8.39,8.67,8.31,8.49,185600.0],["2021-07-27",8.52,8.6,7.9,7.96,269700.0],["2021-07-28",7.9,8.05,7.72,8.0,287800.0],["2021-07-29",8.33,8.35,8.13,8.31,239600.0],["2021-07-30",8.32,9.26,8.32,9.25,567700.0],["2021-08-02",9.3,9.581,8.63,8.73,261500.0],["2021-08-03",8.75,8.98,8.5,8.65,135400.0],["2021-08-04",8.65,8.78,8.52,8.72,77900.0],["2021-08-05",8.72,9.1,8.72,9.08,129900.0],["2021-08-06",9.09,9.1,8.16,8.47,1347300.0],["2021-08-09",8.5,8.55,8.18,8.28,1104200.0],["2021-08-10",8.31,8.63,8.26,8.5,331500.0],["2021-08-11",9.32,9.72,8.9,9.55,1503400.0],["2021-08-12",9.597,9.63,8.77,8.8,606600.0],["2021-08-13",8.77,8.999,8.5,8.69,591500.0],["2021-08-16",8.54,8.699,8.14,8.14,452600.0],["2021-08-17",8.09,8.1,6.935,6.99,1278900.0],["2021-08-18",7.26,7.397,6.85,6.86,508200.0],["2021-08-19",6.88,6.88,6.23,6.55,940000.0],["2021-08-20",6.41,7.22,6.41,7.14,519500.0],["2021-08-23",7.23,7.36,7.1,7.23,783200.0],["2021-08-24",7.28,7.56,7.157,7.51,843200.0],["2021-08-25",7.5,7.5,7.25,7.33,674300.0],["2021-08-26",7.27,7.31,6.911,7.14,597200.0],["2021-08-27",7.2,7.2,6.81,6.88,522300.0],["2021-08-30",6.9,7.63,6.78,7.55,813600.0],["2021-08-31",7.36,7.54,7.2,7.54,954200.0],["2021-09-01",7.45,7.596,7.25,7.3,293400.0],["2021-09-02",7.27,7.28,6.92,7.11,392600.0],["2021-09-03",7.08,7.18,6.77,6.99,463200.0],["2021-09-07",7.01,7.13,6.7,6.82,425700.0],["2021-09-08",6.84,6.84,6.45,6.59,468500.0],["2021-09-09",6.63,6.94,6.46,6.78,515200.0],["2021-09-10",6.85,6.96,6.54,6.85,412400.0],["2021-09-13",6.79,6.83,6.48,6.64,621800.0],["2021-09-14",6.6,6.696,6.26,6.3,616400.0],["2021-09-15",6.38,6.405,6.075,6.32,630800.0],["2021-09-16",6.25,6.53,6.102,6.41,718700.0],["2021-09-17",6.45,6.8,6.28,6.75,596100.0],["2021-09-20",6.5,6.54,6.11,6.19,585600.0],["2021-09-21",6.25,6.39,5.95,5.95,852600.0],["2021-09-22",5.94,6.04,5.7,5.91,955000.0],["2021-09-23",5.97,6.0,5.72,5.97,579900.0],["2021-09-24",5.93,6.16,5.72,6.04,652700.0],["2021-09-27",6.0,6.09,5.72,5.99,471100.0],["2021-09-28",5.91,5.95,5.68,5.7,463400.0],["2021-09-29",5.7,5.8,5.61,5.75,564500.0],["2021-09-30",5.75,5.92,5.68,5.76,558500.0],["2021-10-01",5.79,5.806,5.6,5.71,468300.0],["2021-10-04",5.67,5.72,5.42,5.61,378000.0],["2021-10-05",5.54,5.7,5.454,5.48,287000.0],["2021-10-06",5.44,5.44,5.16,5.2,545400.0],["2021-10-07",5.34,5.35,5.05,5.05,669800.0],["2021-10-08",5.11,5.11,4.65,4.65,1382000.0],["2021-10-11",4.79,5.24,4.6,4.89,1005900.0],["2021-10-12",4.91,4.922,4.72,4.91,547500.0],["2021-10-13",4.9,4.97,4.86,4.94,460500.0],["2021-10-14",4.92,5.17,4.908,5.06,748500.0],["2021-10-15",5.06,5.123,4.72,4.79,727000.0],["2021-10-18",4.79,4.79,4.62,4.75,528500.0],["2021-10-19",4.8,4.96,4.73,4.87,411600.0],["2021-10-20",4.99,5.07,4.87,5.04,611200.0],["2021-10-21",5.0,5.21,4.97,4.97,890100.0],["2021-10-22",4.99,5.01,4.8,4.96,689800.0],["2021-10-25",4.99,5.04,4.84,4.86,476100.0],["2021-10-26",4.95,5.2,4.72,4.83,1660600.0],["2021-10-27",4.85,5.2,4.81,5.1,864400.0],["2021-10-28",5.04,5.2,5.0,5.2,1223400.0],["2021-10-29",5.18,5.43,5.13,5.25,1018100.0],["2021-11-01",5.28,5.3,4.4,4.77,2913600.0],["2021-11-02",4.926,4.926,4.56,4.63,1082900.0],["2021-11-03",4.64,4.81,4.41,4.81,1595400.0],["2021-11-04",4.8,4.83,4.65,4.73,932700.0],["2021-11-05",4.73,4.752,4.55,4.64,920300.0],["2021-11-08",4.61,4.81,4.59,4.74,1040300.0],["2021-11-09",5.65,5.67,5.11,5.36,12657000.0],["2021-11-10",5.1,5.18,4.81,5.03,2107800.0],["2021-11-11",5.1,5.45,4.998,5.43,1883800.0],["2021-11-12",5.38,5.414,5.25,5.38,2142100.0],["2021-11-15",5.4,6.06,5.4,6.0,5026700.0],["2021-11-16",6.07,6.1,5.75,5.92,1780400.0],["2021-11-17",6.1,6.78,5.93,6.71,7700500.0],["2021-11-18",6.7,6.89,6.36,6.71,5775100.0],["2021-11-19",6.89,7.46,6.725,7.3,5908100.0],["2021-11-22",7.92,8.03,7.03,7.34,6057600.0],["2021-11-23",7.33,7.68,6.955,7.07,2873000.0],["2021-11-24",6.973,7.49,6.88,7.34,2434100.0],["2021-11-26",6.95,7.3,6.92,7.19,1460300.0],["2021-11-29",7.2,7.281,6.78,7.03,1405100.0],["2021-11-30",6.896,7.23,6.77,7.18,4780700.0],["2021-12-01",7.15,7.2,6.47,6.5,1703500.0],["2021-12-02",6.38,6.7,6.28,6.36,1410600.0],["2021-12-03",6.4,6.565,5.82,5.89,1641000.0],["2021-12-06",5.9,6.05,5.675,5.91,1304400.0],["2021-12-07",6.19,6.65,6.175,6.35,1452700.0],["2021-12-08",6.36,6.61,6.16,6.46,896600.0],["2021-12-09",6.53,6.77,6.42,6.45,1058500.0],["2021-12-10",6.45,6.648,6.29,6.4,641800.0],["2021-12-13",6.38,6.83,6.38,6.42,1294400.0],["2021-12-14",6.35,6.55,6.262,6.33,976800.0],["2021-12-15",6.28,6.28,5.915,6.11,1808100.0],["2021-12-16",6.15,6.27,5.93,6.01,1696800.0],["2021-12-17",6.01,6.01,5.66,5.66,3546800.0],["2021-12-20",5.58,5.77,5.51,5.69,975600.0],["2021-12-21",5.8,5.96,5.75,5.83,701600.0],["2021-12-22",5.85,6.105,5.79,6.04,935900.0],["2021-12-23",6.1,6.48,6.02,6.32,1716700.0],["2021-12-27",6.32,6.51,6.08,6.1,1198300.0],["2021-12-28",6.12,6.15,5.889,5.97,1083800.0],["2021-12-29",5.96,6.015,5.77,5.93,937200.0],["2021-12-30",5.97,6.5,5.93,6.37,2417800.0],["2021-12-31",6.37,6.47,6.19,6.34,1690900.0],["2022-01-03",6.39,6.469,6.18,6.26,895000.0],["2022-01-04",6.29,6.29,5.61,5.81,1991800.0],["2022-01-05",5.94,6.07,5.64,5.71,1792500.0],["2022-01-06",5.63,5.87,5.36,5.37,908000.0],["2022-01-07",5.46,5.48,5.13,5.2,1003400.0],["2022-01-10",5.126,5.13,4.74,4.81,1484300.0],["2022-01-11",4.81,4.93,4.72,4.8,1244800.0],["2022-01-12",4.95,5.0,4.625,4.72,1277400.0],["2022-01-13",4.72,4.86,4.29,4.32,2123700.0],["2022-01-14",4.32,4.36,4.135,4.3,1736500.0],["2022-01-18",4.29,4.34,3.9,3.92,1619400.0],["2022-01-19",3.97,4.03,3.87,3.88,1235700.0],["2022-01-20",3.87,3.95,3.715,3.73,1550600.0],["2022-01-21",3.675,3.7,3.47,3.48,1382900.0],["2022-01-24",3.39,3.62,3.19,3.61,2636600.0],["2022-01-25",3.525,3.68,3.37,3.45,1453400.0],["2022-01-26",3.55,3.76,3.43,3.55,2978100.0],["2022-01-27",3.6,3.69,3.36,3.4,1907300.0],["2022-01-28",3.39,3.79,3.35,3.74,2703900.0],["2022-01-31",3.74,4.11,3.74,4.04,6789800.0],["2022-02-01",4.1,4.275,3.85,4.21,1564200.0],["2022-02-02",4.25,4.27,4.04,4.16,1561200.0],["2022-02-03",4.0,4.09,3.92,4.07,1165400.0],["2022-02-04",4.09,4.195,4.0,4.15,888400.0],["2022-02-07",4.18,4.35,4.03,4.06,911800.0],["2022-02-08",4.13,4.27,4.02,4.26,1267000.0],["2022-02-09",4.38,4.41,4.16,4.38,1417500.0],["2022-02-10",4.3,4.57,4.25,4.29,1133600.0],["2022-02-11",4.29,4.38,4.02,4.07,939300.0],["2022-02-14",4.1,4.13,3.93,3.97,596400.0],["2022-02-15",4.05,4.235,3.955,4.22,846600.0],["2022-02-16",4.21,4.27,4.115,4.16,719700.0],["2022-02-17",4.14,4.175,3.99,4.11,863700.0],["2022-02-18",4.11,4.18,3.99,4.07,991600.0],["2022-02-22",4.05,4.075,3.79,3.83,822200.0],["2022-02-23",3.87,3.885,3.6,3.64,988900.0],["2022-02-24",3.46,3.93,3.4,3.91,1109400.0],["2022-02-25",3.98,4.0,3.845,3.95,662400.0],["2022-02-28",4.0,4.035,3.855,4.0,1660700.0],["2022-03-01",4.0,4.0,3.78,3.85,1096300.0],["2022-03-02",4.0,4.03,3.46,3.57,1333600.0],["2022-03-03",3.52,3.715,3.51,3.63,1047100.0],["2022-03-04",3.53,3.68,3.33,3.33,1254300.0],["2022-03-07",3.32,3.36,3.16,3.25,1390600.0],["2022-03-08",3.23,3.725,3.09,3.57,1984600.0],["2022-03-09",3.65,3.74,3.595,3.65,1076600.0],["2022-03-10",3.57,3.61,3.42,3.58,711400.0],["2022-03-11",3.6,3.62,3.32,3.32,413200.0],["2022-03-14",3.3,3.32,3.1,3.11,593900.0],["2022-03-15",3.1,3.27,3.09,3.26,594900.0],["2022-03-16",3.4,3.53,3.34,3.46,803300.0],["2022-03-17",3.45,3.61,3.39,3.57,618800.0],["2022-03-18",3.5,3.75,3.47,3.66,776100.0],["2022-03-21",3.74,3.78,3.65,3.7,527600.0],["2022-03-22",3.73,3.87,3.71,3.79,556800.0],["2022-03-23",3.7,3.82,3.63,3.68,662500.0],["2022-03-24",3.75,3.8,3.685,3.76,353400.0],["2022-03-25",3.8,3.8,3.58,3.64,503300.0],["2022-03-28",3.71,3.78,3.595,3.69,359000.0],["2022-03-29",3.73,3.82,3.69,3.79,802500.0],["2022-03-30",3.78,3.93,3.66,3.66,665700.0],["2022-03-31",3.72,3.77,3.6,3.62,493500.0],["2022-04-01",3.63,3.76,3.61,3.69,534600.0],["2022-04-04",3.75,4.08,3.71,4.08,1195600.0],["2022-04-05",4.13,4.15,3.8,3.92,792500.0],["2022-04-06",3.81,3.849,3.6,3.69,748100.0],["2022-04-07",3.68,3.71,3.474,3.58,503500.0],["2022-04-08",3.56,3.56,3.32,3.35,443000.0],["2022-04-11",3.36,3.39,3.23,3.33,458000.0],["2022-04-12",3.4,3.475,3.31,3.32,384500.0],["2022-04-13",3.33,3.482,3.27,3.44,350800.0],["2022-04-14",3.43,3.45,3.32,3.34,367800.0],["2022-04-18",3.33,3.35,3.181,3.2,549000.0],["2022-04-19",3.2,3.44,3.185,3.35,468300.0],["2022-04-20",3.4,3.42,3.28,3.3,446900.0],["2022-04-21",3.35,3.44,3.1,3.11,444500.0],["2022-04-22",3.1,3.13,2.89,2.94,745200.0],["2022-04-25",2.97,3.13,2.91,3.1,647100.0],["2022-04-26",3.15,3.18,2.94,3.12,1010200.0],["2022-04-27",3.11,3.48,3.09,3.36,1563000.0],["2022-04-28",3.4,3.72,3.315,3.67,1414100.0],["2022-04-29",3.64,4.04,3.64,4.04,2069200.0],["2022-05-02",4.53,4.68,4.12,4.41,30431800.0],["2022-05-03",4.44,4.74,4.32,4.71,5543700.0],["2022-05-04",4.85,5.14,4.58,5.12,5162700.0],["2022-05-05",5.07,5.07,4.11,4.42,4828900.0],["2022-05-06",4.36,4.42,4.1,4.16,1962300.0],["2022-05-09",4.11,4.17,3.93,4.04,2992900.0],["2022-05-10",4.22,4.22,3.82,4.03,3664500.0],["2022-05-11",3.45,3.98,3.4,3.45,2665800.0],["2022-05-12",3.41,3.59,3.3,3.48,1410400.0],["2022-05-13",3.61,4.025,3.61,4.02,2337800.0],["2022-05-16",4.02,4.17,3.68,3.73,2570800.0],["2022-05-17",3.9,4.375,3.86,4.35,2897000.0],["2022-05-18",4.11,4.425,4.105,4.25,2524800.0],["2022-05-19",4.23,4.475,4.07,4.25,1727400.0],["2022-05-20",4.35,4.4,3.91,4.13,1397700.0],["2022-05-23",4.25,4.25,3.885,4.09,1579700.0],["2022-05-24",4.03,4.05,3.785,3.89,1412300.0],["2022-05-25",3.82,4.085,3.8,4.03,1081200.0],["2022-05-26",4.02,4.39,3.93,4.23,2747300.0],["2022-05-27",4.3,4.695,4.27,4.55,1876300.0],["2022-05-31",4.55,5.05,4.47,4.88,4235700.0],["2022-06-01",4.88,4.95,4.5,4.61,1814000.0],["2022-06-02",4.61,4.76,4.54,4.6,1751000.0],["2022-06-03",4.5,4.57,4.32,4.42,1239100.0],["2022-06-06",4.53,4.64,4.24,4.3,1418500.0],["2022-06-07",4.19,4.25,4.03,4.18,1469400.0],["2022-06-08",4.16,4.355,4.12,4.3,1294300.0],["2022-06-09",4.27,4.3,3.98,4.01,1108700.0],["2022-06-10",3.85,3.97,3.78,3.79,802200.0],["2022-06-13",3.69,3.72,3.41,3.47,1368500.0],["2022-06-14",3.47,3.59,3.4,3.55,914300.0],["2022-06-15",3.58,3.885,3.54,3.85,1512900.0],["2022-06-16",3.63,3.78,3.51,3.69,1434500.0],["2022-06-17",3.71,3.925,3.7,3.82,2949100.0],["2022-06-21",3.9,4.06,3.87,4.02,1265400.0],["2022-06-22",3.95,4.205,3.92,4.13,895200.0],["2022-06-23",4.18,4.265,4.04,4.15,748900.0],["2022-06-24",4.22,4.31,4.08,4.16,1701300.0],["2022-06-27",4.2,4.22,3.95,3.98,781400.0],["2022-06-28",3.96,4.05,3.796,3.84,549900.0],["2022-06-29",3.85,3.885,3.7,3.73,580900.0],["2022-06-30",3.66,3.92,3.615,3.92,1150500.0],["2022-07-01",3.92,3.98,3.815,3.83,842200.0],["2022-07-05",3.71,4.02,3.61,4.02,857600.0],["2022-07-06",4.0,4.08,3.93,3.97,786700.0],["2022-07-07",3.98,4.13,3.95,4.12,1014100.0],["2022-07-08",4.09,4.155,3.96,4.07,777700.0],["2022-07-11",4.02,4.03,3.75,3.77,524000.0],["2022-07-12",3.78,3.91,3.71,3.84,544200.0],["2022-07-13",3.7,3.895,3.61,3.86,601500.0],["2022-07-14",3.82,3.91,3.71,3.82,494300.0],["2022-07-15",3.81,3.83,3.69,3.79,654800.0],["2022-07-18",3.835,3.985,3.65,3.71,779400.0],["2022-07-19",3.77,3.83,3.71,3.73,884400.0],["2022-07-20",3.72,3.95,3.72,3.77,1293100.0],["2022-07-21",3.77,3.82,3.7,3.72,1291700.0],["2022-07-22",3.75,3.75,3.47,3.55,1150600.0],["2022-07-25",3.52,3.63,3.35,3.45,838900.0],["2022-07-26",3.42,3.45,3.3,3.4,679400.0],["2022-07-27",3.46,3.59,3.36,3.53,746000.0],["2022-07-28",3.53,3.8,3.51,3.75,797900.0],["2022-07-29",3.73,4.05,3.695,4.02,2078800.0],["2022-08-01",3.99,4.04,3.88,4.0,765900.0],["2022-08-02",4.86,4.92,4.44,4.73,11256000.0],["2022-08-03",4.9,5.61,4.79,5.47,7474400.0],["2022-08-04",5.56,5.73,5.2,5.42,2821100.0],["2022-08-05",5.3,5.77,5.3,5.4,2337500.0],["2022-08-08",5.41,5.45,5.23,5.24,1199600.0],["2022-08-09",5.24,5.42,5.03,5.23,1827100.0],["2022-08-10",5.54,6.12,5.36,6.05,7379900.0],["2022-08-11",6.05,6.105,5.63,5.74,2641400.0],["2022-08-12",5.89,6.21,5.749,6.115,2481400.0],["2022-08-15",6.06,6.19,5.875,5.9,2691100.0],["2022-08-16",5.87,5.88,5.585,5.6,2246600.0],["2022-08-17",5.53,5.58,5.25,5.34,1471200.0],["2022-08-18",5.3,5.36,5.17,5.23,1281800.0],["2022-08-19",5.1,5.17,4.84,4.86,1828100.0],["2022-08-22",4.77,4.83,4.651,4.73,1530300.0],["2022-08-23",4.7,5.02,4.65,4.88,1159300.0],["2022-08-24",4.88,5.21,4.83,5.16,1082900.0],["2022-08-25",5.21,5.24,5.05,5.07,1122000.0],["2022-08-26",5.06,5.065,4.84,4.9,911200.0],["2022-08-29",4.81,5.045,4.801,4.89,778200.0],["2022-08-30",4.95,4.99,4.68,4.83,1043000.0],["2022-08-31",4.86,5.055,4.75,5.02,1141100.0],["2022-09-01",4.95,5.01,4.525,4.92,1627000.0],["2022-09-02",4.93,4.93,4.69,4.74,978300.0],["2022-09-06",4.83,5.06,4.73,5.01,1733100.0],["2022-09-07",5.01,5.13,4.96,4.99,1067800.0],["2022-09-08",5.22,5.32,5.03,5.2,3628100.0],["2022-09-09",5.25,5.49,5.18,5.48,1238500.0],["2022-09-12",5.6,5.67,5.41,5.57,1475500.0],["2022-09-13",5.28,5.62,5.189,5.41,2010900.0],["2022-09-14",5.43,5.69,5.14,5.56,1617800.0],["2022-09-15",5.38,5.91,5.38,5.81,1925000.0],["2022-09-16",5.68,5.68,5.26,5.45,1694300.0],["2022-09-19",5.39,5.64,5.25,5.54,1243600.0],["2022-09-20",5.89,6.19,5.77,5.78,4883500.0],["2022-09-21",5.83,5.915,5.6,5.65,1451800.0],["2022-09-22",5.57,5.74,5.128,5.28,2111100.0],["2022-09-23",5.17,5.27,4.91,5.08,1327400.0],["2022-09-26",5.0,5.276,4.86,4.94,1223800.0],["2022-09-27",5.13,5.28,5.05,5.15,1061500.0],["2022-09-28",5.18,5.46,5.16,5.35,1759000.0],["2022-09-29",5.09,5.124,4.56,4.94,3386400.0],["2022-09-30",4.88,5.34,4.78,5.21,2231300.0],["2022-10-03",5.27,5.32,5.08,5.28,863600.0],["2022-10-04",5.43,5.58,5.36,5.37,1179700.0],["2022-10-05",5.4,5.425,5.18,5.38,614300.0],["2022-10-06",5.35,5.52,5.33,5.43,1076000.0],["2022-10-07",5.32,5.32,5.03,5.05,911300.0],["2022-10-10",5.04,5.04,4.765,4.81,771200.0],["2022-10-11",4.75,4.84,4.48,4.52,1121900.0],["2022-10-12",4.62,4.62,4.41,4.54,697200.0],["2022-10-13",4.32,4.74,4.252,4.74,1382700.0],["2022-10-14",4.78,4.835,4.53,4.57,780100.0],["2022-10-17",4.76,4.785,4.66,4.71,902900.0],["2022-10-18",4.85,4.915,4.56,4.65,2779700.0],["2022-10-19",4.6,4.6,4.445,4.53,1074400.0],["2022-10-20",4.5,4.69,4.5,4.6,880800.0],["2022-10-21",4.56,4.78,4.49,4.68,1312600.0],["2022-10-24",4.71,4.725,4.405,4.53,2156500.0],["2022-10-25",4.51,4.74,4.507,4.64,1209700.0],["2022-10-26",4.56,4.84,4.479,4.56,1444300.0],["2022-10-27",4.61,4.635,4.42,4.43,820100.0],["2022-10-28",4.51,4.73,4.35,4.72,1547000.0],["2022-10-31",4.67,5.03,4.625,5.01,2745800.0],["2022-11-01",5.12,5.125,4.67,4.68,894100.0],["2022-11-02",4.81,4.87,4.54,4.54,871700.0],["2022-11-03",4.45,4.7,4.45,4.51,678200.0],["2022-11-04",4.61,4.66,4.485,4.6,716800.0],["2022-11-07",4.61,4.74,4.53,4.61,1153900.0],["2022-11-08",4.71,4.72,4.45,4.58,1511000.0],["2022-11-09",4.45,4.52,4.15,4.43,2359500.0],["2022-11-10",4.62,5.12,4.62,5.05,3204200.0],["2022-11-11",5.12,5.495,5.11,5.46,3158100.0],["2022-11-14",5.39,5.59,5.14,5.45,1827100.0],["2022-11-15",5.6,5.712,5.45,5.55,1667100.0],["2022-11-16",5.54,5.61,5.315,5.43,1095400.0],["2022-11-17",5.32,5.4,5.147,5.28,1102200.0],["2022-11-18",5.37,5.395,5.03,5.18,838200.0],["2022-11-21",5.13,5.13,4.835,5.01,1065900.0],["2022-11-22",4.99,5.26,4.95,5.23,823100.0],["2022-11-23",5.26,5.335,5.13,5.3,744200.0],["2022-11-25",5.23,5.48,5.14,5.44,483400.0],["2022-11-28",5.35,5.395,5.17,5.18,731600.0],["2022-11-29",5.18,5.205,5.02,5.11,862000.0],["2022-11-30",5.1,5.42,5.075,5.37,6122900.0],["2022-12-01",5.39,5.6,5.21,5.51,1596400.0],["2022-12-02",5.35,5.5,5.28,5.47,824600.0],["2022-12-05",5.47,5.52,5.34,5.42,760600.0],["2022-12-06",5.4,5.43,5.05,5.1,1021100.0],["2022-12-07",5.01,5.045,4.87,4.93,734500.0],["2022-12-08",4.95,5.01,4.65,4.81,819700.0],["2022-12-09",4.76,5.02,4.71,4.71,607200.0],["2022-12-12",4.7,4.845,4.59,4.79,583000.0],["2022-12-13",5.0,5.05,4.645,4.73,766500.0],["2022-12-14",4.74,4.755,4.545,4.61,712900.0],["2022-12-15",4.53,4.56,4.4,4.41,762500.0],["2022-12-16",4.4,4.52,4.32,4.34,1037300.0],["2022-12-19",4.34,4.356,3.99,4.08,1266500.0],["2022-12-20",4.03,4.125,3.88,3.93,1241000.0],["2022-12-21",3.98,4.01,3.85,3.9,840300.0],["2022-12-22",3.83,3.875,3.67,3.83,1440700.0],["2022-12-23",3.81,3.81,3.675,3.72,854900.0],["2022-12-27",3.76,3.76,3.46,3.55,2231600.0],["2022-12-28",3.54,3.7,3.47,3.58,1716900.0],["2022-12-29",3.65,3.8,3.605,3.77,2636200.0],["2022-12-30",3.81,3.93,3.7,3.93,2544700.0],["2023-01-03",3.99,4.08,3.735,3.85,1845900.0],["2023-01-04",3.86,3.98,3.76,3.97,946700.0],["2023-01-05",3.97,4.04,3.921,3.97,983600.0],["2023-01-06",4.04,4.135,3.955,4.12,1399800.0],["2023-01-09",4.16,4.28,4.13,4.24,1012900.0],["2023-01-10",4.18,4.48,4.12,4.46,1029400.0],["2023-01-11",4.49,4.67,4.35,4.67,1099800.0],["2023-01-12",4.69,4.835,4.5,4.81,1151200.0],["2023-01-13",4.75,5.2,4.75,5.09,1686000.0],["2023-01-17",5.09,5.35,5.01,5.27,1450900.0],["2023-01-18",5.31,5.485,5.19,5.25,3093300.0],["2023-01-19",5.2,5.27,4.82,5.13,2825000.0],["2023-01-20",5.2,5.465,5.11,5.26,1298400.0],["2023-01-23",5.275,5.48,5.26,5.37,1224100.0],["2023-01-24",5.34,5.43,5.24,5.28,704300.0],["2023-01-25",5.14,5.275,4.915,5.24,1321700.0],["2023-01-26",5.33,5.43,5.1,5.12,1080400.0],["2023-01-27",5.07,5.425,5.05,5.33,1853300.0],["2023-01-30",5.28,5.28,4.98,5.08,1519700.0],["2023-01-31",5.07,5.735,5.041,5.58,5229200.0],["2023-02-01",5.6,5.74,5.265,5.59,2392100.0],["2023-02-02",5.78,6.14,5.72,5.8,7578400.0],["2023-02-03",5.59,5.93,5.53,5.64,1543900.0],["2023-02-06",5.515,5.6,5.335,5.45,1177900.0],["2023-02-07",5.44,5.445,5.1,5.22,1769500.0],["2023-02-08",5.17,5.26,5.06,5.08,694500.0],["2023-02-09",5.19,5.255,4.78,4.83,1225200.0],["2023-02-10",4.75,4.79,4.515,4.68,1532900.0],["2023-02-13",4.72,4.72,4.43,4.54,1311400.0],["2023-02-14",4.51,4.615,4.37,4.57,1169900.0],["2023-02-15",4.52,4.61,4.455,4.6,1030000.0],["2023-02-16",4.52,4.64,4.375,4.43,1132000.0],["2023-02-17",4.39,4.445,4.31,4.41,870000.0],["2023-02-21",4.37,4.426,4.2,4.22,858300.0],["2023-02-22",4.24,4.345,4.12,4.31,1101100.0],["2023-02-23",4.36,4.42,4.13,4.26,1302700.0],["2023-02-24",4.2,4.38,4.145,4.32,921500.0],["2023-02-27",4.38,4.625,4.38,4.57,1539700.0],["2023-02-28",4.625,4.84,4.53,4.75,1718300.0],["2023-03-01",4.56,4.6,3.87,4.04,4482800.0],["2023-03-02",3.991,4.0,3.76,3.965,1864400.0],["2023-03-03",4.0,4.33,3.95,4.31,2005300.0],["2023-03-06",4.37,4.44,4.11,4.15,936500.0],["2023-03-07",4.1,4.16,3.945,3.99,977600.0],["2023-03-08",4.05,4.13,3.93,4.12,910700.0],["2023-03-09",4.14,4.15,3.95,3.98,770400.0],["2023-03-10",3.96,4.095,3.89,3.97,952500.0],["2023-03-13",3.88,4.04,3.78,3.94,977300.0],["2023-03-14",3.98,4.05,3.74,3.86,1192400.0],["2023-03-15",3.78,3.85,3.712,3.82,814600.0],["2023-03-16",3.78,3.905,3.69,3.9,996400.0],["2023-03-17",3.85,3.91,3.769,3.87,1360700.0],["2023-03-20",3.845,3.85,3.61,3.7,1649700.0],["2023-03-21",3.73,3.84,3.61,3.78,1156500.0],["2023-03-22",3.81,3.81,3.6,3.6,1323600.0],["2023-03-23",3.65,3.69,3.47,3.55,1506000.0],["2023-03-24",3.54,3.56,3.29,3.4,1818100.0],["2023-03-27",3.42,3.43,3.14,3.25,3239600.0],["2023-03-28",3.25,3.27,3.115,3.17,1669500.0],["2023-03-29",3.19,3.315,3.15,3.28,1503000.0],["2023-03-30",3.3,3.458,3.25,3.28,1722600.0],["2023-03-31",3.3,3.54,3.27,3.5,1591800.0],["2023-04-03",3.53,3.65,3.29,3.33,1296700.0],["2023-04-04",3.32,3.33,3.03,3.11,1763200.0],["2023-04-05",3.15,3.159,3.015,3.09,1386200.0],["2023-04-06",3.07,3.07,2.97,3.03,1111100.0],["2023-04-10",3.0,3.1,2.925,3.08,1534600.0],["2023-04-11",3.08,3.15,3.01,3.05,1350300.0],["2023-04-12",3.05,3.09,2.895,2.93,1450500.0],["2023-04-13",2.97,3.07,2.94,3.01,1312800.0],["2023-04-14",3.0,3.0,2.82,2.89,1399900.0],["2023-04-17",2.88,2.93,2.735,2.89,2450400.0],["2023-04-18",2.89,2.925,2.79,2.91,1436800.0],["2023-04-19",2.86,2.9,2.76,2.8,1041100.0],["2023-04-20",2.76,2.76,2.55,2.61,1867100.0],["2023-04-21",2.61,2.66,2.565,2.62,1334100.0],["2023-04-24",2.6,2.72,2.58,2.7,1335500.0],["2023-04-25",2.67,2.69,2.53,2.59,5947500.0],["2023-04-26",2.59,2.65,2.54,2.58,1098300.0],["2023-04-27",2.59,2.64,2.45,2.61,2217600.0],["2023-04-28",2.6,2.67,2.48,2.5,1587000.0],["2023-05-01",2.5,2.512,2.3,2.34,1843600.0],["2023-05-02",2.32,2.32,2.12,2.18,2978500.0],["2023-05-03",2.18,2.31,2.11,2.25,3505400.0],["2023-05-04",2.2,2.26,2.085,2.18,2535300.0],["2023-05-05",2.2,2.39,2.185,2.35,2685700.0],["2023-05-08",2.37,2.56,2.35,2.55,2250700.0],["2023-05-09",2.55,2.56,2.38,2.51,1227700.0],["2023-05-10",2.55,2.58,2.41,2.47,1608900.0],["2023-05-11",2.47,2.47,2.37,2.4,1209100.0],["2023-05-12",2.43,2.55,2.36,2.51,1356400.0],["2023-05-15",2.54,2.73,2.495,2.71,2032600.0],["2023-05-16",2.73,2.825,2.64,2.72,4395600.0],["2023-05-17",2.45,2.955,2.314,2.91,3235100.0],["2023-05-18",2.98,3.16,2.9,2.905,2291300.0],["2023-05-19",2.92,2.95,2.54,2.62,2623500.0],["2023-05-22",2.64,2.89,2.61,2.84,1853100.0],["2023-05-23",2.83,2.95,2.8,2.84,2028100.0],["2023-05-24",2.78,2.8,2.59,2.72,1484300.0],["2023-05-25",2.75,2.755,2.6,2.67,891200.0],["2023-05-26",2.69,2.84,2.655,2.81,1228400.0],["2023-05-30",2.88,3.1,2.85,3.06,2338800.0],["2023-05-31",3.06,3.086,2.87,2.94,1575400.0],["2023-06-01",2.95,3.06,2.877,2.93,1075100.0],["2023-06-02",3.0,3.07,2.91,3.04,1613700.0],["2023-06-05",3.1,3.1,2.75,2.82,1744200.0],["2023-06-06",2.8,2.97,2.77,2.95,1733300.0],["2023-06-07",2.98,3.01,2.87,2.91,1411800.0],["2023-06-08",2.88,2.895,2.71,2.89,1087400.0],["2023-06-09",2.92,2.96,2.79,2.8,956100.0],["2023-06-12",2.84,2.94,2.79,2.85,2242500.0],["2023-06-13",2.91,3.0,2.874,2.99,2522400.0],["2023-06-14",2.98,3.015,2.83,2.84,1302900.0],["2023-06-15",2.86,3.0,2.79,3.0,1428300.0],["2023-06-16",3.04,3.209,2.985,3.1,4966700.0],["2023-06-20",3.12,3.12,2.74,2.79,2965700.0],["2023-06-21",2.79,2.81,2.62,2.66,1428000.0],["2023-06-22",2.63,2.67,2.55,2.64,863700.0],["2023-06-23",2.61,2.67,2.565,2.6,791200.0],["2023-06-26",2.57,2.64,2.51,2.53,911600.0],["2023-06-27",2.55,2.67,2.49,2.65,964000.0],["2023-06-28",2.62,2.66,2.555,2.63,784400.0],["2023-06-29",2.63,2.83,2.57,2.83,1104300.0],["2023-06-30",2.87,2.91,2.82,2.84,1224500.0],["2023-07-03",2.86,2.969,2.86,2.95,570200.0],["2023-07-05",2.92,2.92,2.755,2.8,1068300.0],["2023-07-06",2.77,2.92,2.69,2.91,1599900.0],["2023-07-07",2.87,3.15,2.87,3.15,1663400.0],["2023-07-10",3.15,3.46,3.05,3.45,2781300.0],["2023-07-11",3.49,3.615,3.34,3.37,3260400.0],["2023-07-12",3.5,3.595,3.375,3.47,2960400.0],["2023-07-13",3.53,3.56,3.345,3.37,1763500.0],["2023-07-14",3.37,3.42,3.08,3.17,1870100.0],["2023-07-17",3.17,3.3,3.015,3.29,1466300.0],["2023-07-18",3.3,3.42,3.26,3.39,1248900.0],["2023-07-19",3.43,3.469,3.36,3.38,2416900.0],["2023-07-20",3.33,3.38,3.21,3.24,1796700.0],["2023-07-21",3.29,3.37,3.13,3.21,982700.0],["2023-07-24",3.24,3.3,3.165,3.25,997700.0],["2023-07-25",3.26,3.35,3.23,3.26,1072000.0],["2023-07-26",3.25,3.305,3.18,3.26,1354300.0],["2023-07-27",3.31,3.33,3.12,3.13,1671900.0],["2023-07-28",3.34,3.47,3.23,3.41,4663900.0],["2023-07-31",3.77,4.19,3.62,4.1,20795500.0],["2023-08-01",4.08,4.2,3.88,4.03,6650600.0],["2023-08-02",4.04,4.385,3.88,4.07,7308100.0],["2023-08-03",4.07,4.07,3.73,3.89,2911900.0],["2023-08-04",3.88,3.94,3.68,3.71,2276000.0],["2023-08-07",3.75,3.75,3.4,3.53,2850900.0],["2023-08-08",3.41,3.465,3.3,3.41,1940900.0],["2023-08-09",3.39,3.39,3.11,3.14,3577300.0],["2023-08-10",2.43,2.54,2.18,2.26,29974100.0],["2023-08-11",2.35,2.44,2.25,2.32,6723300.0],["2023-08-14",2.39,2.395,2.24,2.3,6042000.0],["2023-08-15",2.29,2.35,2.2,2.21,5657200.0],["2023-08-16",2.2,2.29,2.15,2.23,6258700.0],["2023-08-17",2.28,2.28,2.15,2.15,3077400.0],["2023-08-18",2.15,2.215,2.1,2.15,4310900.0],["2023-08-21",2.19,2.229,2.09,2.16,3490800.0],["2023-08-22",2.16,2.23,2.07,2.1,4572900.0],["2023-08-23",2.11,2.29,2.06,2.29,6512900.0],["2023-08-24",2.33,2.333,2.07,2.075,3996600.0],["2023-08-25",2.12,2.165,2.0,2.15,4043200.0],["2023-08-28",2.16,2.22,2.135,2.22,3021400.0],["2023-08-29",2.23,2.4,2.19,2.39,5239000.0],["2023-08-30",2.37,2.41,2.29,2.36,2722800.0],["2023-08-31",2.36,2.41,2.27,2.29,2017600.0],["2023-09-01",2.3,2.37,2.27,2.36,2044900.0],["2023-09-05",2.36,2.495,2.34,2.44,3129900.0],["2023-09-06",2.44,2.51,2.33,2.36,2604300.0],["2023-09-07",2.36,2.37,2.23,2.35,2276700.0],["2023-09-08",2.35,2.36,2.17,2.24,2238900.0],["2023-09-11",2.32,2.32,2.21,2.26,1670600.0],["2023-09-12",2.26,2.34,2.2,2.22,1695300.0],["2023-09-13",2.22,2.22,2.13,2.17,1727100.0],["2023-09-14",2.16,2.22,2.11,2.21,1720400.0],["2023-09-15",2.19,2.25,2.17,2.22,1164400.0],["2023-09-18",2.19,2.2,2.11,2.15,1223300.0],["2023-09-19",2.14,2.14,2.04,2.09,1628100.0],["2023-09-20",2.1,2.18,2.04,2.05,1007300.0],["2023-09-21",2.02,2.04,1.92,1.93,2758600.0],["2023-09-22",1.94,2.01,1.91,1.96,1604500.0],["2023-09-25",1.96,2.01,1.895,1.95,2765700.0],["2023-09-26",1.94,1.94,1.73,1.74,3054000.0],["2023-09-27",1.81,1.81,1.7,1.79,2811200.0],["2023-09-28",1.86,1.93,1.78,1.91,2117400.0],["2023-09-29",1.91,2.0,1.9,1.95,2098300.0],["2023-10-02",1.93,1.985,1.895,1.94,1122700.0],["2023-10-03",1.91,1.925,1.86,1.89,2204900.0],["2023-10-04",1.88,1.915,1.845,1.88,5811900.0],["2023-10-05",1.91,1.92,1.75,1.78,1694100.0],["2023-10-06",1.8,1.82,1.715,1.73,2029900.0],["2023-10-09",1.67,1.705,1.515,1.69,2561200.0],["2023-10-10",1.67,1.85,1.67,1.795,994400.0],["2023-10-11",1.82,1.88,1.68,1.68,1147000.0],["2023-10-12",1.69,1.72,1.57,1.58,1578800.0],["2023-10-13",1.6,1.628,1.54,1.57,1599100.0],["2023-10-16",1.59,1.65,1.57,1.63,846800.0],["2023-10-17",1.6,1.69,1.595,1.62,1354500.0],["2023-10-18",1.6,1.61,1.49,1.5,1981500.0],["2023-10-19",1.45,1.49,1.4,1.42,1916400.0],["2023-10-20",1.41,1.42,1.3,1.4,3197900.0],["2023-10-23",1.36,1.44,1.3,1.37,1243200.0],["2023-10-24",1.37,1.47,1.37,1.44,1317000.0],["2023-10-25",1.44,1.55,1.39,1.43,2864300.0],["2023-10-26",1.44,1.479,1.36,1.38,1596000.0],["2023-10-27",1.39,1.48,1.34,1.35,1670300.0],["2023-10-30",1.37,1.398,1.3,1.35,1224500.0],["2023-10-31",1.31,1.53,1.31,1.5,5156100.0],["2023-11-01",1.45,1.51,1.37,1.42,1533100.0],["2023-11-02",1.46,1.6,1.46,1.59,1680100.0],["2023-11-03",1.59,1.7,1.59,1.6,2092000.0],["2023-11-06",1.82,1.82,1.63,1.69,3422600.0],["2023-11-07",1.71,1.715,1.64,1.66,1651200.0],["2023-11-08",1.83,1.89,1.71,1.84,3124300.0],["2023-11-09",1.81,1.835,1.71,1.74,2670800.0],["2023-11-10",1.75,1.86,1.71,1.85,1684900.0],["2023-11-13",1.86,1.985,1.79,1.96,2160400.0],["2023-11-14",2.05,2.16,1.99,2.14,4495700.0],["2023-11-15",2.15,2.23,2.06,2.07,2765500.0],["2023-11-16",2.09,2.09,1.83,1.85,2320000.0],["2023-11-17",1.91,2.195,1.87,2.19,2790500.0],["2023-11-20",2.19,2.19,2.04,2.06,2586500.0],["2023-11-21",2.06,2.06,1.91,1.92,1469700.0],["2023-11-22",2.0,2.02,1.85,1.92,4048100.0],["2023-11-24",1.96,2.01,1.88,1.99,1044200.0],["2023-11-27",1.95,1.95,1.831,1.88,2142800.0],["2023-11-28",1.86,1.87,1.74,1.81,2520900.0],["2023-11-29",1.84,1.91,1.77,1.78,3697100.0],["2023-11-30",1.79,1.86,1.7,1.71,9022000.0],["2023-12-01",1.71,1.795,1.65,1.78,3050600.0],["2023-12-04",1.76,1.81,1.725,1.79,1578200.0],["2023-12-05",1.74,1.81,1.721,1.75,1289100.0],["2023-12-06",1.75,1.888,1.75,1.79,2548900.0],["2023-12-07",1.79,1.82,1.745,1.79,1210800.0],["2023-12-08",1.77,1.82,1.74,1.8,1067200.0],["2023-12-11",2.19,2.39,2.03,2.3,29087200.0],["2023-12-12",2.37,2.655,2.29,2.6,20928000.0],["2023-12-13",2.67,2.72,2.33,2.52,13408400.0],["2023-12-14",2.67,2.96,2.66,2.88,9136200.0],["2023-12-15",2.97,2.99,2.65,2.66,11876200.0],["2023-12-18",2.71,2.72,2.49,2.55,7334400.0],["2023-12-19",2.6,2.72,2.54,2.65,4078100.0],["2023-12-20",2.67,2.97,2.535,2.55,9945900.0],["2023-12-21",2.69,2.73,2.5,2.59,4807400.0],["2023-12-22",2.62,2.73,2.562,2.6,5184800.0],["2023-12-26",2.61,2.66,2.53,2.55,3272900.0],["2023-12-27",2.56,2.755,2.55,2.74,4240600.0],["2023-12-28",2.75,2.8,2.63,2.68,2321400.0],["2023-12-29",2.64,2.65,2.48,2.53,4580300.0],["2024-01-02",2.51,2.82,2.45,2.58,6648300.0],["2024-01-03",2.5,2.58,2.4,2.45,5559700.0],["2024-01-04",2.4,2.465,2.26,2.41,4930600.0],["2024-01-05",2.37,2.411,2.29,2.33,3077100.0],["2024-01-08",2.22,2.295,2.17,2.28,4015000.0],["2024-01-09",2.28,2.33,2.2,2.22,2911800.0],["2024-01-10",2.23,2.25,2.13,2.17,3039800.0],["2024-01-11",2.14,2.18,2.07,2.14,3549000.0],["2024-01-12",2.09,2.21,1.92,1.95,4290200.0],["2024-01-16",1.97,1.97,1.82,1.86,3212400.0],["2024-01-17",1.82,1.87,1.77,1.79,5759600.0],["2024-01-18",1.81,1.9,1.69,1.76,8272200.0],["2024-01-19",1.81,1.83,1.685,1.77,4608000.0],["2024-01-22",1.84,1.91,1.8,1.85,5216000.0],["2024-01-23",1.85,1.945,1.85,1.92,2642400.0],["2024-01-24",1.95,1.95,1.72,1.72,6368500.0],["2024-01-25",1.74,1.76,1.665,1.72,2183600.0],["2024-01-26",1.74,1.765,1.68,1.69,1451100.0],["2024-01-29",1.69,1.76,1.62,1.76,3088800.0],["2024-01-30",1.7,1.73,1.64,1.65,2432200.0],["2024-01-31",1.68,1.825,1.61,1.71,10805700.0],["2024-02-01",1.68,1.74,1.6,1.7,4224700.0],["2024-02-02",1.68,1.68,1.61,1.66,2475100.0],["2024-02-05",1.67,1.67,1.532,1.54,3991500.0],["2024-02-06",1.54,1.62,1.508,1.6,2055500.0],["2024-02-07",1.62,1.62,1.54,1.58,1441200.0],["2024-02-08",1.56,1.67,1.55,1.64,1999800.0],["2024-02-09",1.62,1.71,1.6,1.67,1624400.0],["2024-02-12",1.69,1.79,1.66,1.74,2390000.0],["2024-02-13",1.7,1.7,1.57,1.58,2413200.0],["2024-02-14",1.63,1.68,1.605,1.66,3642500.0],["2024-02-15",1.68,1.73,1.65,1.68,1916200.0],["2024-02-16",1.68,1.7,1.63,1.67,1202600.0],["2024-02-20",1.65,1.65,1.58,1.65,2329500.0],["2024-02-21",1.62,1.635,1.57,1.63,2198300.0],["2024-02-22",1.67,1.67,1.58,1.62,2717700.0],["2024-02-23",1.61,1.61,1.43,1.46,4806200.0],["2024-02-26",1.65,1.69,1.54,1.62,2825600.0],["2024-02-27",1.65,1.7,1.62,1.68,3058700.0],["2024-02-28",1.9,1.94,1.565,1.61,6499200.0],["2024-02-29",1.65,1.771,1.59,1.59,3569600.0],["2024-03-01",1.67,1.67,1.51,1.62,3650800.0],["2024-03-04",1.62,1.635,1.53,1.6,2950200.0],["2024-03-05",1.56,1.585,1.49,1.56,2082000.0],["2024-03-06",1.56,1.58,1.51,1.53,2000600.0],["2024-03-07",1.55,1.57,1.5,1.51,2015100.0],["2024-03-08",1.52,1.59,1.46,1.46,3131700.0],["2024-03-11",1.48,1.505,1.39,1.4,2512000.0],["2024-03-12",1.43,1.44,1.37,1.4,2046800.0],["2024-03-13",1.4,1.43,1.36,1.37,1347100.0],["2024-03-14",1.36,1.365,1.29,1.3,1883900.0],["2024-03-15",1.33,1.33,1.28,1.31,1386100.0],["2024-03-18",1.34,1.34,1.28,1.31,1622200.0],["2024-03-19",1.3,1.315,1.25,1.31,1542200.0],["2024-03-20",1.3,1.38,1.275,1.37,1694200.0],["2024-03-21",1.41,1.435,1.35,1.43,1664400.0],["2024-03-22",1.4,1.4,1.32,1.32,1861900.0],["2024-03-25",1.29,1.365,1.29,1.31,1029700.0],["2024-03-26",1.31,1.415,1.31,1.33,2024200.0],["2024-03-27",1.35,1.37,1.32,1.33,1762100.0],["2024-03-28",1.35,1.385,1.3,1.35,3035200.0],["2024-04-01",1.39,1.48,1.38,1.47,3660500.0],["2024-04-02",1.41,1.415,1.36,1.37,956600.0],["2024-04-03",1.38,1.48,1.335,1.47,988400.0],["2024-04-04",1.5,1.605,1.45,1.48,3478300.0],["2024-04-05",1.46,1.505,1.43,1.46,1130300.0],["2024-04-08",1.46,1.49,1.4,1.41,1553800.0],["2024-04-09",1.41,1.44,1.36,1.39,2045800.0],["2024-04-10",1.36,1.36,1.3,1.33,1702600.0],["2024-04-11",1.32,1.34,1.26,1.32,1855900.0],["2024-04-12",1.3,1.31,1.2,1.2,2854200.0],["2024-04-15",1.2,1.21,1.12,1.15,1853100.0],["2024-04-16",1.13,1.13,1.06,1.07,2467900.0],["2024-04-17",1.07,1.09,1.03,1.07,3744800.0],["2024-04-18",1.09,1.12,1.03,1.06,2027300.0],["2024-04-19",1.04,1.07,1.01,1.01,1970500.0],["2024-04-22",1.03,1.04,0.95,0.95,2625600.0],["2024-04-23",0.96,0.998,0.94,0.962,3257100.0],["2024-04-24",0.989,1.03,0.97,1.01,2534200.0],["2024-04-25",0.996,1.03,0.963,1.02,760800.0],["2024-04-26",1.03,1.18,1.03,1.18,1314000.0],["2024-04-29",1.22,1.27,1.14,1.17,1645200.0],["2024-04-30",1.17,1.184,1.11,1.15,827300.0],["2024-05-01",1.16,1.18,1.12,1.14,823100.0],["2024-05-02",1.15,1.16,1.1,1.12,928700.0],["2024-05-03",1.16,1.22,1.12,1.21,4081200.0],["2024-05-06",1.23,1.3,1.22,1.25,1406600.0],["2024-05-07",1.23,1.23,1.07,1.12,3591400.0],["2024-05-08",1.13,1.39,1.09,1.3,5340100.0],["2024-05-09",1.26,1.3,1.24,1.27,1921100.0],["2024-05-10",1.24,1.27,1.14,1.18,2101100.0],["2024-05-13",1.22,1.28,1.15,1.2,1879500.0],["2024-05-14",1.22,1.34,1.21,1.27,2069000.0],["2024-05-15",1.27,1.285,1.2,1.22,1141400.0],["2024-05-16",1.2,1.213,1.16,1.16,1399200.0],["2024-05-17",1.18,1.28,1.17,1.22,4398700.0],["2024-05-20",1.24,1.255,1.17,1.17,1107500.0],["2024-05-21",1.18,1.19,1.135,1.15,910300.0],["2024-05-22",1.14,1.159,1.1,1.11,1144300.0],["2024-05-23",1.11,1.12,1.07,1.08,1320300.0],["2024-05-24",1.09,1.115,1.08,1.11,724600.0],["2024-05-28",1.12,1.192,1.12,1.15,1406300.0],["2024-05-29",1.15,1.155,1.08,1.09,856100.0],["2024-05-30",1.12,1.14,1.1,1.11,873800.0],["2024-05-31",1.11,1.12,1.05,1.05,1165800.0],["2024-06-03",1.09,1.1,1.02,1.03,1510400.0],["2024-06-04",1.04,1.05,1.0,1.01,793500.0],["2024-06-05",1.01,1.03,0.981,1.02,1080400.0],["2024-06-06",1.02,1.02,0.99,1.0,724200.0],["2024-06-07",0.99,1.06,0.99,1.06,1215200.0],["2024-06-10",1.07,1.08,1.01,1.02,653200.0],["2024-06-11",1.03,1.03,0.998,1.01,465600.0],["2024-06-12",1.04,1.06,0.996,1.01,955100.0],["2024-06-13",1.01,1.03,0.97,0.99,2653900.0],["2024-06-14",1.01,1.01,0.961,0.979,1513100.0],["2024-06-17",0.97,1.0,0.951,0.956,1172700.0],["2024-06-18",0.95,0.96,0.903,0.911,1903700.0],["2024-06-20",0.913,0.929,0.83,0.864,2738400.0],["2024-06-21",0.855,0.91,0.85,0.867,2331400.0],["2024-06-24",0.875,0.9,0.87,0.893,7325700.0],["2024-06-25",0.881,0.895,0.852,0.86,1140200.0],["2024-06-26",0.91,0.96,0.91,0.93,4274400.0],["2024-06-27",0.93,0.96,0.911,0.957,844700.0],["2024-06-28",0.965,0.978,0.925,0.928,1463000.0],["2024-07-01",0.935,0.96,0.913,0.917,713500.0],["2024-07-02",0.91,0.943,0.9,0.9,730400.0],["2024-07-03",0.902,0.922,0.9,0.911,279000.0],["2024-07-05",0.9,0.947,0.89,0.927,949000.0],["2024-07-08",0.94,0.986,0.92,0.95,2627100.0],["2024-07-09",0.95,0.954,0.903,0.904,727100.0],["2024-07-10",0.92,0.96,0.881,0.955,1364100.0],["2024-07-11",0.945,0.962,0.875,0.89,2600100.0],["2024-07-12",0.893,0.936,0.89,0.926,2536000.0],["2024-07-15",0.922,0.945,0.875,0.895,1756600.0],["2024-07-16",0.896,1.0,0.896,0.993,4356900.0],["2024-07-17",0.99,0.99,0.922,0.94,2417200.0],["2024-07-18",0.95,0.99,0.883,0.9,6493100.0],["2024-07-19",0.88,0.91,0.834,0.837,1373000.0],["2024-07-22",0.845,0.86,0.709,0.819,5490200.0],["2024-07-23",0.83,0.839,0.791,0.82,1469300.0],["2024-07-24",0.817,0.82,0.77,0.778,2556100.0],["2024-07-25",0.8,0.84,0.762,0.8,1251000.0],["2024-07-26",0.83,0.857,0.801,0.853,739500.0],["2024-07-29",0.876,0.88,0.8,0.808,1112900.0],["2024-07-30",0.81,0.82,0.774,0.794,673200.0],["2024-07-31",0.811,0.849,0.79,0.799,773300.0],["2024-08-01",0.8,0.82,0.735,0.748,1383000.0],["2024-08-02",0.72,0.74,0.671,0.705,1734700.0],["2024-08-05",0.605,0.735,0.6,0.722,1968500.0],["2024-08-06",0.8,0.8,0.72,0.735,1302100.0],["2024-08-07",0.78,0.8,0.68,0.693,2210800.0],["2024-08-08",0.712,0.748,0.676,0.734,2031300.0],["2024-08-09",0.73,0.74,0.708,0.714,572500.0],["2024-08-12",0.71,0.73,0.701,0.708,766000.0],["2024-08-13",0.701,0.754,0.7,0.734,807100.0],["2024-08-14",0.74,0.74,0.701,0.719,672600.0],["2024-08-15",0.71,0.748,0.697,0.738,1128700.0],["2024-08-16",0.74,0.75,0.71,0.73,566500.0],["2024-08-19",0.731,0.782,0.73,0.77,1091600.0],["2024-08-20",0.763,0.77,0.733,0.747,480500.0],["2024-08-21",0.742,0.77,0.72,0.72,629000.0],["2024-08-22",0.73,0.739,0.695,0.699,441000.0],["2024-08-23",0.708,0.724,0.69,0.7,672300.0],["2024-08-26",0.71,0.71,0.681,0.69,1497000.0],["2024-08-27",0.7,0.7,0.653,0.655,653500.0],["2024-08-28",0.65,0.663,0.614,0.63,1241400.0],["2024-08-29",0.64,0.674,0.638,0.663,2044600.0],["2024-08-30",0.67,0.68,0.63,0.659,1125800.0],["2024-09-03",0.66,0.66,0.612,0.612,597400.0],["2024-09-04",0.604,0.61,0.581,0.585,811200.0],["2024-09-05",0.585,0.59,0.555,0.563,980900.0],["2024-09-06",0.552,0.562,0.504,0.53,1912900.0],["2024-09-09",0.562,0.585,0.54,0.555,2615000.0],["2024-09-10",0.56,0.581,0.527,0.545,982500.0],["2024-09-11",0.539,0.566,0.521,0.566,1247800.0],["2024-09-12",0.58,0.691,0.571,0.678,2277700.0],["2024-09-13",0.75,0.86,0.741,0.786,6076300.0],["2024-09-16",0.81,0.84,0.722,0.755,3017000.0],["2024-09-17",0.75,0.771,0.705,0.739,1161500.0],["2024-09-18",0.73,0.77,0.71,0.738,738300.0],["2024-09-19",0.751,0.774,0.734,0.763,1042700.0],["2024-09-20",0.77,0.77,0.712,0.726,687600.0],["2024-09-23",0.726,0.73,0.689,0.718,1068400.0],["2024-09-24",0.728,0.757,0.7,0.722,485100.0],["2024-09-25",0.74,0.747,0.696,0.738,682500.0],["2024-09-26",0.741,0.78,0.738,0.78,615200.0],["2024-09-27",0.8,0.84,0.78,0.79,975400.0],["2024-09-30",0.79,0.84,0.78,0.828,876600.0],["2024-10-01",0.83,0.839,0.772,0.823,837500.0],["2024-10-02",0.819,0.82,0.79,0.806,376500.0],["2024-10-03",0.82,0.825,0.783,0.821,437700.0],["2024-10-04",0.83,0.85,0.793,0.819,676500.0],["2024-10-07",0.83,0.87,0.77,0.831,1456300.0],["2024-10-08",0.81,0.829,0.781,0.812,477000.0],["2024-10-09",0.806,0.824,0.783,0.799,1566900.0],["2024-10-10",0.79,0.799,0.756,0.776,1504900.0],["2024-10-11",0.79,0.8,0.77,0.8,385800.0],["2024-10-14",0.8,0.805,0.723,0.772,1220300.0],["2024-10-15",0.76,0.769,0.722,0.746,515300.0],["2024-10-16",0.749,0.82,0.741,0.759,561500.0],["2024-10-17",0.76,0.79,0.724,0.79,556500.0],["2024-10-18",0.797,0.843,0.73,0.771,1361600.0],["2024-10-21",0.77,0.776,0.742,0.774,431700.0],["2024-10-22",0.751,0.79,0.75,0.78,478500.0],["2024-10-23",0.77,0.77,0.732,0.749,1588800.0],["2024-10-24",0.742,0.76,0.712,0.748,637300.0],["2024-10-25",0.73,0.762,0.669,0.69,1314000.0],["2024-10-28",0.699,0.711,0.673,0.708,816700.0],["2024-10-29",0.693,0.71,0.666,0.674,2305700.0],["2024-10-30",0.68,0.69,0.617,0.631,2229100.0],["2024-10-31",0.621,0.633,0.595,0.6,2237400.0],["2024-11-01",0.6,0.7,0.6,0.67,2914700.0],["2024-11-04",0.66,0.681,0.641,0.642,501500.0],["2024-11-05",0.639,0.67,0.631,0.64,1519600.0],["2024-11-06",0.62,0.65,0.61,0.643,657900.0],["2024-11-07",0.64,0.66,0.623,0.651,1171400.0],["2024-11-08",0.65,0.656,0.631,0.642,690200.0],["2024-11-11",0.55,0.606,0.5,0.6,4912700.0],["2024-11-12",0.614,0.63,0.563,0.576,2133300.0],["2024-11-13",0.59,0.59,0.5,0.515,4862300.0],["2024-11-14",0.51,0.55,0.5,0.5,2034200.0],["2024-11-15",0.522,0.526,0.45,0.487,3789600.0],["2024-11-18",0.5,0.55,0.5,0.545,1547500.0],["2024-11-19",0.54,0.55,0.517,0.54,1079100.0],["2024-11-20",0.531,0.54,0.515,0.523,867100.0],["2024-11-21",0.522,0.53,0.5,0.53,1105100.0],["2024-11-22",0.527,0.55,0.52,0.533,1071600.0],["2024-11-25",0.54,0.736,0.533,0.685,7443300.0],["2024-11-26",0.685,0.705,0.631,0.677,1414400.0],["2024-11-27",0.67,0.75,0.665,0.71,1858400.0],["2024-11-29",0.726,0.792,0.72,0.76,1429500.0],["2024-12-02",0.77,0.79,0.7,0.711,1207500.0],["2024-12-03",0.7,0.7,0.658,0.671,840900.0],["2024-12-04",0.66,0.709,0.631,0.66,1138300.0],["2024-12-05",0.642,0.689,0.612,0.633,948500.0],["2024-12-06",0.65,0.706,0.632,0.684,1397700.0],["2024-12-09",0.7,0.73,0.68,0.695,1112600.0],["2024-12-10",0.7,0.706,0.647,0.681,884200.0],["2024-12-11",0.795,0.8,0.681,0.726,6222400.0],["2024-12-12",0.74,0.99,0.735,0.87,35482000.0],["2024-12-13",0.871,0.93,0.836,0.93,8070700.0],["2024-12-16",0.96,1.2,0.925,1.17,16559200.0],["2024-12-17",1.2,1.25,1.02,1.23,9075300.0],["2024-12-18",1.28,1.37,1.06,1.15,11560900.0],["2024-12-19",1.19,1.23,1.05,1.05,4301600.0],["2024-12-20",1.16,1.27,1.09,1.15,9174300.0],["2024-12-23",1.3,1.56,1.2,1.53,25717000.0],["2024-12-24",1.64,1.87,1.56,1.67,18011700.0],["2024-12-26",1.74,1.9,1.56,1.79,13714200.0],["2024-12-27",1.85,1.89,1.6,1.8,14576500.0],["2024-12-30",1.82,1.98,1.73,1.84,10645600.0],["2024-12-31",1.86,1.87,1.655,1.68,6941400.0],["2025-01-02",1.665,1.8,1.562,1.8,8788000.0],["2025-01-03",1.78,1.79,1.65,1.74,7700500.0],["2025-01-06",1.73,2.05,1.68,1.99,12542600.0],["2025-01-07",2.71,3.14,2.12,2.2,84713900.0],["2025-01-08",2.05,2.15,1.8,1.88,19040100.0],["2025-01-10",1.81,1.84,1.64,1.75,10652700.0],["2025-01-13",1.65,1.689,1.5,1.61,8410200.0],["2025-01-14",1.62,1.75,1.36,1.43,11386000.0],["2025-01-15",1.52,1.74,1.47,1.7,11058100.0],["2025-01-16",1.7,1.76,1.615,1.72,7921200.0],["2025-01-17",1.77,1.84,1.6,1.62,7643500.0],["2025-01-21",1.71,1.9,1.67,1.88,11572500.0],["2025-01-22",1.81,1.945,1.72,1.89,9899400.0],["2025-01-23",1.83,1.88,1.71,1.79,6687400.0],["2025-01-24",1.77,2.0,1.72,1.83,7756500.0],["2025-01-27",1.71,1.76,1.6,1.63,6645600.0],["2025-01-28",1.64,1.68,1.52,1.65,4147800.0],["2025-01-29",1.65,1.65,1.54,1.55,3979900.0],["2025-01-30",1.545,1.585,1.465,1.5,4864100.0],["2025-01-31",1.49,1.665,1.48,1.55,4955200.0],["2025-02-03",1.46,1.52,1.43,1.46,4154500.0],["2025-02-04",1.51,1.57,1.48,1.56,4581000.0],["2025-02-05",1.56,1.565,1.465,1.48,3636900.0],["2025-02-06",1.52,1.68,1.51,1.6,5736000.0],["2025-02-07",1.62,1.685,1.55,1.59,4344300.0],["2025-02-10",1.35,1.38,1.11,1.18,33624900.0],["2025-02-11",1.25,1.27,0.95,0.99,33947800.0],["2025-02-12",0.98,0.98,0.87,0.872,26428500.0],["2025-02-13",0.918,0.94,0.78,0.915,38614600.0],["2025-02-14",0.958,1.07,0.932,0.979,15137100.0],["2025-02-18",1.01,1.05,0.881,0.921,17313400.0],["2025-02-19",0.94,1.02,0.901,0.986,18925300.0],["2025-02-20",0.98,0.989,0.881,0.925,14128800.0],["2025-02-21",0.925,0.95,0.84,0.855,18583900.0],["2025-02-24",0.87,0.88,0.768,0.79,20889800.0],["2025-02-25",0.791,0.82,0.74,0.813,16786200.0],["2025-02-26",0.89,1.01,0.762,0.78,25266600.0],["2025-02-27",0.78,0.83,0.73,0.734,8092400.0],["2025-02-28",0.72,0.8,0.671,0.739,5509200.0],["2025-03-03",0.75,0.76,0.69,0.694,4998900.0],["2025-03-04",0.67,0.75,0.66,0.725,3872400.0],["2025-03-05",0.748,0.758,0.723,0.745,1859500.0],["2025-03-06",0.72,0.75,0.701,0.709,2136600.0],["2025-03-07",0.695,0.75,0.685,0.735,2366400.0],["2025-03-10",0.71,0.72,0.652,0.668,3708800.0],["2025-03-11",0.67,0.69,0.62,0.686,4039200.0],["2025-03-12",0.69,0.714,0.64,0.648,3392700.0],["2025-03-13",0.65,0.655,0.58,0.629,6646900.0],["2025-03-14",0.64,0.687,0.632,0.65,4409100.0],["2025-03-17",0.653,0.707,0.653,0.674,4448800.0],["2025-03-18",0.7,0.707,0.66,0.693,3397000.0],["2025-03-19",0.71,0.719,0.671,0.7,4221100.0],["2025-03-20",0.691,0.71,0.684,0.696,1989200.0],["2025-03-21",0.698,0.756,0.69,0.714,4090800.0],["2025-03-24",0.741,0.759,0.721,0.723,4023000.0],["2025-03-25",0.73,0.75,0.7,0.725,2215800.0],["2025-03-26",0.73,0.731,0.694,0.7,2122600.0],["2025-03-27",0.69,0.7,0.657,0.67,3246100.0],["2025-03-28",0.651,0.676,0.63,0.659,2990400.0],["2025-03-31",0.61,0.66,0.59,0.652,2594200.0],["2025-04-01",0.635,0.65,0.601,0.62,2351900.0],["2025-04-02",0.611,0.637,0.6,0.62,2011000.0],["2025-04-03",0.577,0.585,0.55,0.57,3199900.0],["2025-04-04",0.55,0.56,0.5,0.545,3872500.0],["2025-04-07",0.501,0.57,0.48,0.534,3435600.0],["2025-04-08",0.57,0.57,0.5,0.511,3523500.0],["2025-04-09",0.52,0.568,0.49,0.563,3884000.0],["2025-04-10",0.558,0.56,0.51,0.54,1873700.0],["2025-04-11",0.555,0.579,0.544,0.577,1590400.0],["2025-04-14",0.594,0.64,0.587,0.62,1989500.0],["2025-04-15",0.62,0.648,0.61,0.646,1096400.0],["2025-04-16",0.641,0.641,0.602,0.629,1267600.0],["2025-04-17",0.62,0.64,0.607,0.631,1084700.0],["2025-04-21",0.618,0.631,0.6,0.62,937200.0],["2025-04-22",0.632,0.689,0.632,0.689,2254700.0],["2025-04-23",0.705,0.736,0.7,0.724,2987600.0],["2025-04-24",0.74,0.809,0.736,0.79,3887700.0],["2025-04-25",0.8,0.809,0.775,0.796,1697700.0],["2025-04-28",0.81,0.83,0.753,0.762,1923400.0],["2025-04-29",0.766,0.787,0.73,0.739,1310800.0],["2025-04-30",0.719,0.719,0.672,0.694,1110900.0],["2025-05-01",0.71,0.725,0.695,0.705,996000.0],["2025-05-02",0.72,0.779,0.715,0.75,2286100.0],["2025-05-05",0.755,0.759,0.705,0.705,865000.0],["2025-05-06",0.72,0.72,0.7,0.7,853200.0],["2025-05-07",0.7,0.74,0.695,0.721,938100.0],["2025-05-08",0.73,0.77,0.72,0.73,1385800.0],["2025-05-09",0.74,0.81,0.738,0.78,2695500.0],["2025-05-12",0.839,0.92,0.83,0.916,8601500.0],["2025-05-13",0.94,1.03,0.91,1.01,8671800.0],["2025-05-14",1.05,1.17,0.87,0.95,15071500.0],["2025-05-15",0.95,0.985,0.888,0.985,3824800.0],["2025-05-16",1.0,1.003,0.944,0.986,3060500.0],["2025-05-19",0.95,1.01,0.91,1.0,4654400.0],["2025-05-20",0.996,1.01,0.94,0.973,2939600.0],["2025-05-21",0.973,0.987,0.894,0.9,3474100.0],["2025-05-22",0.906,0.92,0.87,0.898,2834300.0],["2025-05-23",0.85,0.89,0.83,0.866,2409300.0],["2025-05-27",0.9,0.965,0.894,0.947,4918100.0],["2025-05-28",0.97,0.97,0.93,0.947,2937900.0],["2025-05-29",1.04,1.04,0.92,0.937,4978800.0],["2025-05-30",0.92,0.929,0.881,0.91,2534700.0],["2025-06-02",0.921,0.93,0.855,0.88,2311300.0],["2025-06-03",0.88,0.909,0.86,0.904,1500800.0],["2025-06-04",0.914,0.92,0.889,0.901,1799400.0],["2025-06-05",0.909,0.92,0.871,0.919,2344600.0],["2025-06-06",0.92,0.949,0.873,0.875,3253900.0],["2025-06-09",0.91,0.983,0.885,0.929,7921300.0],["2025-06-10",0.95,1.015,0.9,0.922,4651600.0],["2025-06-11",0.96,0.98,0.905,0.941,4321100.0],["2025-06-12",0.92,0.97,0.91,0.961,2944100.0],["2025-06-13",0.92,0.95,0.9,0.915,4119900.0],["2025-06-16",0.92,0.98,0.92,0.933,3548400.0],["2025-06-17",1.06,1.24,0.973,1.1,25074400.0],["2025-06-18",1.215,1.4,1.15,1.32,26093200.0],["2025-06-20",1.465,1.58,1.31,1.33,27900600.0],["2025-06-23",1.24,1.42,1.2,1.34,11676300.0],["2025-06-24",1.4,1.415,1.31,1.36,6007400.0],["2025-06-25",1.37,1.37,1.25,1.27,6420100.0],["2025-06-26",1.27,1.55,1.25,1.52,11521900.0],["2025-06-27",1.54,1.55,1.41,1.46,6452400.0],["2025-06-30",1.51,1.65,1.46,1.64,11911800.0],["2025-07-01",1.64,1.65,1.48,1.48,10261000.0],["2025-07-02",1.5,1.565,1.44,1.5,6349400.0],["2025-07-03",1.5,1.5,1.39,1.44,5703500.0],["2025-07-07",1.42,1.429,1.28,1.37,7292700.0],["2025-07-08",1.46,1.515,1.4,1.43,7468100.0],["2025-07-09",1.43,1.67,1.4,1.6,21930900.0],["2025-07-10",1.75,1.77,1.62,1.685,17692800.0],["2025-07-11",1.68,1.75,1.62,1.69,8061400.0],["2025-07-14",1.695,1.7,1.59,1.62,7089600.0],["2025-07-15",1.71,1.745,1.6,1.61,8826500.0],["2025-07-16",1.62,1.63,1.56,1.63,6830200.0],["2025-07-17",1.64,1.7,1.61,1.7,8176400.0],["2025-07-18",1.75,1.92,1.71,1.89,12451100.0],["2025-07-21",1.935,1.94,1.74,1.75,12099800.0],["2025-07-22",1.805,1.9,1.66,1.83,11156300.0],["2025-07-23",1.85,1.98,1.83,1.91,8284000.0],["2025-07-24",1.9,2.09,1.87,1.95,13800700.0],["2025-07-25",2.0,2.0,1.86,1.92,7229800.0],["2025-07-28",1.92,1.96,1.78,1.81,7745700.0],["2025-07-29",1.825,1.83,1.62,1.64,10586700.0],["2025-07-30",1.655,1.77,1.65,1.69,6947200.0],["2025-07-31",1.67,1.68,1.525,1.54,9613500.0],["2025-08-01",1.465,1.51,1.4,1.48,8486200.0],["2025-08-04",1.53,1.57,1.48,1.51,4997200.0],["2025-08-05",1.56,1.635,1.52,1.61,5378000.0],["2025-08-06",1.56,1.57,1.49,1.51,4357800.0],["2025-08-07",1.54,1.64,1.525,1.63,5099300.0],["2025-08-08",1.68,1.75,1.64,1.67,5476100.0],["2025-08-11",1.72,1.82,1.67,1.7,6742400.0],["2025-08-12",1.72,1.85,1.68,1.82,7218900.0],["2025-08-13",1.55,1.635,1.48,1.58,19259800.0],["2025-08-14",1.525,1.56,1.49,1.5,7915700.0],["2025-08-15",1.56,1.81,1.47,1.775,15685900.0],["2025-08-18",1.745,1.83,1.66,1.79,9908700.0],["2025-08-19",1.77,1.787,1.62,1.63,7968200.0],["2025-08-20",1.61,1.65,1.54,1.64,4911700.0],["2025-08-21",1.63,1.71,1.6,1.65,3272600.0],["2025-08-22",1.64,1.69,1.58,1.65,4757300.0],["2025-08-25",1.65,1.67,1.6,1.62,4050600.0],["2025-08-26",1.62,1.74,1.595,1.7,6887400.0],["2025-08-27",1.702,1.71,1.655,1.69,3965300.0],["2025-08-28",1.69,1.75,1.64,1.71,6191500.0],["2025-08-29",1.7,1.76,1.62,1.67,6287100.0],["2025-09-02",1.615,1.615,1.5,1.57,6551100.0],["2025-09-03",1.6,1.61,1.505,1.52,3142200.0],["2025-09-04",1.51,1.59,1.48,1.57,3673300.0],["2025-09-05",1.58,1.6,1.52,1.58,3217700.0],["2025-09-08",1.7,1.92,1.69,1.86,21925500.0],["2025-09-09",1.858,1.95,1.825,1.87,7953800.0],["2025-09-10",1.85,1.89,1.71,1.73,6520300.0],["2025-09-11",1.75,1.89,1.745,1.85,7052700.0],["2025-09-12",1.89,1.91,1.8,1.85,4911600.0],["2025-09-15",1.91,1.95,1.8,1.84,8232400.0],["2025-09-16",1.84,1.85,1.67,1.78,6671100.0],["2025-09-17",1.75,1.795,1.71,1.73,4721000.0],["2025-09-18",1.75,1.98,1.725,1.97,10299900.0],["2025-09-19",1.98,2.09,1.95,1.99,12660900.0],["2025-09-22",1.96,2.02,1.86,2.0,7112500.0],["2025-09-23",1.98,2.07,1.91,1.94,9363800.0],["2025-09-24",1.93,1.96,1.75,1.75,7549700.0],["2025-09-25",1.72,1.75,1.66,1.72,6603300.0],["2025-09-26",1.74,1.76,1.68,1.7,3899900.0],["2025-09-29",1.86,2.03,1.82,1.94,18768100.0],["2025-09-30",1.98,2.21,1.965,2.04,19158800.0],["2025-10-01",2.07,2.11,1.96,1.98,9316000.0],["2025-10-02",2.0,2.14,1.96,2.12,11187500.0],["2025-10-03",2.19,2.37,2.13,2.31,21267200.0],["2025-10-06",2.4,2.48,2.32,2.36,10231500.0],["2025-10-07",2.34,2.43,2.2,2.34,9309300.0],["2025-10-08",2.33,2.385,2.23,2.24,6987400.0],["2025-10-09",2.26,2.34,2.14,2.16,8918800.0],["2025-10-10",2.2,2.43,2.09,2.09,15259100.0],["2025-10-13",2.195,2.21,2.06,2.18,8420800.0],["2025-10-14",2.14,2.445,1.991,2.38,15102800.0],["2025-10-15",2.47,2.54,2.28,2.32,11316000.0],["2025-10-16",2.36,2.385,2.12,2.14,8300900.0],["2025-10-17",2.12,2.15,2.06,2.14,6193000.0],["2025-10-20",2.2,2.235,2.11,2.21,5253400.0],["2025-10-21",2.19,2.2,2.07,2.1,4596200.0],["2025-10-22",2.06,2.09,1.92,2.0,9306100.0],["2025-10-23",2.0,2.04,1.965,1.97,3702400.0],["2025-10-24",2.03,2.11,2.01,2.02,4581400.0],["2025-10-27",2.091,2.1,2.0,2.03,4622300.0],["2025-10-28",2.02,2.032,1.925,1.99,4456300.0],["2025-10-29",1.98,2.0,1.92,1.95,4190000.0],["2025-10-30",1.91,1.95,1.87,1.89,3763500.0],["2025-10-31",1.91,1.95,1.84,1.86,4944800.0],["2025-11-03",1.875,1.89,1.75,1.76,6674400.0],["2025-11-04",1.665,1.74,1.61,1.62,6506500.0],["2025-11-05",1.66,1.695,1.63,1.69,3479500.0],["2025-11-06",1.68,1.74,1.63,1.66,5277200.0],["2025-11-07",1.59,1.68,1.55,1.67,4597000.0],["2025-11-10",1.74,1.74,1.65,1.67,5400700.0],["2025-11-11",1.67,1.67,1.53,1.61,6282900.0],["2025-11-12",1.72,1.76,1.44,1.53,11552400.0],["2025-11-13",1.48,1.51,1.37,1.38,5537100.0],["2025-11-14",1.295,1.45,1.295,1.34,5090300.0],["2025-11-17",1.33,1.38,1.3,1.33,4761700.0],["2025-11-18",1.29,1.35,1.24,1.31,5626700.0],["2025-11-19",1.33,1.375,1.26,1.27,4110800.0],["2025-11-20",1.33,1.37,1.175,1.18,5661000.0],["2025-11-21",1.2,1.25,1.14,1.22,7943800.0],["2025-11-24",1.23,1.27,1.18,1.22,3923700.0],["2025-11-25",1.23,1.235,1.18,1.21,3520500.0],["2025-11-26",1.23,1.24,1.19,1.22,2587100.0],["2025-11-28",1.23,1.3,1.22,1.28,3113400.0],["2025-12-01",1.24,1.25,1.19,1.21,2986800.0],["2025-12-02",1.34,1.4,1.235,1.24,10141800.0],["2025-12-03",1.25,1.33,1.225,1.33,4148700.0],["2025-12-04",1.3,1.38,1.3,1.32,4712600.0],["2025-12-05",1.34,1.37,1.28,1.31,2772200.0],["2025-12-08",1.31,1.32,1.24,1.3,3057000.0],["2025-12-09",1.29,1.32,1.27,1.3,2177300.0],["2025-12-10",1.28,1.315,1.26,1.28,2676400.0],["2025-12-11",1.28,1.38,1.24,1.33,5633100.0],["2025-12-12",1.32,1.34,1.24,1.24,2808600.0],["2025-12-15",1.25,1.27,1.18,1.21,5339400.0],["2025-12-16",1.17,1.23,1.17,1.2,2998400.0],["2025-12-17",1.2,1.24,1.13,1.14,4642900.0],["2025-12-18",1.16,1.21,1.14,1.14,4136300.0],["2025-12-19",1.14,1.2,1.14,1.18,6405600.0],["2025-12-22",1.19,1.19,1.06,1.07,7722000.0],["2025-12-23",1.03,1.05,0.91,0.986,10249800.0],["2025-12-24",0.995,0.995,0.95,0.97,2547000.0],["2025-12-26",0.95,0.96,0.916,0.954,4321400.0],["2025-12-29",0.923,0.97,0.875,0.908,10703100.0],["2025-12-30",0.92,0.95,0.862,0.87,7330100.0],["2025-12-31",0.89,0.897,0.841,0.853,5356100.0],["2026-01-02",0.9,0.995,0.882,0.964,4516500.0],["2026-01-05",1.08,1.25,1.055,1.23,12848000.0],["2026-01-06",1.34,1.38,1.165,1.18,17873900.0],["2026-01-07",1.22,1.23,1.1,1.12,6297600.0],["2026-01-08",1.11,1.16,1.09,1.14,3674100.0],["2026-01-09",1.2,1.23,1.16,1.21,3747500.0],["2026-01-12",1.22,1.229,1.12,1.13,3935900.0],["2026-01-13",1.13,1.14,1.05,1.08,4846700.0],["2026-01-14",1.08,1.1,1.05,1.1,3489900.0],["2026-01-15",1.115,1.15,1.081,1.12,2634200.0],["2026-01-16",1.13,1.13,1.07,1.09,2010800.0],["2026-01-20",1.05,1.08,1.02,1.06,3862800.0],["2026-01-21",1.06,1.11,1.01,1.09,3263300.0],["2026-01-22",1.1,1.18,1.1,1.13,3502700.0],["2026-01-23",1.129,1.13,1.075,1.1,1687000.0],["2026-01-26",1.13,1.13,1.03,1.04,4108200.0],["2026-01-27",1.06,1.069,1.03,1.05,2224200.0],["2026-01-28",1.05,1.09,1.03,1.04,2058600.0],["2026-01-29",1.03,1.04,0.964,0.975,4129100.0],["2026-01-30",0.975,1.0,0.95,0.962,2769800.0],["2026-02-02",0.97,0.989,0.94,0.954,1590500.0],["2026-02-03",0.98,0.995,0.91,0.96,2468800.0],["2026-02-04",0.988,0.99,0.911,0.939,2235900.0],["2026-02-05",0.926,0.951,0.86,0.896,6814900.0],["2026-02-06",0.93,1.05,0.929,1.01,3461000.0],["2026-02-09",1.01,1.03,0.982,1.01,1670000.0],["2026-02-10",1.02,1.03,0.974,0.986,1467000.0],["2026-02-11",1.01,1.02,0.946,0.97,1835800.0],["2026-02-12",0.984,0.99,0.94,0.955,1164200.0],["2026-02-13",0.955,1.0,0.95,0.954,1275000.0],["2026-02-17",0.96,0.96,0.9,0.939,1657700.0],["2026-02-18",0.932,0.965,0.92,0.936,921100.0],["2026-02-19",0.94,0.964,0.912,0.95,1220200.0],["2026-02-20",0.952,1.015,0.936,0.941,1328100.0],["2026-02-23",0.97,0.981,0.9,0.918,1920600.0],["2026-02-24",0.905,0.93,0.9,0.913,2102300.0],["2026-02-25",0.885,0.92,0.82,0.89,6105100.0],["2026-02-26",0.89,0.925,0.872,0.908,1854400.0],["2026-02-27",0.89,0.9,0.851,0.853,1710700.0],["2026-03-02",0.816,0.93,0.802,0.905,2284000.0],["2026-03-03",0.88,0.88,0.84,0.853,1246700.0],["2026-03-04",0.853,0.89,0.845,0.87,815700.0],["2026-03-05",0.87,0.899,0.856,0.856,830400.0],["2026-03-06",0.851,0.88,0.82,0.821,1047900.0],["2026-03-09",0.82,0.821,0.756,0.79,5243900.0],["2026-03-10",0.802,0.827,0.759,0.759,2243300.0],["2026-03-11",0.785,0.79,0.73,0.74,3430400.0],["2026-03-12",0.751,0.751,0.69,0.69,3395200.0],["2026-03-13",0.71,0.73,0.69,0.69,3085300.0],["2026-03-16",0.71,0.8,0.696,0.722,8988000.0],["2026-03-17",0.738,0.77,0.72,0.74,2490500.0],["2026-03-18",0.753,0.753,0.704,0.71,2207100.0],["2026-03-19",0.709,0.715,0.685,0.699,2627500.0],["2026-03-20",0.699,0.716,0.676,0.69,3182700.0],["2026-03-23",0.699,0.709,0.672,0.683,3245900.0],["2026-03-24",0.683,0.705,0.666,0.67,2114800.0],["2026-03-25",0.686,0.69,0.653,0.671,1945600.0],["2026-03-26",0.664,0.69,0.64,0.64,2029400.0],["2026-03-27",0.636,0.658,0.617,0.624,2371800.0],["2026-03-30",0.623,0.623,0.58,0.59,3053400.0],["2026-03-31",0.6,0.652,0.595,0.633,3291100.0],["2026-04-01",0.649,0.699,0.64,0.669,2920100.0],["2026-04-02",0.648,0.672,0.61,0.65,1663000.0],["2026-04-06",0.659,0.707,0.655,0.66,1593500.0],["2026-04-07",0.66,0.66,0.63,0.648,1464300.0],["2026-04-08",0.7,0.725,0.66,0.666,2124100.0],["2026-04-09",0.67,0.683,0.64,0.651,2332400.0],["2026-04-10",0.669,0.707,0.66,0.678,1519100.0],["2026-04-13",0.659,0.69,0.63,0.685,2541700.0],["2026-04-14",0.672,0.7,0.646,0.651,2143000.0],["2026-04-15",0.652,0.685,0.65,0.68,1615400.0],["2026-04-16",0.687,0.71,0.66,0.69,2423200.0],["2026-04-17",0.711,0.711,0.663,0.67,3178200.0],["2026-04-20",0.67,0.67,0.64,0.66,2252000.0],["2026-04-21",0.668,0.69,0.64,0.64,1489700.0],["2026-04-22",0.665,0.676,0.65,0.65,1918100.0],["2026-04-23",0.66,0.66,0.606,0.62,2169600.0],["2026-04-24",0.645,0.743,0.625,0.689,3930700.0],["2026-04-27",0.723,0.748,0.66,0.661,3000700.0],["2026-04-28",0.651,0.73,0.63,0.71,4065600.0],["2026-04-29",0.71,0.713,0.66,0.666,2154400.0],["2026-04-30",0.681,0.698,0.661,0.67,1470700.0],["2026-05-01",0.69,0.697,0.661,0.671,819000.0],["2026-05-04",0.69,0.7,0.663,0.676,1421600.0],["2026-05-05",0.681,0.689,0.653,0.689,1391000.0],["2026-05-06",0.69,0.77,0.681,0.752,3292900.0],["2026-05-07",0.74,0.75,0.69,0.693,2792800.0],["2026-05-08",0.72,0.749,0.69,0.732,1444000.0],["2026-05-11",0.78,0.83,0.755,0.801,3891600.0],["2026-05-12",0.79,0.8,0.735,0.786,2380800.0],["2026-05-13",0.8,0.97,0.78,0.917,10613000.0],["2026-05-14",0.715,0.75,0.656,0.747,17689200.0],["2026-05-15",0.726,0.753,0.683,0.736,4902900.0],["2026-05-18",0.737,0.78,0.709,0.722,4773600.0],["2026-05-19",0.722,0.737,0.695,0.7,2522200.0],["2026-05-20",0.7,0.735,0.684,0.71,2355200.0],["2026-05-21",0.71,0.746,0.696,0.711,2492800.0],["2026-05-22",0.709,0.748,0.706,0.71,2179000.0],["2026-05-26",0.72,0.77,0.72,0.736,2953100.0],["2026-05-27",0.73,0.75,0.706,0.72,1827100.0],["2026-05-28",0.701,0.75,0.701,0.732,1284700.0],["2026-05-29",0.75,0.785,0.731,0.763,2964500.0],["2026-06-01",0.772,0.85,0.77,0.814,4335000.0],["2026-06-02",0.831,0.836,0.78,0.782,1967100.0],["2026-06-03",0.768,0.778,0.735,0.739,2380600.0],["2026-06-04",0.729,0.779,0.715,0.752,1676200.0],["2026-06-05",0.745,0.75,0.681,0.696,2494700.0],["2026-06-08",0.715,0.726,0.675,0.676,2691800.0],["2026-06-09",0.695,0.708,0.631,0.664,2940400.0],["2026-06-10",0.64,0.67,0.622,0.635,2189100.0],["2026-06-11",0.65,0.66,0.622,0.645,1626000.0],["2026-06-12",0.644,0.645,0.603,0.618,2531500.0],["2026-06-15",0.64,0.65,0.613,0.613,2731300.0],["2026-06-16",0.61,0.635,0.603,0.605,3701800.0],["2026-06-17",0.611,0.617,0.593,0.6,2161500.0],["2026-06-18",0.61,0.61,0.582,0.582,8328400.0],["2026-06-22",0.63,0.66,0.6,0.601,3020000.0],["2026-06-23",0.61,0.652,0.6,0.61,3116700.0],["2026-06-24",0.602,0.615,0.57,0.57,4023400.0],["2026-06-25",0.58,0.585,0.537,0.556,4342700.0],["2026-06-26",0.559,0.597,0.548,0.572,1468600.0],["2026-06-29",0.609,0.656,0.605,0.654,3226500.0],["2026-06-30",0.664,0.808,0.663,0.761,9477700.0],["2026-07-01",0.78,0.809,0.743,0.76,4278500.0],["2026-07-02",0.752,0.76,0.675,0.693,3703000.0],["2026-07-06",0.7,0.725,0.675,0.678,1967300.0],["2026-07-07",0.71,0.71,0.67,0.689,1522000.0],["2026-07-08",0.69,0.73,0.676,0.684,1651900.0],["2026-07-09",0.684,0.695,0.662,0.67,1596100.0],["2026-07-10",0.67,0.67,0.63,0.635,1709100.0],["2026-07-13",0.62,0.623,0.58,0.585,2709600.0],["2026-07-14",0.603,0.632,0.59,0.628,1295300.0],["2026-07-15",0.648,0.648,0.611,0.632,970400.0],["2026-07-16",0.615,0.63,0.601,0.623,1072600.0],["2026-07-17",0.598,0.629,0.598,0.6,1405000.0],["2026-07-20",0.6,0.615,0.587,0.602,1039200.0],["2026-07-21",0.61,0.69,0.61,0.663,1357500.0],["2026-07-22",0.663,0.69,0.63,0.64,1569300.0],["2026-07-23",0.63,0.65,0.618,0.625,619900.0],["2026-07-24",0.625,0.63,0.608,0.612,836100.0],["2026-07-27",0.62,0.65,0.611,0.63,879600.0],["2026-07-28",0.47,0.47,0.41,0.449,19728000.0],["2026-07-29",0.4493,0.45,0.375,0.38,5873155.0],["2026-07-30",0.423,0.44,0.401301,0.4212,7052161.51577]]}