{"t":"IVVD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-06",21.0,23.19,20.5,20.88,3246500.0],["2021-08-09",21.7,26.78,21.02,23.06,1522200.0],["2021-08-10",23.06,25.461,22.39,24.2,1010000.0],["2021-08-11",24.12,28.575,23.77,27.76,751700.0],["2021-08-12",28.11,31.583,27.68,29.22,1825700.0],["2021-08-13",28.27,29.576,25.0,26.66,550700.0],["2021-08-16",26.1,28.505,26.0,27.97,374400.0],["2021-08-17",27.95,29.21,26.28,26.89,672400.0],["2021-08-18",27.05,27.925,25.4,26.8,616500.0],["2021-08-19",26.38,27.85,26.01,26.94,359500.0],["2021-08-20",27.05,27.86,26.558,27.64,807000.0],["2021-08-23",27.91,29.8,27.17,29.25,487800.0],["2021-08-24",29.57,29.62,28.6,29.22,376200.0],["2021-08-25",29.33,29.33,27.84,27.97,187100.0],["2021-08-26",28.2,29.65,26.95,27.24,335000.0],["2021-08-27",27.22,32.98,26.87,30.38,355400.0],["2021-08-30",30.7,32.34,30.325,32.34,362400.0],["2021-08-31",32.9,34.74,32.66,33.84,913100.0],["2021-09-01",33.9,35.0,33.5,33.75,267200.0],["2021-09-02",33.75,36.12,33.5,35.84,202000.0],["2021-09-03",35.85,44.689,35.69,42.39,591400.0],["2021-09-07",42.08,42.33,38.13,41.75,469300.0],["2021-09-08",41.62,43.28,41.501,42.49,301500.0],["2021-09-09",42.6,48.37,42.22,46.91,481400.0],["2021-09-10",47.75,54.59,45.63,53.9,567300.0],["2021-09-13",54.71,58.59,41.32,43.0,933700.0],["2021-09-14",43.05,50.95,43.048,49.37,671300.0],["2021-09-15",49.42,57.729,49.42,55.3,1150800.0],["2021-09-16",55.01,56.08,50.306,56.08,447100.0],["2021-09-17",56.02,59.5,50.435,51.46,3804900.0],["2021-09-20",49.01,52.22,44.43,46.23,603900.0],["2021-09-21",47.64,52.16,47.04,47.86,546200.0],["2021-09-22",47.76,47.76,43.52,44.92,281700.0],["2021-09-23",45.37,47.12,43.03,46.74,161000.0],["2021-09-24",47.13,47.2,42.51,43.72,294400.0],["2021-09-27",43.84,46.155,42.515,45.1,257100.0],["2021-09-28",44.61,44.97,37.9,39.53,549900.0],["2021-09-29",39.68,43.41,38.76,40.54,234600.0],["2021-09-30",40.79,42.73,39.58,42.24,267300.0],["2021-10-01",35.0,35.0,23.51,27.98,3252900.0],["2021-10-04",27.78,29.08,26.12,28.63,1190400.0],["2021-10-05",28.43,32.76,28.404,31.87,907200.0],["2021-10-06",30.92,32.99,30.03,30.97,551100.0],["2021-10-07",31.25,32.819,31.001,31.4,431300.0],["2021-10-08",31.42,36.0,30.92,34.32,376600.0],["2021-10-11",34.35,35.92,33.84,34.94,205400.0],["2021-10-12",35.0,36.41,34.63,34.95,209900.0],["2021-10-13",35.01,35.025,29.78,30.74,558000.0],["2021-10-14",31.13,32.499,29.33,30.87,318300.0],["2021-10-15",31.29,32.95,30.99,32.43,289400.0],["2021-10-18",32.26,35.0,32.26,33.62,299200.0],["2021-10-19",34.78,38.24,34.47,37.07,475500.0],["2021-10-20",37.0,38.48,35.211,35.74,368700.0],["2021-10-21",35.74,36.077,33.1,33.65,263500.0],["2021-10-22",33.54,33.99,30.505,33.75,229400.0],["2021-10-25",33.39,34.59,31.2,32.05,184400.0],["2021-10-26",32.51,33.1,31.571,32.76,102900.0],["2021-10-27",32.7,33.96,31.64,31.79,155700.0],["2021-10-28",31.79,32.8,31.52,32.45,280800.0],["2021-10-29",32.43,32.63,27.69,29.24,1035500.0],["2021-11-01",29.53,31.81,28.911,30.65,172300.0],["2021-11-02",31.18,31.74,29.66,30.25,214700.0],["2021-11-03",30.34,31.41,29.77,31.1,240800.0],["2021-11-04",31.42,31.79,29.495,30.3,613100.0],["2021-11-05",24.0,24.83,18.25,20.04,2569500.0],["2021-11-08",21.16,21.35,19.08,19.21,696100.0],["2021-11-09",19.46,20.456,18.9,20.04,607200.0],["2021-11-10",19.69,20.3,19.171,19.81,276000.0],["2021-11-11",19.71,20.249,18.95,19.19,248400.0],["2021-11-12",19.21,19.44,18.55,19.14,271900.0],["2021-11-15",19.25,21.48,19.25,20.35,487100.0],["2021-11-16",20.47,20.5,19.3,20.2,524400.0],["2021-11-17",20.12,21.07,19.925,20.55,251700.0],["2021-11-18",20.71,21.01,18.32,19.51,444500.0],["2021-11-19",19.59,20.22,19.4,20.07,187200.0],["2021-11-22",19.81,20.82,18.69,19.23,568700.0],["2021-11-23",18.99,19.64,17.38,18.43,342000.0],["2021-11-24",18.23,18.82,17.91,18.73,259900.0],["2021-11-26",22.0,27.86,21.21,25.12,2807900.0],["2021-11-29",33.77,53.72,33.64,46.83,18402600.0],["2021-11-30",49.2,78.82,41.502,47.04,19479400.0],["2021-12-01",45.0,49.98,41.21,46.345,5065300.0],["2021-12-02",45.31,51.48,42.7,46.49,1400100.0],["2021-12-03",47.31,47.368,43.0,45.83,1039500.0],["2021-12-06",41.1,43.74,31.68,32.53,2488200.0],["2021-12-07",33.8,39.31,33.8,38.73,1233100.0],["2021-12-08",38.72,39.39,35.25,37.79,660800.0],["2021-12-09",35.83,40.12,34.76,34.97,463600.0],["2021-12-10",34.69,35.335,33.11,33.23,474600.0],["2021-12-13",36.157,36.829,32.95,34.26,652500.0],["2021-12-14",10.0,10.0,6.3,7.26,41152900.0],["2021-12-15",6.94,6.94,5.57,6.35,16886800.0],["2021-12-16",6.33,16.41,6.25,14.18,195361400.0],["2021-12-17",15.98,17.1,10.81,11.48,68849900.0],["2021-12-20",10.91,11.0,9.0,10.0,11411300.0],["2021-12-21",9.65,10.7,9.47,10.29,6902700.0],["2021-12-22",9.19,9.4,8.34,8.91,6763300.0],["2021-12-23",8.6,9.25,8.5,8.66,4656900.0],["2021-12-27",8.66,10.07,8.4,9.0,10161400.0],["2021-12-28",8.93,8.97,7.79,7.85,3443800.0],["2021-12-29",7.89,7.94,7.27,7.57,2831900.0],["2021-12-30",7.6,8.05,7.43,7.87,1872900.0],["2021-12-31",7.74,7.82,7.25,7.26,1771000.0],["2022-01-03",7.2,7.49,6.921,7.48,2610100.0],["2022-01-04",7.45,7.49,6.87,7.22,2226700.0],["2022-01-05",6.96,7.289,6.305,6.5,2110500.0],["2022-01-06",6.26,6.384,5.72,6.12,3183900.0],["2022-01-07",6.06,6.49,5.84,5.93,1592700.0],["2022-01-10",5.86,6.159,5.58,6.11,2080000.0],["2022-01-11",6.03,6.22,5.87,6.02,1672100.0],["2022-01-12",6.05,6.06,5.72,5.83,4423300.0],["2022-01-13",6.76,6.77,5.18,5.26,24950300.0],["2022-01-14",5.08,5.9,4.92,5.7,7829700.0],["2022-01-18",5.43,5.9,5.29,5.5,3069700.0],["2022-01-19",5.61,5.76,5.36,5.55,3153100.0],["2022-01-20",5.62,6.99,5.61,6.44,9383000.0],["2022-01-21",6.11,6.42,5.73,6.29,3118500.0],["2022-01-24",5.95,6.22,5.51,6.18,1924700.0],["2022-01-25",5.84,6.97,5.84,6.74,2724000.0],["2022-01-26",6.62,7.95,6.602,7.09,6149900.0],["2022-01-27",7.17,7.59,6.42,6.59,3955700.0],["2022-01-28",6.52,6.88,6.39,6.78,1860400.0],["2022-01-31",6.69,7.27,6.67,7.18,1944300.0],["2022-02-01",7.2,7.85,7.114,7.76,1859900.0],["2022-02-02",7.8,8.49,7.68,7.9,2933200.0],["2022-02-03",7.52,8.29,7.3,7.85,1648100.0],["2022-02-04",7.9,8.27,7.45,8.23,1791300.0],["2022-02-07",8.18,9.929,8.14,9.25,3322800.0],["2022-02-08",9.23,9.85,8.47,9.81,2103000.0],["2022-02-09",9.85,12.11,9.41,10.77,6844600.0],["2022-02-10",10.28,10.46,7.01,7.34,11943600.0],["2022-02-11",7.5,7.8,6.75,7.0,3332200.0],["2022-02-14",6.74,7.0,6.27,6.39,2388300.0],["2022-02-15",6.66,7.145,6.3,7.11,2572600.0],["2022-02-16",7.02,7.04,6.53,6.89,1501100.0],["2022-02-17",6.68,7.03,6.36,6.47,1394600.0],["2022-02-18",6.46,6.66,6.12,6.42,1612400.0],["2022-02-22",6.01,6.729,6.01,6.43,1543900.0],["2022-02-23",6.585,6.585,6.0,6.18,1443300.0],["2022-02-24",5.55,6.42,5.52,6.34,2918400.0],["2022-02-25",6.34,6.63,6.11,6.53,1248400.0],["2022-02-28",6.48,6.89,6.461,6.69,1326000.0],["2022-03-01",6.44,6.937,6.4,6.52,855100.0],["2022-03-02",6.5,6.56,5.93,6.1,2193600.0],["2022-03-03",6.11,6.2,5.254,5.35,5862100.0],["2022-03-04",5.27,5.52,4.88,5.03,1453700.0],["2022-03-07",5.0,5.45,4.99,5.02,1790300.0],["2022-03-08",4.94,5.32,4.781,5.01,1243000.0],["2022-03-09",5.14,5.48,5.101,5.22,1407500.0],["2022-03-10",5.1,5.37,5.05,5.2,1001500.0],["2022-03-11",5.29,5.569,5.02,5.05,1454900.0],["2022-03-14",5.05,5.09,4.54,4.65,1382100.0],["2022-03-15",4.66,4.945,4.62,4.73,793200.0],["2022-03-16",4.76,5.06,4.701,5.0,2353900.0],["2022-03-17",4.94,5.13,4.82,4.99,1959700.0],["2022-03-18",5.03,5.25,4.935,4.97,6776800.0],["2022-03-21",5.04,5.07,4.38,4.55,3010400.0],["2022-03-22",4.54,4.61,4.38,4.4,2447100.0],["2022-03-23",4.49,4.51,4.17,4.18,1408800.0],["2022-03-24",4.29,4.29,4.05,4.2,1174100.0],["2022-03-25",4.21,4.25,3.88,3.96,1338300.0],["2022-03-28",4.0,4.04,3.67,3.81,1313600.0],["2022-03-29",3.84,4.03,3.82,3.85,1523800.0],["2022-03-30",5.73,6.14,5.0,5.02,92276600.0],["2022-03-31",4.985,4.99,4.525,4.56,8513000.0],["2022-04-01",4.5,4.65,4.271,4.52,3994000.0],["2022-04-04",4.38,4.62,4.334,4.38,2616700.0],["2022-04-05",4.29,4.41,3.965,4.06,1819000.0],["2022-04-06",3.99,4.159,3.89,4.13,1744700.0],["2022-04-07",4.09,4.09,3.84,4.01,1396500.0],["2022-04-08",4.0,4.02,3.84,3.86,1393200.0],["2022-04-11",3.83,3.83,3.62,3.69,1182900.0],["2022-04-12",3.69,3.76,3.61,3.66,813900.0],["2022-04-13",3.67,3.94,3.651,3.87,1584800.0],["2022-04-14",3.65,3.76,3.57,3.59,2011900.0],["2022-04-18",3.5,3.56,3.13,3.14,2085000.0],["2022-04-19",3.17,3.35,3.04,3.25,1361600.0],["2022-04-20",3.24,3.26,3.14,3.18,1631500.0],["2022-04-21",3.2,3.21,2.94,2.98,1604000.0],["2022-04-22",2.96,3.03,2.9,2.95,1170300.0],["2022-04-25",2.84,3.08,2.83,3.07,1306900.0],["2022-04-26",3.1,3.1,2.87,2.88,1195100.0],["2022-04-27",2.88,3.02,2.87,2.91,1951200.0],["2022-04-28",2.94,2.94,2.695,2.9,1185300.0],["2022-04-29",2.85,3.009,2.78,2.86,1386000.0],["2022-05-02",2.83,3.04,2.83,3.04,1539300.0],["2022-05-03",3.02,3.14,2.949,3.03,1484300.0],["2022-05-04",3.07,3.265,2.871,3.23,1433300.0],["2022-05-05",3.18,3.18,2.925,2.98,883900.0],["2022-05-06",2.96,2.988,2.8,2.88,883500.0],["2022-05-09",2.78,2.875,2.673,2.74,1126600.0],["2022-05-10",2.78,2.92,2.69,2.8,725900.0],["2022-05-11",2.75,2.77,2.52,2.555,1127500.0],["2022-05-12",2.49,2.74,2.46,2.66,905800.0],["2022-05-13",2.7,2.865,2.52,2.72,1727200.0],["2022-05-16",2.74,3.07,2.67,2.87,1321900.0],["2022-05-17",2.88,3.07,2.88,3.06,1072300.0],["2022-05-18",2.98,3.12,2.895,2.95,1055700.0],["2022-05-19",2.91,3.025,2.865,2.97,881200.0],["2022-05-20",3.02,3.119,2.81,2.95,777700.0],["2022-05-23",2.95,2.968,2.58,2.67,1202500.0],["2022-05-24",2.62,2.635,2.53,2.63,744300.0],["2022-05-25",2.58,2.66,2.475,2.62,1090400.0],["2022-05-26",2.6,2.745,2.58,2.7,590500.0],["2022-05-27",2.72,3.0,2.645,2.98,887900.0],["2022-05-31",2.97,3.04,2.88,2.96,571900.0],["2022-06-01",2.96,3.02,2.87,2.94,658600.0],["2022-06-02",2.92,3.13,2.905,3.08,767400.0],["2022-06-03",3.06,3.18,2.99,3.16,932400.0],["2022-06-06",3.17,3.44,3.16,3.35,1734500.0],["2022-06-07",3.28,3.53,3.27,3.51,1233200.0],["2022-06-08",3.46,3.6,3.26,3.3,993300.0],["2022-06-09",3.26,3.26,3.1,3.1,1171700.0],["2022-06-10",3.04,3.08,2.86,2.96,1236300.0],["2022-06-13",2.83,2.88,2.64,2.655,746000.0],["2022-06-14",2.71,2.71,2.55,2.64,650500.0],["2022-06-15",2.7,2.74,2.41,2.63,1940200.0],["2022-06-16",2.58,2.61,2.42,2.54,1379800.0],["2022-06-17",2.55,2.79,2.55,2.72,1482800.0],["2022-06-21",2.75,3.045,2.75,2.96,1717500.0],["2022-06-22",2.92,3.205,2.892,3.09,1804700.0],["2022-06-23",3.12,3.32,3.01,3.29,729900.0],["2022-06-24",3.29,3.41,3.21,3.36,1899000.0],["2022-06-27",3.38,3.43,3.205,3.38,429500.0],["2022-06-28",3.35,3.41,3.2,3.25,411600.0],["2022-06-29",3.19,3.3,3.165,3.3,359600.0],["2022-06-30",3.2,3.34,3.16,3.28,341800.0],["2022-07-01",3.32,3.52,3.27,3.5,469200.0],["2022-07-05",3.33,3.41,3.21,3.37,684800.0],["2022-07-06",3.38,3.88,3.36,3.78,1218800.0],["2022-07-07",3.8,4.12,3.61,4.12,1251200.0],["2022-07-08",4.01,4.24,3.99,4.13,637000.0],["2022-07-11",4.11,4.11,3.83,3.94,463300.0],["2022-07-12",3.96,4.195,3.9,4.17,612600.0],["2022-07-13",4.12,4.26,4.015,4.15,562700.0],["2022-07-14",4.04,4.04,3.785,3.84,376800.0],["2022-07-15",3.9,4.03,3.795,4.02,346700.0],["2022-07-18",4.07,4.29,3.9,3.92,545900.0],["2022-07-19",3.96,4.23,3.91,4.21,380600.0],["2022-07-20",4.2,4.52,4.11,4.35,491400.0],["2022-07-21",4.27,4.471,4.24,4.4,305000.0],["2022-07-22",4.4,4.4,4.14,4.16,263500.0],["2022-07-25",4.18,4.25,4.01,4.05,359200.0],["2022-07-26",4.03,4.035,3.86,3.91,219900.0],["2022-07-27",3.9,3.993,3.72,3.92,336900.0],["2022-07-28",3.93,3.93,3.63,3.7,430600.0],["2022-07-29",3.7,3.7,3.39,3.52,633100.0],["2022-08-01",3.61,3.61,3.37,3.4,323600.0],["2022-08-02",3.38,3.575,3.32,3.53,374500.0],["2022-08-03",3.59,3.78,3.542,3.57,467300.0],["2022-08-04",3.59,3.79,3.59,3.75,332900.0],["2022-08-05",3.71,4.015,3.625,4.0,722000.0],["2022-08-08",3.99,4.03,3.785,3.93,410200.0],["2022-08-09",3.86,3.95,3.72,3.81,326900.0],["2022-08-10",3.83,4.005,3.79,3.98,337900.0],["2022-08-11",3.99,4.02,3.705,3.75,395600.0],["2022-08-12",3.76,4.01,3.76,3.99,543400.0],["2022-08-15",4.0,4.09,3.924,3.99,585100.0],["2022-08-16",3.93,3.95,3.75,3.89,369300.0],["2022-08-17",3.8,4.17,3.8,4.02,2691300.0],["2022-08-18",4.03,4.55,3.86,4.51,2415500.0],["2022-08-19",4.4,4.77,4.195,4.2,1375800.0],["2022-08-22",4.6,4.9,4.09,4.17,1367600.0],["2022-08-23",4.16,4.51,3.895,4.48,444700.0],["2022-08-24",4.42,4.88,4.397,4.77,642700.0],["2022-08-25",4.76,4.84,4.56,4.67,499400.0],["2022-08-26",4.65,4.75,4.535,4.59,373900.0],["2022-08-29",4.51,4.81,4.51,4.61,293400.0],["2022-08-30",4.65,4.66,4.42,4.48,240800.0],["2022-08-31",4.5,4.685,4.46,4.56,264600.0],["2022-09-01",4.57,4.65,4.41,4.63,351000.0],["2022-09-02",4.71,4.84,4.65,4.78,337900.0],["2022-09-06",4.78,4.8,4.53,4.55,496800.0],["2022-09-07",4.47,4.82,4.46,4.61,675300.0],["2022-09-08",4.59,4.77,4.5,4.63,474300.0],["2022-09-09",4.64,4.645,4.46,4.6,370800.0],["2022-09-12",4.62,4.74,4.4,4.64,536400.0],["2022-09-13",4.7,4.89,4.509,4.83,550000.0],["2022-09-14",4.65,4.74,4.34,4.38,457700.0],["2022-09-15",4.25,4.33,3.98,4.07,503400.0],["2022-09-16",4.02,4.08,3.67,3.84,2279600.0],["2022-09-19",3.71,3.815,3.48,3.57,376700.0],["2022-09-20",3.47,3.67,3.41,3.44,309400.0],["2022-09-21",3.44,3.49,3.25,3.29,269500.0],["2022-09-22",3.31,3.37,3.19,3.27,366000.0],["2022-09-23",3.21,3.24,2.93,2.97,360000.0],["2022-09-26",2.96,3.17,2.96,3.16,269600.0],["2022-09-27",3.16,3.281,3.04,3.1,292200.0],["2022-09-28",3.15,3.3,3.1,3.16,295800.0],["2022-09-29",3.14,3.14,2.97,3.03,186000.0],["2022-09-30",3.0,3.18,2.98,3.13,236900.0],["2022-10-03",3.19,3.31,3.08,3.24,161000.0],["2022-10-04",3.25,3.42,3.18,3.35,483400.0],["2022-10-05",3.27,3.42,3.17,3.37,215200.0],["2022-10-06",3.36,3.47,3.21,3.29,159500.0],["2022-10-07",3.26,3.32,3.15,3.19,166400.0],["2022-10-10",3.16,3.16,3.02,3.08,136700.0],["2022-10-11",3.06,3.23,3.01,3.21,211100.0],["2022-10-12",3.14,3.37,3.08,3.31,140600.0],["2022-10-13",3.21,3.51,3.15,3.49,208400.0],["2022-10-14",3.5,3.53,3.14,3.28,237800.0],["2022-10-17",3.32,3.41,3.135,3.38,240700.0],["2022-10-18",3.45,3.56,3.43,3.54,204500.0],["2022-10-19",3.54,3.62,3.18,3.26,217900.0],["2022-10-20",3.28,4.09,3.255,3.67,663100.0],["2022-10-21",3.66,3.74,3.43,3.68,286900.0],["2022-10-24",3.73,3.77,3.42,3.76,208900.0],["2022-10-25",3.83,3.96,3.81,3.84,174600.0],["2022-10-26",3.87,3.95,3.76,3.88,235700.0],["2022-10-27",3.83,3.95,3.75,3.76,132400.0],["2022-10-28",3.82,4.039,3.788,3.93,416800.0],["2022-10-31",3.93,4.04,3.92,3.95,238600.0],["2022-11-01",4.0,4.073,3.89,4.05,179100.0],["2022-11-02",4.06,4.06,3.65,3.65,247700.0],["2022-11-03",3.66,3.79,3.56,3.57,186800.0],["2022-11-04",3.62,3.649,3.5,3.54,179500.0],["2022-11-07",3.5,3.64,3.45,3.6,170000.0],["2022-11-08",3.62,3.75,3.57,3.64,257900.0],["2022-11-09",3.63,3.63,3.29,3.31,551400.0],["2022-11-10",3.33,3.62,3.33,3.56,249300.0],["2022-11-11",3.51,3.79,3.43,3.6,447500.0],["2022-11-14",3.55,3.58,3.46,3.48,269400.0],["2022-11-15",3.57,3.59,3.45,3.52,283500.0],["2022-11-16",3.5,3.55,3.3,3.33,291800.0],["2022-11-17",3.33,3.37,3.23,3.34,189100.0],["2022-11-18",3.45,3.45,2.74,2.75,364500.0],["2022-11-21",2.85,2.85,2.228,2.26,1206600.0],["2022-11-22",2.27,2.3,2.2,2.28,425400.0],["2022-11-23",2.25,2.3,2.19,2.26,279500.0],["2022-11-25",2.22,2.26,2.14,2.14,183900.0],["2022-11-28",2.14,2.2,2.11,2.13,276100.0],["2022-11-29",2.12,2.23,2.08,2.19,147000.0],["2022-11-30",2.21,2.27,2.1,2.26,402200.0],["2022-12-01",2.27,2.429,2.18,2.21,357600.0],["2022-12-02",2.15,2.33,2.15,2.32,261100.0],["2022-12-05",2.25,2.29,2.12,2.13,215500.0],["2022-12-06",2.14,2.14,1.915,1.95,212800.0],["2022-12-07",1.92,2.09,1.92,2.065,152100.0],["2022-12-08",2.1,2.14,1.99,2.09,135700.0],["2022-12-09",2.1,2.1,1.98,1.98,163100.0],["2022-12-12",1.98,1.99,1.685,1.73,304400.0],["2022-12-13",1.81,1.93,1.74,1.76,278000.0],["2022-12-14",1.79,1.79,1.64,1.73,610900.0],["2022-12-15",1.76,1.77,1.605,1.61,621900.0],["2022-12-16",1.66,1.695,1.53,1.62,1148000.0],["2022-12-19",1.66,1.68,1.56,1.57,524200.0],["2022-12-20",1.66,1.7,1.57,1.57,535300.0],["2022-12-21",1.61,1.78,1.61,1.66,166700.0],["2022-12-22",1.63,1.68,1.59,1.65,149700.0],["2022-12-23",1.65,1.79,1.65,1.7,195400.0],["2022-12-27",1.69,1.76,1.49,1.51,386400.0],["2022-12-28",1.51,1.57,1.43,1.46,285700.0],["2022-12-29",1.49,1.56,1.45,1.49,436000.0],["2022-12-30",1.48,1.55,1.42,1.5,384500.0],["2023-01-03",1.52,1.585,1.479,1.55,138700.0],["2023-01-04",1.6,1.63,1.56,1.61,90800.0],["2023-01-05",1.61,1.62,1.53,1.57,114100.0],["2023-01-06",1.57,1.73,1.52,1.66,134500.0],["2023-01-09",1.69,1.85,1.66,1.79,230600.0],["2023-01-10",1.81,1.97,1.785,1.97,284200.0],["2023-01-11",1.92,2.275,1.92,2.1,283000.0],["2023-01-12",2.08,2.28,2.08,2.27,241500.0],["2023-01-13",2.24,2.34,2.152,2.22,187300.0],["2023-01-17",2.27,2.33,2.06,2.11,235000.0],["2023-01-18",2.1,2.199,1.905,1.93,194300.0],["2023-01-19",1.93,2.07,1.87,1.89,333800.0],["2023-01-20",1.93,1.93,1.71,1.81,592900.0],["2023-01-23",1.84,2.11,1.8,2.04,335400.0],["2023-01-24",2.02,2.26,1.93,2.2,289300.0],["2023-01-25",2.07,2.43,2.07,2.42,275700.0],["2023-01-26",2.4,2.49,2.22,2.39,175000.0],["2023-01-27",2.35,2.68,2.35,2.48,328700.0],["2023-01-30",2.43,2.43,2.208,2.27,146800.0],["2023-01-31",2.24,2.31,2.18,2.28,216100.0],["2023-02-01",2.25,2.33,2.17,2.26,168700.0],["2023-02-02",2.28,2.36,2.21,2.28,258600.0],["2023-02-03",2.23,2.35,2.07,2.1,560100.0],["2023-02-06",2.15,2.15,1.91,2.02,212700.0],["2023-02-07",1.98,2.065,1.94,2.04,287800.0],["2023-02-08",2.0,2.03,1.83,1.88,182600.0],["2023-02-09",1.9,1.921,1.801,1.89,83800.0],["2023-02-10",1.89,1.89,1.7,1.79,279500.0],["2023-02-13",1.82,1.9,1.81,1.88,139100.0],["2023-02-14",1.87,1.94,1.822,1.91,117300.0],["2023-02-15",1.86,2.0,1.86,1.97,281200.0],["2023-02-16",1.94,2.03,1.89,1.98,264600.0],["2023-02-17",1.98,1.99,1.882,1.95,134400.0],["2023-02-21",1.95,1.96,1.85,1.9,349500.0],["2023-02-22",1.9,1.96,1.83,1.86,92100.0],["2023-02-23",1.89,1.89,1.77,1.81,173100.0],["2023-02-24",1.77,1.79,1.68,1.72,381400.0],["2023-02-27",1.72,1.82,1.72,1.75,81300.0],["2023-02-28",1.75,1.86,1.73,1.74,99300.0],["2023-03-01",1.74,1.78,1.68,1.73,99100.0],["2023-03-02",1.71,1.78,1.69,1.76,149700.0],["2023-03-03",1.77,1.78,1.7,1.75,79500.0],["2023-03-06",1.74,1.83,1.71,1.83,90600.0],["2023-03-07",1.8,1.93,1.75,1.83,106700.0],["2023-03-08",1.85,1.945,1.7,1.73,247900.0],["2023-03-09",1.73,1.78,1.7,1.72,218000.0],["2023-03-10",1.77,1.84,1.63,1.77,485200.0],["2023-03-13",1.71,1.79,1.66,1.7,94600.0],["2023-03-14",1.75,1.75,1.59,1.62,284300.0],["2023-03-15",1.62,1.64,1.582,1.61,109400.0],["2023-03-16",1.59,1.64,1.54,1.61,142200.0],["2023-03-17",1.6,1.63,1.45,1.51,585700.0],["2023-03-20",1.5,1.56,1.48,1.54,166600.0],["2023-03-21",1.52,1.61,1.46,1.57,141300.0],["2023-03-22",1.55,1.58,1.385,1.42,418800.0],["2023-03-23",1.45,1.47,1.38,1.43,401700.0],["2023-03-24",1.38,1.48,1.03,1.31,437900.0],["2023-03-27",1.28,1.44,1.23,1.395,219400.0],["2023-03-28",1.38,1.42,1.35,1.35,184100.0],["2023-03-29",1.36,1.39,1.28,1.29,98000.0],["2023-03-30",1.28,1.33,1.16,1.185,143400.0],["2023-03-31",1.18,1.24,1.14,1.2,487500.0],["2023-04-03",1.2,1.25,1.08,1.14,247300.0],["2023-04-04",1.13,1.208,1.13,1.17,152900.0],["2023-04-05",1.17,1.22,1.15,1.19,118400.0],["2023-04-06",1.17,1.26,1.17,1.25,93500.0],["2023-04-10",1.22,1.305,1.16,1.2,182200.0],["2023-04-11",1.2,1.3,1.19,1.205,130500.0],["2023-04-12",1.21,1.26,1.18,1.18,97200.0],["2023-04-13",1.18,1.26,1.17,1.18,110400.0],["2023-04-14",1.17,1.21,1.08,1.17,231000.0],["2023-04-17",1.15,1.155,1.05,1.15,90700.0],["2023-04-18",1.14,1.19,1.14,1.19,36800.0],["2023-04-19",1.2,1.57,1.15,1.36,649700.0],["2023-04-20",1.32,1.35,1.18,1.19,97900.0],["2023-04-21",1.16,1.2,1.14,1.15,127000.0],["2023-04-24",1.15,1.176,1.07,1.08,106000.0],["2023-04-25",1.11,1.13,1.082,1.11,110000.0],["2023-04-26",1.11,1.12,1.03,1.09,125700.0],["2023-04-27",1.1,1.15,1.05,1.13,83900.0],["2023-04-28",1.1,1.18,1.07,1.1,141600.0],["2023-05-01",1.2,1.27,1.11,1.24,335100.0],["2023-05-02",1.24,1.25,1.14,1.15,127700.0],["2023-05-03",1.15,1.205,1.12,1.17,163900.0],["2023-05-04",1.21,1.21,1.14,1.18,204300.0],["2023-05-05",1.22,1.23,1.16,1.19,124400.0],["2023-05-08",1.29,1.29,1.15,1.17,190700.0],["2023-05-09",1.15,1.21,1.08,1.19,157300.0],["2023-05-10",1.2,1.5,1.132,1.42,500500.0],["2023-05-11",1.38,1.46,1.3,1.43,478400.0],["2023-05-12",1.43,1.47,1.3,1.44,282700.0],["2023-05-15",1.45,1.55,1.385,1.53,226700.0],["2023-05-16",1.49,1.536,1.43,1.5,253900.0],["2023-05-17",1.51,1.52,1.4,1.52,333700.0],["2023-05-18",1.54,1.54,1.24,1.25,387900.0],["2023-05-19",1.29,1.29,1.23,1.24,172200.0],["2023-05-22",1.23,1.44,1.21,1.42,262400.0],["2023-05-23",1.41,1.72,1.4,1.7,452200.0],["2023-05-24",1.75,1.88,1.63,1.65,338400.0],["2023-05-25",1.61,1.614,1.46,1.47,103500.0],["2023-05-26",1.46,1.49,1.39,1.435,135100.0],["2023-05-30",1.45,1.54,1.35,1.53,162100.0],["2023-05-31",1.54,1.81,1.53,1.8,358700.0],["2023-06-01",1.81,1.81,1.47,1.5,686400.0],["2023-06-02",1.56,1.57,1.48,1.485,169200.0],["2023-06-05",1.46,1.53,1.41,1.43,200000.0],["2023-06-06",1.44,1.45,1.37,1.41,200600.0],["2023-06-07",1.39,1.43,1.36,1.38,229800.0],["2023-06-08",1.39,1.401,1.31,1.35,170000.0],["2023-06-09",1.34,1.35,1.27,1.3,200300.0],["2023-06-12",1.3,1.32,1.26,1.3,180400.0],["2023-06-13",1.31,1.32,1.28,1.3,227900.0],["2023-06-14",1.28,1.325,1.23,1.26,213300.0],["2023-06-15",1.27,1.319,1.17,1.28,553100.0],["2023-06-16",1.3,1.3,1.195,1.23,380900.0],["2023-06-20",1.23,1.23,1.11,1.18,325100.0],["2023-06-21",1.2,1.2,1.12,1.13,201700.0],["2023-06-22",1.19,1.19,1.05,1.06,296800.0],["2023-06-23",1.03,1.14,0.98,1.07,6357200.0],["2023-06-26",1.07,1.11,1.04,1.05,347200.0],["2023-06-27",1.07,1.23,1.07,1.12,255000.0],["2023-06-28",1.2,1.34,1.16,1.19,2362200.0],["2023-06-29",1.19,1.23,1.12,1.13,265700.0],["2023-06-30",1.13,1.17,1.05,1.05,632900.0],["2023-07-03",1.05,1.21,1.05,1.18,219900.0],["2023-07-05",1.21,1.28,1.19,1.24,280300.0],["2023-07-06",1.2,1.22,1.12,1.12,272700.0],["2023-07-07",1.17,1.25,1.17,1.2,121900.0],["2023-07-10",1.2,1.32,1.19,1.29,509800.0],["2023-07-11",1.31,1.36,1.26,1.26,233200.0],["2023-07-12",1.27,1.37,1.25,1.34,160500.0],["2023-07-13",1.35,1.41,1.35,1.38,194100.0],["2023-07-14",1.39,1.5,1.39,1.39,262400.0],["2023-07-17",1.37,1.49,1.37,1.39,173000.0],["2023-07-18",1.41,1.42,1.35,1.37,84100.0],["2023-07-19",1.37,1.44,1.33,1.35,150300.0],["2023-07-20",1.34,1.53,1.34,1.45,194500.0],["2023-07-21",1.43,1.58,1.42,1.46,327400.0],["2023-07-24",1.49,1.509,1.35,1.4,203100.0],["2023-07-25",1.4,1.45,1.38,1.39,136100.0],["2023-07-26",1.37,1.477,1.361,1.44,150100.0],["2023-07-27",1.46,1.5,1.431,1.45,192400.0],["2023-07-28",1.44,1.5,1.4,1.44,185600.0],["2023-07-31",1.49,1.54,1.43,1.48,377400.0],["2023-08-01",1.45,1.55,1.44,1.45,231400.0],["2023-08-02",1.4,1.555,1.37,1.51,503300.0],["2023-08-03",1.49,1.53,1.44,1.48,190300.0],["2023-08-04",1.5,1.52,1.47,1.47,284900.0],["2023-08-07",1.45,1.58,1.41,1.5,364100.0],["2023-08-08",1.5,1.52,1.47,1.51,103300.0],["2023-08-09",1.54,1.58,1.49,1.56,280100.0],["2023-08-10",1.58,1.69,1.51,1.55,742500.0],["2023-08-11",1.6,1.63,1.27,1.6,559700.0],["2023-08-14",1.56,1.68,1.56,1.6,299400.0],["2023-08-15",1.59,1.71,1.58,1.64,271900.0],["2023-08-16",1.6,1.68,1.57,1.66,101200.0],["2023-08-17",1.65,1.73,1.63,1.71,162900.0],["2023-08-18",1.71,1.737,1.57,1.57,100500.0],["2023-08-21",1.58,1.71,1.58,1.68,172500.0],["2023-08-22",1.61,1.71,1.59,1.67,195900.0],["2023-08-23",1.67,1.75,1.67,1.73,113300.0],["2023-08-24",1.73,1.8,1.69,1.78,124200.0],["2023-08-25",1.8,1.89,1.68,1.86,603200.0],["2023-08-28",1.87,1.88,1.79,1.81,197100.0],["2023-08-29",1.83,1.9,1.79,1.86,110600.0],["2023-08-30",1.87,1.9,1.81,1.84,156000.0],["2023-08-31",1.85,1.9,1.85,1.86,236500.0],["2023-09-01",1.84,1.89,1.82,1.83,42200.0],["2023-09-05",1.82,1.84,1.73,1.81,293200.0],["2023-09-06",1.74,1.79,1.73,1.75,276900.0],["2023-09-07",1.72,1.79,1.72,1.77,56400.0],["2023-09-08",1.77,1.82,1.69,1.77,180700.0],["2023-09-11",1.8,1.93,1.74,1.83,874100.0],["2023-09-12",1.84,1.935,1.84,1.89,161300.0],["2023-09-13",1.89,1.99,1.76,1.76,193300.0],["2023-09-14",1.75,1.82,1.72,1.76,211500.0],["2023-09-15",1.76,1.86,1.74,1.75,363600.0],["2023-09-18",1.76,1.878,1.76,1.85,133900.0],["2023-09-19",1.84,1.89,1.83,1.85,98600.0],["2023-09-20",1.83,1.85,1.74,1.75,49500.0],["2023-09-21",1.74,1.77,1.65,1.66,83100.0],["2023-09-22",1.66,1.66,1.582,1.63,191000.0],["2023-09-25",1.63,1.65,1.57,1.6,42200.0],["2023-09-26",1.6,1.69,1.6,1.64,242700.0],["2023-09-27",1.6,1.86,1.6,1.79,1118900.0],["2023-09-28",1.77,1.83,1.76,1.77,91200.0],["2023-09-29",1.756,1.794,1.67,1.7,40300.0],["2023-10-02",1.68,1.7,1.63,1.66,188000.0],["2023-10-03",1.601,1.67,1.6,1.65,40700.0],["2023-10-04",1.62,1.77,1.61,1.65,52400.0],["2023-10-05",1.62,1.7,1.61,1.63,420800.0],["2023-10-06",1.59,1.68,1.56,1.65,63800.0],["2023-10-09",1.65,1.69,1.56,1.65,79300.0],["2023-10-10",1.62,1.79,1.6,1.67,52100.0],["2023-10-11",1.65,1.805,1.62,1.65,151500.0],["2023-10-12",1.62,1.67,1.62,1.65,70300.0],["2023-10-13",1.65,1.69,1.58,1.65,147300.0],["2023-10-16",1.65,1.77,1.64,1.73,90600.0],["2023-10-17",1.69,1.79,1.64,1.67,152700.0],["2023-10-18",1.65,1.73,1.63,1.65,94700.0],["2023-10-19",1.62,1.68,1.58,1.58,177700.0],["2023-10-20",1.57,1.59,1.55,1.58,38900.0],["2023-10-23",1.55,1.66,1.55,1.55,162100.0],["2023-10-24",1.55,1.64,1.55,1.55,53900.0],["2023-10-25",1.54,1.7,1.51,1.65,105300.0],["2023-10-26",1.68,1.79,1.627,1.66,98300.0],["2023-10-27",1.69,1.71,1.6,1.6,85000.0],["2023-10-30",1.6,1.68,1.56,1.62,258500.0],["2023-10-31",1.64,1.69,1.56,1.58,70100.0],["2023-11-01",1.56,1.62,1.44,1.47,60100.0],["2023-11-02",1.47,1.6,1.47,1.55,309900.0],["2023-11-03",1.51,1.6,1.51,1.52,58500.0],["2023-11-06",1.51,1.55,1.485,1.51,54400.0],["2023-11-07",1.525,1.56,1.49,1.49,20900.0],["2023-11-08",1.51,1.63,1.47,1.52,449700.0],["2023-11-09",1.51,1.56,1.39,1.4,89800.0],["2023-11-10",1.43,1.55,1.38,1.4,73000.0],["2023-11-13",1.37,1.54,1.37,1.5,111400.0],["2023-11-14",1.51,1.6,1.411,1.5,116000.0],["2023-11-15",1.51,1.56,1.47,1.48,80600.0],["2023-11-16",1.506,1.55,1.42,1.5,60600.0],["2023-11-17",1.49,1.529,1.44,1.44,41000.0],["2023-11-20",1.486,1.55,1.46,1.5,49100.0],["2023-11-21",1.47,1.51,1.45,1.47,91400.0],["2023-11-22",1.45,1.56,1.435,1.5,42200.0],["2023-11-24",1.46,1.58,1.46,1.49,36300.0],["2023-11-27",1.47,1.57,1.44,1.5,672400.0],["2023-11-28",1.51,1.59,1.51,1.54,52400.0],["2023-11-29",1.55,1.57,1.48,1.52,54000.0],["2023-11-30",1.52,1.58,1.5,1.53,113000.0],["2023-12-01",1.5,1.57,1.48,1.54,57000.0],["2023-12-04",1.51,1.74,1.51,1.74,168300.0],["2023-12-05",1.69,1.79,1.61,1.72,115200.0],["2023-12-06",1.69,1.785,1.648,1.69,87400.0],["2023-12-07",1.69,1.73,1.65,1.69,42500.0],["2023-12-08",1.66,1.75,1.645,1.7,55200.0],["2023-12-11",1.7,1.748,1.6,1.66,67800.0],["2023-12-12",1.7,1.71,1.6,1.63,56100.0],["2023-12-13",1.62,1.71,1.61,1.67,76100.0],["2023-12-14",1.68,1.78,1.68,1.72,118600.0],["2023-12-15",1.7,1.739,1.62,1.63,589000.0],["2023-12-18",2.02,4.71,2.02,3.59,69246700.0],["2023-12-19",2.96,3.36,2.89,3.32,3986200.0],["2023-12-20",3.33,3.53,3.131,3.405,1025400.0],["2023-12-21",3.33,3.96,3.27,3.75,1142700.0],["2023-12-22",3.67,4.13,3.67,3.88,495000.0],["2023-12-26",3.72,3.953,3.56,3.65,379700.0],["2023-12-27",3.62,4.12,3.55,4.05,570900.0],["2023-12-28",3.99,4.13,3.81,3.92,459100.0],["2023-12-29",3.94,3.99,3.82,3.94,299500.0],["2024-01-02",3.93,3.96,3.64,3.65,251300.0],["2024-01-03",3.78,3.91,3.65,3.76,507000.0],["2024-01-04",3.76,3.88,3.6,3.75,465600.0],["2024-01-05",3.78,3.96,3.677,3.77,533600.0],["2024-01-08",3.74,4.18,3.67,4.02,742200.0],["2024-01-09",4.02,4.36,3.94,4.34,720800.0],["2024-01-10",4.3,4.33,4.11,4.23,396700.0],["2024-01-11",4.25,4.25,3.95,4.14,402600.0],["2024-01-12",4.14,4.32,4.06,4.24,387200.0],["2024-01-16",4.2,4.75,3.77,4.1,1032700.0],["2024-01-17",3.99,4.32,3.97,4.12,1136500.0],["2024-01-18",4.51,4.56,4.16,4.44,562000.0],["2024-01-19",4.5,4.88,4.41,4.7,505200.0],["2024-01-22",4.7,4.83,4.25,4.5,1041600.0],["2024-01-23",4.48,4.65,4.4,4.46,2085200.0],["2024-01-24",4.46,4.55,4.38,4.43,193600.0],["2024-01-25",4.41,4.612,4.38,4.43,238600.0],["2024-01-26",4.43,4.6,4.355,4.51,158700.0],["2024-01-29",4.5,5.06,4.307,5.02,544100.0],["2024-01-30",5.07,5.16,4.9,4.94,374900.0],["2024-01-31",4.92,5.195,4.77,4.77,672900.0],["2024-02-01",4.86,4.985,4.57,4.8,1180500.0],["2024-02-02",4.71,4.8,4.65,4.7,9505700.0],["2024-02-05",4.75,5.04,4.72,4.91,400600.0],["2024-02-06",4.85,5.005,4.73,4.88,295300.0],["2024-02-07",4.88,5.07,4.7,4.72,432900.0],["2024-02-08",4.73,5.1,4.695,5.04,644800.0],["2024-02-09",5.04,5.1,4.92,4.98,362900.0],["2024-02-12",3.84,4.59,3.311,4.17,2109000.0],["2024-02-13",4.16,4.16,3.84,4.0,735500.0],["2024-02-14",4.03,4.22,3.99,4.0,497800.0],["2024-02-15",3.99,4.19,3.955,4.11,943400.0],["2024-02-16",4.07,4.36,4.04,4.2,341000.0],["2024-02-20",4.0,4.285,3.92,4.1,545700.0],["2024-02-21",4.09,4.09,3.94,3.99,238700.0],["2024-02-22",4.0,4.14,3.89,4.04,591800.0],["2024-02-23",4.07,4.38,4.025,4.32,263600.0],["2024-02-26",4.32,4.59,4.32,4.34,236700.0],["2024-02-27",4.35,4.403,4.22,4.28,183900.0],["2024-02-28",4.3,4.347,4.12,4.17,204000.0],["2024-02-29",4.2,4.26,3.9,3.93,270200.0],["2024-03-01",3.91,4.07,3.91,4.07,326800.0],["2024-03-04",4.07,4.07,3.855,3.97,200600.0],["2024-03-05",3.92,4.02,3.76,3.79,332700.0],["2024-03-06",3.76,3.83,3.64,3.82,161200.0],["2024-03-07",3.82,3.9,3.73,3.81,223100.0],["2024-03-08",3.82,3.921,3.66,3.69,184100.0],["2024-03-11",3.76,3.875,3.62,3.72,200400.0],["2024-03-12",3.73,3.76,3.62,3.62,269600.0],["2024-03-13",3.62,3.785,3.62,3.69,181300.0],["2024-03-14",3.68,3.715,3.606,3.65,147400.0],["2024-03-15",3.64,3.705,3.53,3.6,337900.0],["2024-03-18",3.47,3.52,3.32,3.32,235000.0],["2024-03-19",3.34,3.45,3.3,3.31,356300.0],["2024-03-20",3.39,3.39,3.16,3.18,454600.0],["2024-03-21",3.02,3.2,3.01,3.09,590200.0],["2024-03-22",3.07,4.4,3.01,4.36,3692200.0],["2024-03-25",4.02,4.266,3.18,3.23,2232700.0],["2024-03-26",3.87,4.06,3.63,3.66,3005500.0],["2024-03-27",3.75,4.07,3.66,4.0,1281800.0],["2024-03-28",3.96,4.56,3.96,4.44,1499600.0],["2024-04-01",4.7,4.74,4.23,4.25,852000.0],["2024-04-02",4.2,4.24,3.74,3.81,714700.0],["2024-04-03",3.82,4.03,3.82,3.93,348400.0],["2024-04-04",3.98,3.98,3.53,3.58,589800.0],["2024-04-05",3.77,3.93,3.28,3.3,997100.0],["2024-04-08",3.32,3.35,3.02,3.06,1253700.0],["2024-04-09",3.09,3.148,2.91,3.02,2006900.0],["2024-04-10",3.03,3.08,2.94,3.01,1231800.0],["2024-04-11",3.03,3.139,2.99,3.055,1004800.0],["2024-04-12",2.98,3.12,2.87,2.95,921600.0],["2024-04-15",2.96,3.01,2.75,2.81,487200.0],["2024-04-16",2.75,2.81,2.6,2.7,930600.0],["2024-04-17",2.75,2.75,2.47,2.48,1001300.0],["2024-04-18",2.44,2.47,2.33,2.35,475100.0],["2024-04-19",2.36,2.45,2.26,2.3,1059100.0],["2024-04-22",2.32,2.35,2.16,2.19,1408600.0],["2024-04-23",2.24,2.38,2.24,2.27,830200.0],["2024-04-24",2.34,2.34,2.12,2.13,392900.0],["2024-04-25",2.09,2.1,2.0,2.07,807400.0],["2024-04-26",2.06,2.23,2.06,2.15,323800.0],["2024-04-29",2.15,2.209,2.06,2.08,459700.0],["2024-04-30",2.22,2.275,2.07,2.22,997700.0],["2024-05-01",2.2,2.48,2.2,2.42,525300.0],["2024-05-02",2.47,2.47,2.31,2.37,766100.0],["2024-05-03",2.39,2.54,2.39,2.42,345500.0],["2024-05-06",2.4,2.43,2.34,2.36,178800.0],["2024-05-07",2.37,2.51,2.32,2.51,624800.0],["2024-05-08",2.46,2.57,2.4,2.53,342600.0],["2024-05-09",2.5,2.53,2.4,2.42,233600.0],["2024-05-10",2.4,2.48,2.17,2.26,443700.0],["2024-05-13",2.27,2.39,2.22,2.37,373300.0],["2024-05-14",2.37,2.45,2.34,2.43,417700.0],["2024-05-15",2.42,2.63,2.395,2.46,451300.0],["2024-05-16",2.4,2.47,2.4,2.45,379600.0],["2024-05-17",2.4,2.45,2.37,2.4,414500.0],["2024-05-20",2.35,2.4,2.225,2.25,473200.0],["2024-05-21",2.27,2.29,2.18,2.21,263500.0],["2024-05-22",2.15,2.24,2.13,2.16,366300.0],["2024-05-23",2.15,2.185,1.942,2.01,769600.0],["2024-05-24",2.0,2.03,1.92,1.93,460100.0],["2024-05-28",1.92,1.94,1.76,1.76,747900.0],["2024-05-29",1.75,1.785,1.635,1.68,733100.0],["2024-05-30",1.69,1.84,1.69,1.81,432500.0],["2024-05-31",1.82,1.91,1.8,1.84,679400.0],["2024-06-03",1.87,1.895,1.73,1.81,388900.0],["2024-06-04",1.82,1.89,1.74,1.8,443800.0],["2024-06-05",1.79,1.85,1.71,1.76,228200.0],["2024-06-06",1.74,1.825,1.71,1.75,200900.0],["2024-06-07",1.75,1.8,1.69,1.69,223200.0],["2024-06-10",1.67,1.83,1.67,1.68,392900.0],["2024-06-11",1.68,1.72,1.62,1.62,199000.0],["2024-06-12",1.63,1.75,1.615,1.65,276900.0],["2024-06-13",1.65,1.74,1.64,1.7,221500.0],["2024-06-14",1.78,1.8,1.56,1.58,248500.0],["2024-06-17",1.6,1.605,1.47,1.47,317600.0],["2024-06-18",1.47,1.47,1.4,1.4,318700.0],["2024-06-20",1.41,1.446,1.285,1.31,411900.0],["2024-06-21",1.33,1.36,1.21,1.24,524000.0],["2024-06-24",1.22,1.33,1.22,1.27,292200.0],["2024-06-25",1.26,1.31,1.21,1.21,332500.0],["2024-06-26",1.2,1.23,1.16,1.21,590100.0],["2024-06-27",1.23,1.63,1.2,1.2,2849600.0],["2024-06-28",1.19,1.2,1.09,1.1,9842400.0],["2024-07-01",1.12,1.21,1.08,1.2,584800.0],["2024-07-02",1.17,1.2,1.1,1.1,332000.0],["2024-07-03",1.13,1.14,1.09,1.1,138300.0],["2024-07-05",1.11,1.21,1.1,1.15,648800.0],["2024-07-08",1.16,1.16,1.08,1.09,430900.0],["2024-07-09",1.09,1.115,1.05,1.06,251000.0],["2024-07-10",1.07,1.135,1.07,1.12,343700.0],["2024-07-11",1.14,1.22,1.112,1.17,338600.0],["2024-07-12",1.2,1.23,1.17,1.19,228700.0],["2024-07-15",1.22,1.31,1.176,1.29,324900.0],["2024-07-16",1.29,1.48,1.29,1.39,573800.0],["2024-07-17",1.34,1.38,1.26,1.26,348900.0],["2024-07-18",1.23,1.28,1.19,1.22,235200.0],["2024-07-19",1.22,1.22,1.15,1.15,272900.0],["2024-07-22",1.18,1.22,1.1,1.22,358700.0],["2024-07-23",1.22,1.28,1.215,1.25,214800.0],["2024-07-24",1.23,1.36,1.2,1.34,399200.0],["2024-07-25",1.34,1.455,1.29,1.29,423000.0],["2024-07-26",1.33,1.33,1.25,1.32,175900.0],["2024-07-29",1.31,1.341,1.2,1.22,293300.0],["2024-07-30",1.2,1.24,1.15,1.19,348200.0],["2024-07-31",1.2,1.27,1.16,1.25,269500.0],["2024-08-01",1.25,1.25,1.12,1.195,371800.0],["2024-08-02",1.15,1.18,1.1,1.14,296100.0],["2024-08-05",1.07,1.097,1.002,1.05,430300.0],["2024-08-06",1.06,1.1,1.0,1.08,277200.0],["2024-08-07",1.07,1.08,1.0,1.0,203900.0],["2024-08-08",1.03,1.07,1.01,1.05,353800.0],["2024-08-09",1.05,1.108,1.01,1.03,230100.0],["2024-08-12",1.06,1.08,0.961,0.965,291100.0],["2024-08-13",0.96,1.07,0.96,1.06,253900.0],["2024-08-14",1.08,1.16,0.96,0.98,512500.0],["2024-08-15",0.98,1.06,0.98,1.04,306700.0],["2024-08-16",1.04,1.06,0.96,0.976,224800.0],["2024-08-19",0.971,0.976,0.893,0.913,365300.0],["2024-08-20",0.938,0.969,0.837,0.863,492000.0],["2024-08-21",0.96,0.976,0.85,0.878,330800.0],["2024-08-22",0.872,0.915,0.85,0.878,780200.0],["2024-08-23",0.903,1.01,0.88,1.01,359400.0],["2024-08-26",1.07,1.31,1.06,1.29,1554800.0],["2024-08-27",1.29,1.32,0.901,0.92,2609300.0],["2024-08-28",0.95,0.992,0.892,0.9,667600.0],["2024-08-29",0.911,0.967,0.881,0.884,526900.0],["2024-08-30",0.9,0.943,0.841,0.85,783300.0],["2024-09-03",0.86,0.881,0.844,0.852,435300.0],["2024-09-04",0.885,0.89,0.84,0.85,317300.0],["2024-09-05",0.886,0.92,0.849,0.851,335200.0],["2024-09-06",0.848,0.874,0.814,0.814,476600.0],["2024-09-09",0.812,0.941,0.812,0.901,425800.0],["2024-09-10",0.89,0.95,0.885,0.9,310900.0],["2024-09-11",0.895,1.05,0.886,1.02,490100.0],["2024-09-12",1.12,1.165,0.988,1.15,800300.0],["2024-09-13",1.19,1.19,1.05,1.15,628700.0],["2024-09-16",1.15,1.16,1.08,1.14,242000.0],["2024-09-17",1.14,1.14,1.075,1.11,326900.0],["2024-09-18",1.1,1.21,1.1,1.17,365700.0],["2024-09-19",1.22,1.27,1.16,1.22,421600.0],["2024-09-20",1.19,1.24,1.18,1.2,1247000.0],["2024-09-23",1.26,1.27,1.16,1.2,531300.0],["2024-09-24",1.18,1.19,1.09,1.09,403800.0],["2024-09-25",1.08,1.09,0.98,0.98,526500.0],["2024-09-26",1.0,1.05,1.0,1.04,350200.0],["2024-09-27",1.03,1.169,1.03,1.15,417200.0],["2024-09-30",1.17,1.18,0.98,1.02,329100.0],["2024-10-01",1.01,1.01,0.9,0.9,482600.0],["2024-10-02",0.9,0.984,0.9,0.95,361800.0],["2024-10-03",0.935,0.97,0.922,0.961,184800.0],["2024-10-04",0.97,1.001,0.925,0.951,256200.0],["2024-10-07",0.958,0.97,0.91,0.921,165800.0],["2024-10-08",0.91,0.969,0.9,0.907,158300.0],["2024-10-09",0.9,0.96,0.892,0.901,132500.0],["2024-10-10",0.897,0.94,0.895,0.904,209100.0],["2024-10-11",0.9,1.02,0.896,1.02,208700.0],["2024-10-14",0.99,1.01,0.971,0.994,117300.0],["2024-10-15",1.05,1.05,0.931,0.951,2057200.0],["2024-10-16",0.98,1.02,0.933,0.986,243600.0],["2024-10-17",1.0,1.05,0.952,1.05,282500.0],["2024-10-18",1.04,1.06,0.967,0.967,306300.0],["2024-10-21",1.0,1.06,0.988,1.02,260400.0],["2024-10-22",1.02,1.05,0.99,1.05,126800.0],["2024-10-23",1.03,1.05,0.972,0.988,157100.0],["2024-10-24",1.02,1.02,0.954,0.989,206900.0],["2024-10-25",1.01,1.01,0.97,0.974,177100.0],["2024-10-28",0.99,1.04,0.99,1.04,223900.0],["2024-10-29",1.01,1.017,0.89,0.907,997300.0],["2024-10-30",0.955,0.965,0.91,0.91,313100.0],["2024-10-31",0.921,0.921,0.89,0.893,413100.0],["2024-11-01",0.89,0.941,0.89,0.914,410400.0],["2024-11-04",0.91,0.936,0.896,0.899,403200.0],["2024-11-05",0.92,0.94,0.9,0.924,327500.0],["2024-11-06",0.976,1.05,0.97,1.04,663000.0],["2024-11-07",1.04,1.07,0.99,1.0,376300.0],["2024-11-08",0.99,0.996,0.919,0.965,269100.0],["2024-11-11",0.99,0.99,0.932,0.978,179200.0],["2024-11-12",1.0,1.02,0.964,1.0,427000.0],["2024-11-13",0.98,0.985,0.89,0.89,1262000.0],["2024-11-14",0.89,0.89,0.79,0.791,1766000.0],["2024-11-15",0.82,0.822,0.755,0.755,563000.0],["2024-11-18",0.76,0.778,0.722,0.74,792400.0],["2024-11-19",0.721,0.8,0.72,0.767,793000.0],["2024-11-20",0.763,0.805,0.741,0.768,1033100.0],["2024-11-21",0.764,0.774,0.696,0.7,731000.0],["2024-11-22",0.716,0.728,0.687,0.701,496600.0],["2024-11-25",0.72,0.75,0.67,0.67,600400.0],["2024-11-26",0.679,0.696,0.58,0.59,1308100.0],["2024-11-27",0.624,0.782,0.623,0.674,2053700.0],["2024-11-29",0.71,0.73,0.69,0.699,741300.0],["2024-12-02",0.715,0.737,0.681,0.7,762600.0],["2024-12-03",0.7,0.702,0.638,0.641,673900.0],["2024-12-04",0.635,0.661,0.61,0.636,657400.0],["2024-12-05",0.667,0.667,0.57,0.571,992700.0],["2024-12-06",0.59,0.619,0.58,0.583,851600.0],["2024-12-09",0.612,0.654,0.584,0.59,954800.0],["2024-12-10",0.61,0.614,0.576,0.6,625000.0],["2024-12-11",0.61,0.621,0.576,0.584,705600.0],["2024-12-12",0.61,0.619,0.579,0.58,488800.0],["2024-12-13",0.6,0.605,0.544,0.547,740300.0],["2024-12-16",0.55,0.555,0.45,0.451,1238700.0],["2024-12-17",0.451,0.505,0.45,0.49,900300.0],["2024-12-18",0.507,0.507,0.441,0.445,855500.0],["2024-12-19",0.455,0.463,0.426,0.43,1649900.0],["2024-12-20",0.42,0.453,0.404,0.444,2335700.0],["2024-12-23",0.448,0.474,0.428,0.471,930100.0],["2024-12-24",0.483,0.55,0.46,0.51,997600.0],["2024-12-26",0.52,0.569,0.51,0.53,870900.0],["2024-12-27",0.547,0.56,0.503,0.51,940200.0],["2024-12-30",0.533,0.548,0.45,0.462,978000.0],["2024-12-31",0.473,0.49,0.425,0.443,1071100.0],["2025-01-02",0.47,0.492,0.45,0.48,1413300.0],["2025-01-03",0.493,0.56,0.48,0.557,1127000.0],["2025-01-06",0.568,0.59,0.51,0.51,2295000.0],["2025-01-07",0.53,0.576,0.515,0.531,846200.0],["2025-01-08",0.52,0.55,0.462,0.462,1041100.0],["2025-01-10",0.46,0.483,0.411,0.452,13691700.0],["2025-01-13",0.456,0.457,0.39,0.399,1581200.0],["2025-01-14",0.39,0.5,0.39,0.405,1718800.0],["2025-01-15",0.4,0.43,0.382,0.413,1009000.0],["2025-01-16",0.416,0.44,0.383,0.439,1109800.0],["2025-01-17",0.44,0.447,0.4,0.406,760500.0],["2025-01-21",0.411,0.429,0.38,0.408,511800.0],["2025-01-22",0.4,0.42,0.39,0.407,397700.0],["2025-01-23",0.409,0.442,0.407,0.418,843500.0],["2025-01-24",0.445,0.48,0.427,0.473,1059400.0],["2025-01-27",0.462,0.5,0.409,0.412,1329800.0],["2025-01-28",0.42,0.427,0.411,0.414,481800.0],["2025-01-29",0.415,0.424,0.382,0.385,1289700.0],["2025-01-30",0.383,0.398,0.355,0.39,648800.0],["2025-01-31",0.398,0.399,0.355,0.358,1649700.0],["2025-02-03",0.444,1.11,0.436,1.06,448532800.0],["2025-02-04",1.26,1.43,1.04,1.25,97187300.0],["2025-02-05",1.17,2.34,0.98,2.11,72626600.0],["2025-02-06",2.52,2.74,1.88,1.98,74698900.0],["2025-02-07",2.001,2.64,1.96,2.04,27459100.0],["2025-02-10",2.04,2.05,1.43,1.57,18957200.0],["2025-02-11",1.405,1.77,1.265,1.68,11508600.0],["2025-02-12",1.55,1.67,1.42,1.52,5055000.0],["2025-02-13",1.41,1.47,1.3,1.38,4723300.0],["2025-02-14",1.34,1.62,1.34,1.61,7242900.0],["2025-02-18",1.51,1.57,1.33,1.46,4582500.0],["2025-02-19",1.42,1.45,1.32,1.4,2259800.0],["2025-02-20",1.35,1.4,1.2,1.21,3675100.0],["2025-02-21",1.26,2.1,1.25,1.77,37745900.0],["2025-02-24",1.3,1.48,1.15,1.24,14233800.0],["2025-02-25",1.24,1.41,1.23,1.3,4707600.0],["2025-02-26",1.28,1.28,1.15,1.23,3162600.0],["2025-02-27",1.26,1.3,1.19,1.24,1756200.0],["2025-02-28",1.19,1.21,1.085,1.16,3455100.0],["2025-03-03",1.16,1.16,0.92,0.939,3738300.0],["2025-03-04",0.9,1.27,0.85,1.05,10593600.0],["2025-03-05",1.15,1.19,1.01,1.06,3530400.0],["2025-03-06",1.02,1.06,0.997,1.03,1423100.0],["2025-03-07",1.04,1.08,0.99,1.01,1342300.0],["2025-03-10",0.99,1.03,0.864,0.915,2035900.0],["2025-03-11",0.82,0.859,0.77,0.846,3712400.0],["2025-03-12",0.893,0.96,0.812,0.843,2351500.0],["2025-03-13",0.83,0.895,0.81,0.812,844000.0],["2025-03-14",0.812,0.863,0.804,0.805,1596100.0],["2025-03-17",0.83,0.835,0.711,0.764,2632800.0],["2025-03-18",0.75,0.824,0.701,0.806,2076600.0],["2025-03-19",0.82,0.83,0.72,0.72,1270300.0],["2025-03-20",0.723,0.896,0.723,0.739,4329200.0],["2025-03-21",0.763,0.796,0.727,0.738,2819900.0],["2025-03-24",0.75,0.767,0.718,0.724,2533900.0],["2025-03-25",0.723,0.742,0.651,0.66,1796000.0],["2025-03-26",0.67,0.675,0.6,0.616,2143200.0],["2025-03-27",0.6,0.677,0.581,0.61,1653200.0],["2025-03-28",0.601,0.672,0.6,0.6,1813300.0],["2025-03-31",0.6,0.631,0.582,0.605,1198100.0],["2025-04-01",0.609,0.619,0.54,0.54,1964400.0],["2025-04-02",0.545,0.593,0.54,0.579,1043100.0],["2025-04-03",0.568,0.582,0.52,0.55,1712300.0],["2025-04-04",0.55,0.565,0.511,0.52,1404800.0],["2025-04-07",0.51,0.58,0.46,0.512,1882200.0],["2025-04-08",0.551,0.58,0.495,0.497,1566400.0],["2025-04-09",0.507,0.558,0.473,0.521,1555300.0],["2025-04-10",0.576,0.58,0.499,0.505,1850200.0],["2025-04-11",0.515,0.55,0.503,0.549,1069500.0],["2025-04-14",0.552,0.564,0.49,0.525,1874500.0],["2025-04-15",0.518,0.522,0.5,0.514,1057300.0],["2025-04-16",0.5,0.514,0.461,0.471,1196500.0],["2025-04-17",0.501,0.51,0.475,0.51,1633100.0],["2025-04-21",0.533,0.57,0.49,0.561,2636100.0],["2025-04-22",0.57,0.641,0.528,0.616,2296600.0],["2025-04-23",0.64,0.66,0.62,0.644,1059200.0],["2025-04-24",0.642,0.668,0.615,0.668,970000.0],["2025-04-25",0.66,0.68,0.634,0.65,816300.0],["2025-04-28",0.661,0.694,0.631,0.662,941800.0],["2025-04-29",0.663,0.694,0.623,0.635,820900.0],["2025-04-30",0.605,0.636,0.57,0.63,1105800.0],["2025-05-01",0.649,0.649,0.603,0.607,519000.0],["2025-05-02",0.62,0.642,0.611,0.628,693300.0],["2025-05-05",0.63,0.63,0.57,0.575,1091000.0],["2025-05-06",0.577,0.6,0.493,0.529,1265700.0],["2025-05-07",0.54,0.795,0.54,0.585,13058900.0],["2025-05-08",0.59,0.6,0.523,0.59,1762000.0],["2025-05-09",0.587,0.646,0.58,0.646,1203100.0],["2025-05-12",0.706,0.86,0.67,0.838,5472200.0],["2025-05-13",0.919,1.09,0.86,0.861,7339600.0],["2025-05-14",0.908,0.92,0.75,0.836,2399900.0],["2025-05-15",0.7,0.744,0.636,0.704,2945300.0],["2025-05-16",0.702,0.799,0.701,0.777,1701000.0],["2025-05-19",0.779,0.837,0.76,0.776,947300.0],["2025-05-20",0.773,0.818,0.729,0.809,1382300.0],["2025-05-21",0.79,0.816,0.728,0.765,1315600.0],["2025-05-22",0.768,0.77,0.731,0.761,1212200.0],["2025-05-23",0.781,0.79,0.7,0.749,5609100.0],["2025-05-27",0.741,0.942,0.72,0.899,6918000.0],["2025-05-28",0.89,0.92,0.822,0.846,1512300.0],["2025-05-29",0.846,0.85,0.808,0.848,982700.0],["2025-05-30",0.818,1.0,0.81,0.935,3024000.0],["2025-06-02",0.89,0.936,0.84,0.93,1540400.0],["2025-06-03",0.942,1.06,0.895,0.966,2093500.0],["2025-06-04",0.971,0.993,0.941,0.969,1113900.0],["2025-06-05",0.98,0.983,0.916,0.925,1034200.0],["2025-06-06",0.93,1.0,0.925,0.989,1159400.0],["2025-06-09",0.97,1.03,0.94,0.968,1214800.0],["2025-06-10",0.98,0.98,0.881,0.906,1223900.0],["2025-06-11",0.906,0.91,0.85,0.869,1198200.0],["2025-06-12",0.85,0.859,0.813,0.847,914100.0],["2025-06-13",0.829,0.837,0.772,0.792,786400.0],["2025-06-16",0.79,0.817,0.75,0.788,1251500.0],["2025-06-17",0.772,0.788,0.72,0.727,707400.0],["2025-06-18",0.725,0.753,0.7,0.749,522900.0],["2025-06-20",0.75,0.75,0.722,0.746,1026600.0],["2025-06-23",0.73,0.74,0.682,0.701,756100.0],["2025-06-24",0.727,0.75,0.69,0.75,498300.0],["2025-06-25",0.767,0.79,0.703,0.704,542300.0],["2025-06-26",0.734,0.82,0.734,0.799,2215400.0],["2025-06-27",0.765,0.8,0.727,0.727,10209800.0],["2025-06-30",0.735,0.759,0.715,0.715,966100.0],["2025-07-01",0.72,0.763,0.71,0.721,1041400.0],["2025-07-02",0.748,0.77,0.723,0.723,664900.0],["2025-07-03",0.749,0.769,0.722,0.735,527900.0],["2025-07-07",0.74,0.74,0.7,0.704,585700.0],["2025-07-08",0.717,0.724,0.704,0.721,572400.0],["2025-07-09",0.712,0.759,0.712,0.75,570100.0],["2025-07-10",0.75,0.76,0.742,0.745,500800.0],["2025-07-11",0.75,0.75,0.726,0.739,271500.0],["2025-07-14",0.738,0.74,0.71,0.727,408500.0],["2025-07-15",0.72,0.73,0.675,0.683,811000.0],["2025-07-16",0.7,0.7,0.663,0.687,516800.0],["2025-07-17",0.69,0.73,0.68,0.722,708700.0],["2025-07-18",0.73,0.756,0.722,0.748,837000.0],["2025-07-21",0.78,0.798,0.766,0.77,969600.0],["2025-07-22",0.78,0.793,0.75,0.76,437800.0],["2025-07-23",0.782,0.855,0.764,0.8,1418600.0],["2025-07-24",0.79,0.844,0.79,0.81,799100.0],["2025-07-25",0.801,0.82,0.78,0.785,428100.0],["2025-07-28",0.799,0.844,0.795,0.837,1305000.0],["2025-07-29",0.844,0.844,0.803,0.807,518000.0],["2025-07-30",0.8,0.815,0.752,0.752,496300.0],["2025-07-31",0.75,0.752,0.677,0.694,629700.0],["2025-08-01",0.702,0.739,0.69,0.732,824000.0],["2025-08-04",0.73,0.74,0.715,0.728,255400.0],["2025-08-05",0.748,0.772,0.72,0.724,889900.0],["2025-08-06",0.724,0.734,0.702,0.717,541600.0],["2025-08-07",0.7,0.77,0.7,0.754,1562300.0],["2025-08-08",0.76,0.8,0.72,0.798,698000.0],["2025-08-11",0.795,0.81,0.757,0.77,507900.0],["2025-08-12",0.758,0.795,0.75,0.78,281500.0],["2025-08-13",0.767,0.8,0.765,0.793,474500.0],["2025-08-14",0.8,0.802,0.781,0.799,483700.0],["2025-08-15",0.717,0.767,0.68,0.707,1423800.0],["2025-08-18",0.709,0.719,0.58,0.581,3031500.0],["2025-08-19",0.595,0.61,0.552,0.571,1715300.0],["2025-08-20",0.59,0.648,0.563,0.634,1743100.0],["2025-08-21",0.5,0.557,0.483,0.528,4195700.0],["2025-08-22",0.53,0.55,0.503,0.52,1595000.0],["2025-08-25",0.533,0.598,0.517,0.56,12108800.0],["2025-08-26",0.945,1.14,0.81,1.03,186776800.0],["2025-08-27",1.025,1.1,0.77,0.871,22434600.0],["2025-08-28",0.974,1.08,0.88,0.99,14723600.0],["2025-08-29",1.05,1.05,0.92,0.973,3999600.0],["2025-09-02",0.96,1.09,0.949,1.03,5366000.0],["2025-09-03",1.02,1.09,1.0,1.04,2963600.0],["2025-09-04",1.04,1.04,0.958,0.998,3341700.0],["2025-09-05",0.97,1.19,0.96,1.14,7611300.0],["2025-09-08",1.13,1.21,1.11,1.16,2643200.0],["2025-09-09",1.17,1.24,1.11,1.22,3112900.0],["2025-09-10",1.21,1.45,1.2,1.29,8809400.0],["2025-09-11",1.29,1.348,1.215,1.23,3216300.0],["2025-09-12",1.24,1.45,1.05,1.43,10288000.0],["2025-09-15",1.41,1.41,1.25,1.28,2737200.0],["2025-09-16",1.3,1.32,1.23,1.26,1820600.0],["2025-09-17",1.22,1.27,1.15,1.15,1693100.0],["2025-09-18",1.26,1.32,1.18,1.25,2313700.0],["2025-09-19",1.24,1.25,1.18,1.22,1860500.0],["2025-09-22",1.2,1.24,1.17,1.22,1152400.0],["2025-09-23",1.21,1.22,1.135,1.16,1590000.0],["2025-09-24",1.16,1.22,1.14,1.22,2306500.0],["2025-09-25",1.16,1.2,1.125,1.14,1654900.0],["2025-09-26",1.14,1.15,1.065,1.12,1770800.0],["2025-09-29",1.12,1.15,1.05,1.12,3117900.0],["2025-09-30",1.12,1.12,1.065,1.1,2082700.0],["2025-10-01",1.11,1.22,1.101,1.22,2694900.0],["2025-10-02",1.23,1.259,1.17,1.22,1282800.0],["2025-10-03",1.16,1.296,1.145,1.16,2005900.0],["2025-10-06",1.29,1.54,1.29,1.42,23538500.0],["2025-10-07",1.49,1.66,1.34,1.63,12036200.0],["2025-10-08",1.63,1.785,1.6,1.64,6876400.0],["2025-10-09",1.63,1.94,1.58,1.89,16670900.0],["2025-10-10",2.0,2.01,1.7,1.76,8285700.0],["2025-10-13",1.75,1.9,1.64,1.88,5372600.0],["2025-10-14",1.78,1.84,1.56,1.63,9241500.0],["2025-10-15",1.7,1.81,1.68,1.75,5349700.0],["2025-10-16",1.72,1.809,1.675,1.75,4258000.0],["2025-10-17",1.72,1.76,1.67,1.74,3190500.0],["2025-10-20",1.72,2.005,1.715,1.97,6549500.0],["2025-10-21",1.97,2.25,1.93,2.04,9480600.0],["2025-10-22",2.0,2.2,1.85,1.86,5027700.0],["2025-10-23",1.86,2.06,1.86,1.94,4373900.0],["2025-10-24",1.95,2.35,1.93,2.23,6791700.0],["2025-10-27",2.24,2.34,2.1,2.15,4380600.0],["2025-10-28",2.2,2.24,2.07,2.12,2639000.0],["2025-10-29",2.14,2.2,1.86,1.92,5312100.0],["2025-10-30",1.89,1.94,1.74,1.87,3143600.0],["2025-10-31",1.86,2.0,1.75,1.76,2954700.0],["2025-11-03",1.8,1.88,1.6,1.61,3744900.0],["2025-11-04",1.56,1.58,1.385,1.4,3833200.0],["2025-11-05",1.39,1.54,1.36,1.52,3258900.0],["2025-11-06",1.6,1.65,1.45,1.54,3354000.0],["2025-11-07",1.48,1.595,1.385,1.585,2868600.0],["2025-11-10",1.63,1.66,1.515,1.61,1958900.0],["2025-11-11",1.58,1.66,1.55,1.65,2151000.0],["2025-11-12",1.65,1.77,1.63,1.77,1907500.0],["2025-11-13",1.76,1.79,1.69,1.77,2554500.0],["2025-11-14",2.56,2.76,2.16,2.35,136453500.0],["2025-11-17",2.35,3.07,2.34,2.84,23905700.0],["2025-11-18",2.58,2.6,2.37,2.53,18086300.0],["2025-11-19",2.54,2.7,2.47,2.5,6480300.0],["2025-11-20",2.57,2.62,2.375,2.4,4933000.0],["2025-11-21",2.45,2.6,2.41,2.5,4614100.0],["2025-11-24",2.53,2.56,2.36,2.4,3799200.0],["2025-11-25",2.335,2.335,2.23,2.27,3578900.0],["2025-11-26",2.3,2.34,2.245,2.33,2156000.0],["2025-11-28",2.37,2.455,2.36,2.43,1760600.0],["2025-12-01",2.51,2.595,2.4,2.5,6623300.0],["2025-12-02",2.48,2.48,2.09,2.16,7311100.0],["2025-12-03",2.13,2.28,2.12,2.23,3935300.0],["2025-12-04",2.22,2.28,2.18,2.22,1850100.0],["2025-12-05",2.25,2.29,2.15,2.23,3564400.0],["2025-12-08",2.3,2.488,2.245,2.38,3840500.0],["2025-12-09",2.39,2.525,2.34,2.48,4282300.0],["2025-12-10",2.49,2.59,2.43,2.51,5403500.0],["2025-12-11",2.5,2.585,2.38,2.38,3352400.0],["2025-12-12",2.36,2.435,2.305,2.32,2769900.0],["2025-12-15",2.35,2.41,2.21,2.22,3488500.0],["2025-12-16",2.22,2.42,2.18,2.38,6524500.0],["2025-12-17",2.37,2.42,2.25,2.28,2663700.0],["2025-12-18",2.28,2.41,2.28,2.29,2376600.0],["2025-12-19",2.31,2.39,2.29,2.3,19177300.0],["2025-12-22",2.42,2.95,2.42,2.88,11688500.0],["2025-12-23",2.9,3.01,2.77,2.8,6457400.0],["2025-12-24",2.79,2.825,2.52,2.81,4034800.0],["2025-12-26",2.82,2.85,2.655,2.69,2376700.0],["2025-12-29",2.68,2.68,2.57,2.59,1805900.0],["2025-12-30",2.57,2.6,2.42,2.43,4305100.0],["2025-12-31",2.41,2.49,2.37,2.47,1955400.0],["2026-01-02",2.47,2.52,2.4,2.5,2780300.0],["2026-01-05",2.51,2.57,2.37,2.55,2407500.0],["2026-01-06",2.56,2.59,2.38,2.38,2826400.0],["2026-01-07",2.4,2.55,2.39,2.4,2782500.0],["2026-01-08",2.52,2.545,2.42,2.51,2562300.0],["2026-01-09",2.53,2.78,2.52,2.52,3322600.0],["2026-01-12",2.56,2.56,2.33,2.45,4359100.0],["2026-01-13",2.45,2.545,2.2,2.34,4900400.0],["2026-01-14",2.33,2.607,2.32,2.6,4546500.0],["2026-01-15",2.6,2.638,2.44,2.44,1893000.0],["2026-01-16",2.41,2.52,2.4,2.45,1810800.0],["2026-01-20",2.36,2.45,2.24,2.24,6275000.0],["2026-01-21",2.25,2.29,2.15,2.21,2752100.0],["2026-01-22",2.2,2.305,2.2,2.21,4223600.0],["2026-01-23",2.2,2.205,2.09,2.11,3027400.0],["2026-01-26",2.12,2.16,2.02,2.05,4102900.0],["2026-01-27",2.04,2.08,1.98,2.03,2837700.0],["2026-01-28",2.05,2.055,1.91,1.92,2811600.0],["2026-01-29",1.94,1.958,1.83,1.85,2302000.0],["2026-01-30",1.85,1.88,1.72,1.74,3302000.0],["2026-02-02",1.755,1.9,1.72,1.74,3905700.0],["2026-02-03",1.845,1.915,1.77,1.88,4204600.0],["2026-02-04",1.92,1.957,1.765,1.84,3088500.0],["2026-02-05",1.79,1.875,1.671,1.71,3332800.0],["2026-02-06",1.76,1.8,1.58,1.59,5839100.0],["2026-02-09",1.59,1.65,1.47,1.48,5124500.0],["2026-02-10",1.46,1.645,1.46,1.63,3833300.0],["2026-02-11",1.67,1.67,1.515,1.61,2656000.0],["2026-02-12",1.63,1.63,1.5,1.53,1078000.0],["2026-02-13",1.53,1.63,1.52,1.56,1061600.0],["2026-02-17",1.55,1.6,1.5,1.55,824300.0],["2026-02-18",1.55,1.66,1.546,1.65,1468900.0],["2026-02-19",1.65,1.65,1.56,1.61,1226800.0],["2026-02-20",1.59,1.63,1.55,1.55,1908200.0],["2026-02-23",1.57,1.63,1.545,1.61,1324900.0],["2026-02-24",1.63,1.705,1.595,1.69,1088200.0],["2026-02-25",1.7,1.77,1.695,1.71,1606000.0],["2026-02-26",1.73,1.76,1.675,1.7,1235500.0],["2026-02-27",1.69,1.7,1.654,1.69,1003600.0],["2026-03-02",1.61,1.75,1.58,1.72,1525500.0],["2026-03-03",1.67,1.73,1.615,1.62,2352600.0],["2026-03-04",1.65,1.73,1.605,1.71,2196500.0],["2026-03-05",1.76,1.785,1.61,1.74,2681200.0],["2026-03-06",1.7,1.825,1.69,1.8,3000400.0],["2026-03-09",1.79,1.92,1.79,1.89,2182900.0],["2026-03-10",1.89,2.04,1.83,1.83,3309400.0],["2026-03-11",1.84,1.95,1.82,1.9,2146400.0],["2026-03-12",1.88,1.9,1.78,1.8,1877900.0],["2026-03-13",1.82,1.86,1.72,1.74,2684600.0],["2026-03-16",1.79,1.846,1.645,1.67,4519300.0],["2026-03-17",1.69,1.7,1.585,1.59,3281200.0],["2026-03-18",1.59,1.59,1.48,1.51,2132600.0],["2026-03-19",1.48,1.51,1.44,1.45,1506400.0],["2026-03-20",1.47,1.475,1.37,1.38,6698500.0],["2026-03-23",1.38,1.52,1.38,1.49,2451800.0],["2026-03-24",1.48,1.48,1.42,1.43,1224200.0],["2026-03-25",1.46,1.59,1.45,1.56,2116300.0],["2026-03-26",1.54,1.59,1.5,1.51,1564800.0],["2026-03-27",1.475,1.556,1.36,1.37,2577700.0],["2026-03-30",1.37,1.43,1.17,1.19,5682200.0],["2026-03-31",1.23,1.34,1.23,1.3,4064500.0],["2026-04-01",1.35,1.38,1.3,1.33,2520400.0],["2026-04-02",1.31,1.335,1.26,1.28,3902700.0],["2026-04-06",1.32,1.38,1.28,1.3,3222900.0],["2026-04-07",1.3,1.35,1.22,1.29,2368200.0],["2026-04-08",1.38,1.42,1.32,1.35,2749700.0],["2026-04-09",1.39,1.79,1.39,1.78,12983300.0],["2026-04-10",1.75,1.77,1.62,1.76,16684900.0],["2026-04-13",1.69,1.8,1.68,1.72,4103200.0],["2026-04-14",1.74,1.78,1.585,1.61,2501400.0],["2026-04-15",1.63,1.735,1.62,1.71,1634300.0],["2026-04-16",1.73,1.73,1.65,1.71,1264700.0],["2026-04-17",1.73,1.8,1.71,1.74,1897100.0],["2026-04-20",1.74,1.74,1.663,1.68,1602300.0],["2026-04-21",1.69,1.69,1.58,1.59,1146600.0],["2026-04-22",1.6,1.64,1.565,1.6,1249000.0],["2026-04-23",1.6,1.61,1.49,1.51,1451800.0],["2026-04-24",1.51,1.52,1.42,1.46,1412000.0],["2026-04-27",1.5,1.525,1.46,1.46,1172000.0],["2026-04-28",1.46,1.5,1.37,1.38,1425600.0],["2026-04-29",1.37,1.38,1.332,1.36,1362100.0],["2026-04-30",1.38,1.44,1.366,1.4,883100.0],["2026-05-01",1.4,1.55,1.38,1.52,1878500.0],["2026-05-04",1.52,1.575,1.46,1.47,1371700.0],["2026-05-05",1.5,1.51,1.37,1.39,2392100.0],["2026-05-06",1.48,1.545,1.435,1.46,2734800.0],["2026-05-07",1.5,1.525,1.41,1.43,2143800.0],["2026-05-08",1.43,1.53,1.43,1.5,1467700.0],["2026-05-11",1.49,1.575,1.49,1.51,2834900.0],["2026-05-12",1.49,1.535,1.46,1.49,1028800.0],["2026-05-13",1.49,1.49,1.42,1.47,1962700.0],["2026-05-14",1.32,1.32,1.11,1.16,11553400.0],["2026-05-15",1.16,1.34,1.14,1.21,7274900.0],["2026-05-18",1.21,1.23,1.12,1.13,4811500.0],["2026-05-19",1.12,1.13,1.03,1.04,3750700.0],["2026-05-20",1.05,1.09,1.02,1.09,2275700.0],["2026-05-21",1.07,1.18,1.055,1.11,2877400.0],["2026-05-22",1.1,1.14,1.09,1.1,1809900.0],["2026-05-26",1.12,1.15,1.095,1.1,2217400.0],["2026-05-27",1.12,1.21,1.11,1.13,2462500.0],["2026-05-28",1.13,1.15,1.09,1.13,2739900.0],["2026-05-29",1.13,1.16,1.08,1.14,3395300.0],["2026-06-01",1.155,1.25,1.13,1.22,2432800.0],["2026-06-02",1.22,1.22,1.13,1.14,1823200.0],["2026-06-03",1.13,1.14,1.09,1.1,2865100.0],["2026-06-04",1.11,1.17,1.093,1.11,3756000.0],["2026-06-05",1.13,1.13,0.99,1.03,4974600.0],["2026-06-08",1.03,1.07,1.01,1.02,2612300.0],["2026-06-09",1.03,1.05,0.969,0.99,5413400.0],["2026-06-10",0.99,1.005,0.89,0.901,5436800.0],["2026-06-11",0.9,0.928,0.76,0.813,13681500.0],["2026-06-12",0.82,0.88,0.728,0.77,8337100.0],["2026-06-15",0.8,0.88,0.73,0.869,13276200.0],["2026-06-16",0.875,0.929,0.78,0.892,5002700.0],["2026-06-17",0.893,0.946,0.85,0.931,4336500.0],["2026-06-18",0.94,1.01,0.902,0.97,21078800.0],["2026-06-22",0.965,0.985,0.911,0.914,4104600.0],["2026-06-23",0.91,0.955,0.9,0.935,1401500.0],["2026-06-24",0.935,0.965,0.922,0.934,2941300.0],["2026-06-25",0.932,0.96,0.87,0.879,3492700.0],["2026-06-26",0.86,0.915,0.86,0.892,27612200.0],["2026-06-29",0.884,0.95,0.881,0.944,3854500.0],["2026-06-30",0.95,0.95,0.857,0.872,3643600.0],["2026-07-01",0.89,0.895,0.831,0.854,2959000.0],["2026-07-02",0.839,0.907,0.839,0.894,2199100.0],["2026-07-06",0.877,0.88,0.813,0.834,2392600.0],["2026-07-07",0.845,1.0,0.819,0.942,12939300.0],["2026-07-08",0.95,0.9505,0.803,0.83,3807434.0],["2026-08-13",0.705,0.72,0.676,0.6857,1978310.128956],["2026-08-14",0.69,0.7263,0.66,0.7209,2030081.505041],["2026-08-17",0.71,0.7499,0.682,0.7405,1765230.329023],["2026-08-18",0.76,0.8747,0.752,0.8681,7745796.094553],["2026-08-19",0.8883,1.01,0.8883,0.9595,7262410.42942],["2026-08-20",1.015,1.05,0.9336,0.9508,8548051.569584],["2026-08-21",0.945,1.03,0.8664,0.9965,5425876.112542],["2026-08-24",0.97,0.975,0.91,0.9425,4052000.579691],["2026-08-25",0.9256,0.9797,0.9217,0.9387,2851259.940989],["2026-08-27",0.9,0.916,0.8788,0.9001,1719659.1051],["2026-08-28",0.91,0.97,0.894,0.9645,3633713.613508],["2026-08-31",0.996,1.01,0.9423,0.9549,3498160.40838],["2026-09-01",0.86,0.9013,0.753,0.8799,12576449.769168],["2026-09-02",0.8685,0.879799,0.78,0.804,4994098.836632],["2026-09-03",0.8346,0.8471,0.8025,0.835,2577080.596059]]}