{"t":"LDI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-11",12.8668,21.8653,12.8668,20.2193,7896500.0],["2021-02-12",22.7467,36.6245,21.2395,28.932,9535200.0],["2021-02-16",28.5827,32.1671,23.8955,24.3091,2413700.0],["2021-02-17",24.4654,24.8146,21.5979,22.7835,1331800.0],["2021-02-18",25.6142,26.138,22.7807,23.6842,1189100.0],["2021-02-19",24.2356,24.2356,21.1659,21.3038,1193800.0],["2021-02-22",21.0832,21.4141,19.0245,19.4105,722200.0],["2021-02-23",18.5466,18.7672,15.7821,17.4989,774400.0],["2021-02-24",17.4713,19.0705,17.3702,18.7488,389800.0],["2021-02-25",18.8223,19.2727,17.1037,17.8206,334500.0],["2021-02-26",18.6753,18.9142,17.2048,17.8389,348500.0],["2021-03-01",18.5374,19.7598,17.9327,19.0889,501900.0],["2021-03-02",19.3094,23.9966,19.0981,21.6071,2064000.0],["2021-03-03",21.9471,22.0207,18.2158,18.5558,632900.0],["2021-03-04",18.418,18.519,16.5431,16.8372,449800.0],["2021-03-05",17.2875,17.3243,14.7325,17.0118,446900.0],["2021-03-08",16.5431,17.8114,16.1938,17.6643,454500.0],["2021-03-09",17.8941,19.2175,16.9658,18.8407,449300.0],["2021-03-10",18.8407,19.5024,17.8114,18.6201,550800.0],["2021-03-11",18.7488,19.2175,17.7654,18.3352,441400.0],["2021-03-12",18.1974,19.1992,17.9538,18.9234,565000.0],["2021-03-15",19.2911,21.3314,19.1532,20.5686,1288500.0],["2021-03-16",20.0447,21.3773,19.6679,20.4491,367600.0],["2021-03-17",20.4031,20.6696,19.8333,20.2193,291700.0],["2021-03-18",19.8057,21.3222,18.1147,18.7212,949100.0],["2021-03-19",18.7212,20.495,18.6707,19.8976,419500.0],["2021-03-22",19.8057,20.5961,18.565,19.0613,425500.0],["2021-03-23",19.0245,19.7598,18.9051,19.2911,214100.0],["2021-03-24",19.2083,19.6679,18.2066,18.2066,265000.0],["2021-03-25",18.1974,19.1164,18.1055,18.519,627800.0],["2021-03-26",18.6569,18.9234,17.554,18.1974,124200.0],["2021-03-29",17.9952,18.1698,17.5752,17.9308,164400.0],["2021-03-30",17.9768,18.2562,17.554,17.9584,158600.0],["2021-03-31",17.8298,18.5558,17.8298,18.326,258400.0],["2021-04-01",18.3812,19.144,18.3628,18.4363,295000.0],["2021-04-05",18.7856,19.6127,18.6293,19.144,190000.0],["2021-04-06",19.2359,19.5208,18.5696,19.0797,464300.0],["2021-04-07",19.0613,19.5392,18.4088,19.0797,565500.0],["2021-04-08",19.0797,19.7506,18.6385,19.3922,317100.0],["2021-04-09",19.3738,21.0465,19.3738,20.3939,528300.0],["2021-04-12",20.3572,20.5125,18.9694,19.2267,445300.0],["2021-04-13",19.3646,20.1642,19.1716,19.4932,444400.0],["2021-04-14",19.2267,19.5603,17.9511,18.3628,364500.0],["2021-04-15",18.418,18.5926,17.7103,18.2801,172100.0],["2021-04-16",17.9492,18.2525,17.8298,18.1514,338300.0],["2021-04-19",18.1239,18.2167,16.9107,17.1956,734000.0],["2021-04-20",17.2967,17.407,16.5523,17.1313,858900.0],["2021-04-21",16.6442,17.3702,16.5982,17.3427,127900.0],["2021-04-22",17.9492,18.326,17.4897,17.8757,346800.0],["2021-04-23",17.8665,18.5466,17.7866,18.5466,241300.0],["2021-04-26",18.6937,19.4565,18.5962,18.9878,147000.0],["2021-04-27",18.9878,19.6991,18.5742,19.6127,163000.0],["2021-04-28",19.4197,19.9895,18.997,19.6403,144100.0],["2021-04-29",19.9344,19.9804,18.4363,19.1072,218200.0],["2021-04-30",19.0239,19.4122,18.6073,18.7872,143600.0],["2021-05-03",19.8288,19.8667,17.8402,18.0486,493200.0],["2021-05-04",17.9918,18.1442,17.2247,17.7361,165100.0],["2021-05-05",17.9065,17.9918,17.1585,17.3668,147500.0],["2021-05-06",17.2626,17.2816,15.8138,16.1074,403200.0],["2021-05-07",16.3062,16.4198,14.0052,14.1472,1361100.0],["2021-05-10",14.7059,14.7618,12.8404,12.973,817800.0],["2021-05-11",12.6037,12.6785,11.6757,12.4048,871200.0],["2021-05-12",12.4617,12.67,11.7893,11.8083,404900.0],["2021-05-13",11.7893,12.5327,11.4106,11.4579,428300.0],["2021-05-14",11.5999,12.4143,11.5526,12.3954,367300.0],["2021-05-17",12.2912,12.4522,11.8433,12.3954,147400.0],["2021-05-18",12.4711,12.9257,12.3906,12.7552,171700.0],["2021-05-19",12.7741,13.8631,12.4238,13.1056,288700.0],["2021-05-20",13.2571,13.5743,12.8783,13.1245,132300.0],["2021-05-21",13.5601,13.5601,12.9541,13.1056,59500.0],["2021-05-24",13.2381,13.5222,12.9162,13.4465,122500.0],["2021-05-25",13.437,14.2892,13.3139,14.2514,238900.0],["2021-05-26",14.0336,15.4038,14.0336,15.1225,259700.0],["2021-05-27",15.2456,15.8138,15.1699,15.293,179200.0],["2021-05-28",15.2362,16.0505,15.1604,16.0505,140700.0],["2021-06-01",15.5392,15.615,14.5923,14.7722,564400.0],["2021-06-02",14.9994,15.0468,14.2514,14.6585,305300.0],["2021-06-03",14.4881,14.6775,13.7779,14.062,317900.0],["2021-06-04",13.598,13.7306,13.0204,13.0677,423400.0],["2021-06-07",13.2666,13.3404,12.9351,13.0772,432000.0],["2021-06-08",13.3991,13.4275,12.973,13.1624,466800.0],["2021-06-09",13.1624,14.3745,13.1624,14.2703,1059500.0],["2021-06-10",13.9768,14.1472,12.9162,12.9446,1166200.0],["2021-06-11",13.115,13.5033,13.0582,13.2476,298900.0],["2021-06-14",13.2097,13.5412,13.0866,13.3991,523700.0],["2021-06-15",13.3897,13.4465,12.6889,12.7363,527500.0],["2021-06-16",12.8499,12.8499,12.3764,12.5848,389000.0],["2021-06-17",12.7552,12.812,12.1681,12.4048,433300.0],["2021-06-18",12.3575,12.4522,12.1208,12.2628,325200.0],["2021-06-21",12.367,12.5942,12.1681,12.4048,194300.0],["2021-06-22",12.4238,12.4901,12.0734,12.1302,372900.0],["2021-06-23",12.1681,12.7173,12.1681,12.4995,256100.0],["2021-06-24",12.6416,12.6416,12.1681,12.3007,296300.0],["2021-06-25",12.348,12.4995,12.2628,12.348,161400.0],["2021-06-28",12.4522,12.4995,12.2723,12.2817,123000.0],["2021-06-29",12.2912,12.4048,12.1814,12.2817,139900.0],["2021-06-30",12.3866,12.4818,12.1865,12.2436,250900.0],["2021-07-01",12.4151,12.4151,11.9578,12.0912,189300.0],["2021-07-02",12.2055,12.2055,11.7291,11.7386,327500.0],["2021-07-06",11.8149,11.8434,11.5481,11.7577,288100.0],["2021-07-07",11.7386,12.1198,11.6719,12.0626,165000.0],["2021-07-08",11.7386,12.2436,11.6243,12.1769,177900.0],["2021-07-09",12.1769,12.2913,11.9197,12.215,150800.0],["2021-07-12",12.215,12.215,11.7101,11.8625,230000.0],["2021-07-13",11.8816,11.9683,11.4052,11.5004,241600.0],["2021-07-14",11.6052,11.7234,11.4337,11.529,194000.0],["2021-07-15",11.5767,11.5767,11.2527,11.5004,163600.0],["2021-07-16",11.4052,11.6338,11.1288,11.1955,124300.0],["2021-07-19",10.9669,11.2051,10.8144,11.0621,130100.0],["2021-07-20",11.1765,11.2136,11.0526,11.0907,89100.0],["2021-07-21",10.8811,11.1479,10.7668,10.9287,445800.0],["2021-07-22",10.9287,10.9287,10.6048,10.6905,170500.0],["2021-07-23",10.6429,10.7572,10.4428,10.5953,292900.0],["2021-07-26",10.6143,10.8525,10.4238,10.4809,109900.0],["2021-07-27",10.5,10.5,9.9569,10.1951,190200.0],["2021-07-28",10.1856,10.5152,10.1856,10.3856,157600.0],["2021-07-29",10.3856,10.4428,10.1093,10.1665,256800.0],["2021-07-30",10.1951,10.3094,9.8092,9.8807,238100.0],["2021-08-02",9.9474,10.2999,9.8807,10.0903,223600.0],["2021-08-03",9.1946,9.3566,8.2132,9.1375,1521500.0],["2021-08-04",9.0517,9.2327,8.5753,8.8993,441700.0],["2021-08-05",8.8897,9.1089,8.6801,8.8707,282700.0],["2021-08-06",8.8707,9.0965,8.7944,9.0041,200000.0],["2021-08-09",9.0612,9.6234,8.9183,9.4043,315900.0],["2021-08-10",9.5567,9.6996,9.2089,9.49,179700.0],["2021-08-11",9.3947,9.8711,9.1613,9.7282,266400.0],["2021-08-12",9.2899,9.3947,8.6039,8.7754,664000.0],["2021-08-13",8.7944,8.9088,8.3847,8.5277,576500.0],["2021-08-16",8.4229,8.4419,7.9779,8.0322,445400.0],["2021-08-17",7.9464,7.9464,7.632,7.6892,394700.0],["2021-08-18",7.7178,8.0036,7.5272,7.9655,440200.0],["2021-08-19",7.8988,8.0227,7.5749,7.9464,283100.0],["2021-08-20",7.8893,7.956,7.7178,7.8035,253300.0],["2021-08-23",7.7654,8.3085,7.7654,8.0798,286300.0],["2021-08-24",8.0798,8.3133,8.0227,8.0798,283200.0],["2021-08-25",8.0989,8.0989,7.8988,7.9274,175600.0],["2021-08-26",7.975,7.9941,7.8226,7.9369,163500.0],["2021-08-27",7.9179,8.0989,7.8321,7.9464,266200.0],["2021-08-30",7.9655,7.9941,7.7368,7.9083,184700.0],["2021-08-31",7.9369,8.0894,7.8321,7.8416,214300.0],["2021-09-01",7.8512,7.8607,7.5844,7.7273,359900.0],["2021-09-02",7.6606,7.7178,7.5749,7.6225,360100.0],["2021-09-03",7.6225,7.6225,7.3462,7.5367,686800.0],["2021-09-07",7.5653,7.6511,7.3652,7.4415,515600.0],["2021-09-08",7.4319,7.4986,7.2604,7.2985,428900.0],["2021-09-09",7.3271,7.6225,7.2499,7.289,468700.0],["2021-09-10",7.289,7.5082,7.1175,7.127,471000.0],["2021-09-13",7.27,7.27,6.8507,6.9079,973700.0],["2021-09-14",6.9174,7.2033,6.784,6.8888,628300.0],["2021-09-15",6.9269,7.3081,6.9269,7.0794,692200.0],["2021-09-16",7.0508,7.4224,7.0508,7.0794,515300.0],["2021-09-17",7.108,7.47,6.8793,6.9079,940900.0],["2021-09-20",6.8031,6.8602,6.622,6.7268,637500.0],["2021-09-21",6.7459,6.8412,6.6125,6.6125,635300.0],["2021-09-22",6.6697,6.8888,6.622,6.7935,292600.0],["2021-09-23",6.7935,6.9079,6.4886,6.6506,645300.0],["2021-09-24",6.5268,6.765,6.4982,6.5553,330600.0],["2021-09-27",6.5839,7.0127,6.5839,6.946,538000.0],["2021-09-28",6.8412,7.0317,6.6602,6.6792,345800.0],["2021-09-29",6.8221,6.8221,6.4982,6.5077,402900.0],["2021-09-30",6.622,6.622,6.3362,6.4505,408400.0],["2021-10-01",6.4795,6.5132,6.2673,6.3252,294600.0],["2021-10-04",6.2963,6.3059,5.9202,5.9299,453100.0],["2021-10-05",5.9491,6.1613,5.8913,6.0745,340300.0],["2021-10-06",6.0166,6.1516,5.872,6.0552,135100.0],["2021-10-07",6.1323,6.3638,6.1082,6.1516,170700.0],["2021-10-08",6.1613,6.1709,5.8527,5.8527,268500.0],["2021-10-11",5.8527,5.9009,5.737,5.8142,298100.0],["2021-10-12",5.8334,6.1034,5.8142,6.0649,282500.0],["2021-10-13",6.1227,6.3059,6.007,6.2191,372800.0],["2021-10-14",6.277,6.412,6.1613,6.2577,194000.0],["2021-10-15",6.2673,6.3927,6.2191,6.3734,250700.0],["2021-10-18",6.3059,6.4409,6.1034,6.142,223500.0],["2021-10-19",6.2673,6.3059,6.1323,6.2288,240700.0],["2021-10-20",6.2673,6.3734,6.1516,6.2577,170300.0],["2021-10-21",6.2288,6.4602,6.2095,6.2866,194900.0],["2021-10-22",6.3155,6.3242,6.1613,6.2288,161000.0],["2021-10-25",6.1806,6.4313,6.1323,6.3638,156100.0],["2021-10-26",6.412,6.6819,6.3589,6.4216,239200.0],["2021-10-27",6.4698,6.4698,5.9781,5.9877,276400.0],["2021-10-28",6.0841,6.4313,5.9684,6.383,272400.0],["2021-10-29",6.2963,6.4795,6.2577,6.3252,325400.0],["2021-11-01",6.9423,8.5718,6.7687,7.7136,7330900.0],["2021-11-02",7.4147,7.4437,6.8073,6.8459,1559200.0],["2021-11-03",6.8748,7.0869,6.4987,6.5855,1836100.0],["2021-11-04",6.6048,6.7205,6.1806,6.1998,1465600.0],["2021-11-05",6.2673,6.277,6.0359,6.1806,1072500.0],["2021-11-08",6.8362,6.9423,6.5277,6.7302,1906600.0],["2021-11-09",6.8941,7.0773,6.6337,6.8844,1370700.0],["2021-11-10",6.8844,7.2123,6.7976,7.193,1308700.0],["2021-11-11",7.2026,7.2219,6.7591,6.8459,852600.0],["2021-11-12",6.8459,6.9972,6.7899,6.8844,510900.0],["2021-11-15",6.9519,6.9519,6.6627,6.7398,662700.0],["2021-11-16",6.7302,6.7302,6.3927,6.6723,720800.0],["2021-11-17",6.6337,6.6472,6.4023,6.5277,548400.0],["2021-11-18",6.547,6.5759,6.1613,6.3155,595300.0],["2021-11-19",6.2673,6.412,6.1806,6.3927,432300.0],["2021-11-22",6.5084,6.681,6.0456,6.1613,444500.0],["2021-11-23",6.0263,6.1034,5.4381,5.4381,2604000.0],["2021-11-24",5.4767,5.5924,5.2742,5.3031,1606500.0],["2021-11-26",5.2838,5.2838,4.9367,5.0717,886400.0],["2021-11-29",5.1585,5.2067,4.7439,4.85,2129000.0],["2021-11-30",4.8692,4.9367,4.5125,4.6185,2004000.0],["2021-12-01",4.6957,4.7921,4.4064,4.4257,1358000.0],["2021-12-02",4.5028,4.7825,4.3968,4.715,1146000.0],["2021-12-03",4.715,4.7931,4.5636,4.7246,1082400.0],["2021-12-06",4.7246,4.7246,4.4353,4.5896,1339400.0],["2021-12-07",4.6764,5.0042,4.6282,4.7439,1326900.0],["2021-12-08",4.7439,4.8297,4.6957,4.7632,847900.0],["2021-12-09",4.7053,4.7342,4.5269,4.6089,997900.0],["2021-12-10",4.6426,4.7535,4.5221,4.5414,736200.0],["2021-12-13",4.6282,4.6378,4.3004,4.4257,1488600.0],["2021-12-14",4.3968,4.5404,4.3871,4.4257,764700.0],["2021-12-15",4.4257,4.445,4.0882,4.1461,1588800.0],["2021-12-16",4.2425,4.551,4.1557,4.5414,1236300.0],["2021-12-17",4.5414,4.551,4.3004,4.3293,2021600.0],["2021-12-20",4.2329,4.3293,4.0979,4.3293,706100.0],["2021-12-21",4.3389,4.4932,4.31,4.445,963300.0],["2021-12-22",4.4546,4.6378,4.3968,4.6282,785500.0],["2021-12-23",4.6475,4.6764,4.4257,4.5896,693300.0],["2021-12-27",4.5318,4.5993,4.4257,4.4836,763100.0],["2021-12-28",4.5125,4.5993,4.3679,4.4546,693600.0],["2021-12-29",4.445,4.445,4.2907,4.3582,774500.0],["2021-12-30",4.3486,4.6764,4.3196,4.58,814000.0],["2021-12-31",4.5604,4.7761,4.4231,4.7075,1117700.0],["2022-01-03",4.7565,5.0801,4.5457,5.0017,3231700.0],["2022-01-04",5.2371,5.2665,4.9428,5.1194,1069500.0],["2022-01-05",5.4136,5.4626,5.0311,5.0311,1642800.0],["2022-01-06",5.0017,5.1831,4.8153,4.8644,912000.0],["2022-01-07",4.884,4.9595,4.7565,4.7957,750800.0],["2022-01-10",4.8153,4.8153,4.4133,4.5015,908300.0],["2022-01-11",4.5506,4.8438,4.5407,4.7271,554200.0],["2022-01-12",4.8448,4.8565,4.6682,4.7761,362700.0],["2022-01-13",4.7173,4.8546,4.6584,4.6879,379600.0],["2022-01-14",4.6633,4.8252,4.4819,4.8055,619900.0],["2022-01-18",5.0017,5.2469,4.884,5.1096,1952200.0],["2022-01-19",5.2861,5.4038,5.0125,5.1194,1283700.0],["2022-01-20",5.188,5.2076,4.8153,4.8644,812600.0],["2022-01-21",4.7565,4.7565,4.4672,4.6879,973500.0],["2022-01-24",4.6977,4.6977,4.2465,4.6094,1142800.0],["2022-01-25",4.4525,4.6584,4.4525,4.6094,370100.0],["2022-01-26",4.7369,4.7369,4.4927,4.5604,657800.0],["2022-01-27",4.5604,4.6241,4.4231,4.4525,554700.0],["2022-01-28",4.4133,4.4819,4.276,4.3348,866800.0],["2022-01-31",4.3152,4.629,4.2563,4.5996,695300.0],["2022-02-01",4.0504,4.4525,3.9327,4.374,3436000.0],["2022-02-02",4.2171,4.2171,3.9229,3.9425,2336500.0],["2022-02-03",3.9131,3.9229,3.4786,3.7366,2556500.0],["2022-02-04",3.6973,3.7169,3.6679,3.6973,981700.0],["2022-02-07",3.6679,3.7032,3.4816,3.5012,3285400.0],["2022-02-08",3.7562,4.0994,3.6875,4.0602,4253100.0],["2022-02-09",3.9719,4.1092,3.9425,4.021,959800.0],["2022-02-10",3.9327,4.1975,3.8444,3.8739,954600.0],["2022-02-11",3.9621,4.1387,3.9523,4.0602,799200.0],["2022-02-14",4.0504,4.2073,3.9229,3.9523,533000.0],["2022-02-15",3.9817,4.0994,3.9327,4.07,519400.0],["2022-02-16",4.07,4.1583,3.9915,4.0994,669800.0],["2022-02-17",4.1877,4.3544,3.9817,4.2563,1742900.0],["2022-02-18",4.3152,4.6192,4.2956,4.4133,1274500.0],["2022-02-22",4.4133,4.4819,4.0455,4.0504,1197200.0],["2022-02-23",4.1092,4.1975,3.8984,3.9425,678200.0],["2022-02-24",3.7464,4.1583,3.6581,4.1288,765000.0],["2022-02-25",4.1288,4.3152,4.0504,4.2465,439400.0],["2022-02-28",4.276,4.3152,4.0406,4.0504,664200.0],["2022-03-01",3.9719,4.1975,3.9621,4.1387,652900.0],["2022-03-02",4.1387,4.2809,4.021,4.2269,439000.0],["2022-03-03",4.2171,4.2269,3.9817,4.0013,291100.0],["2022-03-04",4.0308,4.1092,3.9327,3.9621,484000.0],["2022-03-07",3.9719,4.0504,3.6875,3.7071,1121700.0],["2022-03-08",3.7071,3.8837,3.5993,3.7366,554300.0],["2022-03-09",3.8052,3.9278,3.766,3.8346,617700.0],["2022-03-10",3.7366,3.7562,3.5993,3.6581,723700.0],["2022-03-11",3.7169,3.7169,3.5404,3.5993,501600.0],["2022-03-14",3.5796,3.6679,3.5208,3.5796,679400.0],["2022-03-15",3.5404,3.815,3.5306,3.8052,642300.0],["2022-03-16",3.8935,4.07,3.8444,4.07,914400.0],["2022-03-17",4.0013,4.1681,3.9719,4.1485,740500.0],["2022-03-18",4.1288,4.2612,4.0308,4.2563,784700.0],["2022-03-21",4.2465,4.2661,4.021,4.1288,879300.0],["2022-03-22",4.07,4.3348,4.07,4.3054,839400.0],["2022-03-23",4.2465,4.3838,4.1877,4.2465,334100.0],["2022-03-24",4.2956,4.3691,4.1779,4.3544,197300.0],["2022-03-25",4.3838,4.3838,4.0112,4.0602,639400.0],["2022-03-28",4.1779,4.222,3.967,4.0994,689300.0],["2022-03-29",4.07,4.2563,4.0033,4.2367,619700.0],["2022-03-30",4.2171,4.2661,4.0896,4.1779,480400.0],["2022-03-31",4.1681,4.1779,4.0013,4.07,565400.0],["2022-04-01",4.15,4.15,3.94,4.04,996800.0],["2022-04-04",3.99,4.21,3.95,4.12,634900.0],["2022-04-05",4.1,4.1,3.82,3.85,992200.0],["2022-04-06",3.82,3.82,3.6,3.64,912500.0],["2022-04-07",3.59,3.78,3.54,3.59,931900.0],["2022-04-08",3.58,3.59,3.5,3.51,665300.0],["2022-04-11",3.48,3.49,3.335,3.4,769800.0],["2022-04-12",3.46,3.48,3.33,3.37,488700.0],["2022-04-13",3.34,3.511,3.34,3.47,358000.0],["2022-04-14",3.47,3.55,3.33,3.33,507500.0],["2022-04-18",3.39,3.48,3.33,3.35,510500.0],["2022-04-19",3.34,3.582,3.34,3.47,620400.0],["2022-04-20",3.46,3.54,3.37,3.39,453400.0],["2022-04-21",3.46,3.46,3.33,3.36,451100.0],["2022-04-22",3.32,3.4,3.28,3.35,362500.0],["2022-04-25",3.3,3.45,3.26,3.4,423000.0],["2022-04-26",3.39,3.47,3.06,3.09,913600.0],["2022-04-27",3.1,3.24,3.04,3.08,439700.0],["2022-04-28",3.06,3.23,3.01,3.22,407700.0],["2022-04-29",3.19,3.28,3.03,3.05,629100.0],["2022-05-02",3.1,3.11,2.85,2.94,844800.0],["2022-05-03",2.97,3.165,2.955,3.04,735100.0],["2022-05-04",3.0,3.09,2.89,2.97,804100.0],["2022-05-05",2.93,2.96,2.74,2.83,1186300.0],["2022-05-06",2.82,2.872,2.66,2.81,525500.0],["2022-05-09",2.73,2.88,2.67,2.7,1167300.0],["2022-05-10",2.02,2.4,2.0,2.38,3210100.0],["2022-05-11",2.26,2.43,2.04,2.16,2291100.0],["2022-05-12",2.07,2.28,2.03,2.28,1914900.0],["2022-05-13",2.32,2.52,2.3,2.37,1852700.0],["2022-05-16",2.34,2.55,2.16,2.37,1634400.0],["2022-05-17",2.44,2.56,2.435,2.55,907900.0],["2022-05-18",2.55,2.68,2.475,2.54,886700.0],["2022-05-19",2.55,2.765,2.51,2.73,1619900.0],["2022-05-20",2.74,2.96,2.605,2.76,1638300.0],["2022-05-23",2.79,2.79,2.545,2.75,1313400.0],["2022-05-24",2.66,2.74,2.42,2.74,924700.0],["2022-05-25",2.75,2.88,2.7,2.72,946100.0],["2022-05-26",2.68,2.87,2.68,2.85,1146900.0],["2022-05-27",2.87,2.94,2.74,2.8,783900.0],["2022-05-31",2.82,2.86,2.71,2.73,654500.0],["2022-06-01",2.77,2.79,2.635,2.73,453800.0],["2022-06-02",2.74,2.93,2.729,2.85,314100.0],["2022-06-03",2.81,2.84,2.69,2.71,508600.0],["2022-06-06",2.68,2.75,2.645,2.68,572100.0],["2022-06-07",2.67,2.77,2.62,2.67,247800.0],["2022-06-08",2.63,2.83,2.62,2.66,699600.0],["2022-06-09",2.66,2.7,2.53,2.6,730200.0],["2022-06-10",2.54,2.58,2.42,2.44,952500.0],["2022-06-13",2.37,2.38,2.02,2.12,1789700.0],["2022-06-14",2.15,2.15,1.97,2.0,1349400.0],["2022-06-15",2.01,2.01,1.81,1.89,1373500.0],["2022-06-16",1.81,1.889,1.69,1.72,1277100.0],["2022-06-17",1.72,1.735,1.52,1.52,2890200.0],["2022-06-21",1.59,1.62,1.44,1.45,2017100.0],["2022-06-22",1.45,1.52,1.41,1.46,1530600.0],["2022-06-23",1.49,1.51,1.44,1.48,1156600.0],["2022-06-24",1.51,1.52,1.45,1.48,1155100.0],["2022-06-27",1.5,1.52,1.38,1.38,1467200.0],["2022-06-28",1.39,1.5,1.38,1.48,848500.0],["2022-06-29",1.46,1.48,1.37,1.45,958600.0],["2022-06-30",1.45,1.458,1.339,1.44,909600.0],["2022-07-01",1.42,1.56,1.42,1.49,1283900.0],["2022-07-05",1.5,1.5,1.36,1.39,1271200.0],["2022-07-06",1.42,1.46,1.39,1.46,643300.0],["2022-07-07",1.46,1.58,1.46,1.57,701700.0],["2022-07-08",1.54,1.71,1.54,1.66,556900.0],["2022-07-11",1.66,1.66,1.4,1.46,1231900.0],["2022-07-12",1.48,1.81,1.47,1.7,2065300.0],["2022-07-13",1.61,1.61,1.47,1.59,2428800.0],["2022-07-14",1.53,1.675,1.51,1.63,732700.0],["2022-07-15",1.65,1.65,1.57,1.59,665400.0],["2022-07-18",1.62,1.64,1.53,1.55,825800.0],["2022-07-19",1.6,1.69,1.57,1.67,538400.0],["2022-07-20",1.69,1.77,1.681,1.74,523600.0],["2022-07-21",1.71,1.765,1.66,1.71,462300.0],["2022-07-22",1.7,1.77,1.62,1.66,349800.0],["2022-07-25",1.67,1.67,1.54,1.56,726400.0],["2022-07-26",1.54,1.63,1.511,1.58,541200.0],["2022-07-27",1.62,1.68,1.6,1.67,471300.0],["2022-07-28",1.68,1.84,1.66,1.77,730500.0],["2022-07-29",1.78,1.835,1.753,1.78,366200.0],["2022-08-01",1.76,1.83,1.68,1.79,330300.0],["2022-08-02",1.8,1.885,1.76,1.87,317700.0],["2022-08-03",1.9,1.99,1.855,1.95,447700.0],["2022-08-04",1.92,1.97,1.85,1.87,457600.0],["2022-08-05",1.91,1.91,1.79,1.85,364800.0],["2022-08-08",1.9,2.02,1.89,1.93,584600.0],["2022-08-09",1.94,1.94,1.78,1.84,807400.0],["2022-08-10",1.79,1.93,1.74,1.92,863600.0],["2022-08-11",1.92,2.11,1.91,2.08,655700.0],["2022-08-12",2.11,2.15,2.02,2.04,659600.0],["2022-08-15",2.05,2.05,1.65,1.72,2509900.0],["2022-08-16",1.77,1.82,1.66,1.81,823400.0],["2022-08-17",1.79,1.79,1.72,1.76,344600.0],["2022-08-18",1.75,1.75,1.66,1.72,545300.0],["2022-08-19",1.67,1.68,1.63,1.66,520200.0],["2022-08-22",1.62,1.659,1.6,1.63,456500.0],["2022-08-23",1.63,1.63,1.6,1.61,398500.0],["2022-08-24",1.61,1.635,1.59,1.63,430000.0],["2022-08-25",1.67,1.69,1.64,1.68,291700.0],["2022-08-26",1.7,1.7,1.6,1.63,428200.0],["2022-08-29",1.6,1.635,1.59,1.59,562400.0],["2022-08-30",1.61,1.64,1.6,1.62,295200.0],["2022-08-31",1.65,1.67,1.61,1.65,394500.0],["2022-09-01",1.68,1.72,1.63,1.69,592700.0],["2022-09-02",1.74,1.75,1.66,1.71,324500.0],["2022-09-06",1.7,1.73,1.6,1.61,679800.0],["2022-09-07",1.63,1.7,1.6,1.66,566200.0],["2022-09-08",1.66,1.71,1.63,1.66,261600.0],["2022-09-09",1.66,1.79,1.65,1.78,457000.0],["2022-09-12",1.8,1.85,1.68,1.71,503700.0],["2022-09-13",1.68,1.7,1.565,1.59,1001400.0],["2022-09-14",1.65,1.67,1.6,1.64,536100.0],["2022-09-15",1.62,1.68,1.6,1.6,338600.0],["2022-09-16",1.59,1.62,1.55,1.57,1035200.0],["2022-09-19",1.54,1.595,1.47,1.51,950700.0],["2022-09-20",1.5,1.519,1.46,1.47,475800.0],["2022-09-21",1.48,1.54,1.43,1.51,286200.0],["2022-09-22",1.49,1.5,1.33,1.34,793700.0],["2022-09-23",1.34,1.34,1.25,1.29,762000.0],["2022-09-26",1.32,1.35,1.25,1.3,679600.0],["2022-09-27",1.33,1.37,1.29,1.31,639100.0],["2022-09-28",1.34,1.43,1.33,1.36,678500.0],["2022-09-29",1.3,1.38,1.3,1.34,535900.0],["2022-09-30",1.35,1.4,1.304,1.32,649600.0],["2022-10-03",1.37,1.38,1.31,1.36,535600.0],["2022-10-04",1.39,1.46,1.33,1.43,888400.0],["2022-10-05",1.37,1.413,1.34,1.36,640800.0],["2022-10-06",1.35,1.41,1.31,1.33,969000.0],["2022-10-07",1.31,1.33,1.27,1.28,354200.0],["2022-10-10",1.32,1.32,1.25,1.3,391500.0],["2022-10-11",1.3,1.38,1.3,1.36,354500.0],["2022-10-12",1.39,1.475,1.34,1.4,570000.0],["2022-10-13",1.35,1.4,1.27,1.37,1096800.0],["2022-10-14",1.38,1.47,1.34,1.46,395700.0],["2022-10-17",1.4,1.459,1.32,1.34,846500.0],["2022-10-18",1.35,1.39,1.325,1.36,742000.0],["2022-10-19",1.38,1.451,1.36,1.37,245500.0],["2022-10-20",1.38,1.5,1.38,1.44,283100.0],["2022-10-21",1.47,1.52,1.43,1.47,369000.0],["2022-10-24",1.49,1.52,1.41,1.5,373900.0],["2022-10-25",1.52,1.58,1.5,1.57,435900.0],["2022-10-26",1.57,1.642,1.55,1.57,393500.0],["2022-10-27",1.61,1.63,1.56,1.57,229500.0],["2022-10-28",1.6,1.79,1.59,1.77,927600.0],["2022-10-31",1.75,1.78,1.715,1.78,473100.0],["2022-11-01",1.8,1.81,1.62,1.66,852400.0],["2022-11-02",1.64,1.669,1.53,1.53,479600.0],["2022-11-03",1.57,1.57,1.475,1.53,249500.0],["2022-11-04",1.54,1.58,1.505,1.53,268200.0],["2022-11-07",1.64,1.7,1.56,1.66,273000.0],["2022-11-08",1.65,1.679,1.46,1.46,692000.0],["2022-11-09",1.53,1.55,1.35,1.35,563500.0],["2022-11-10",1.41,1.6,1.41,1.51,769100.0],["2022-11-11",1.52,1.648,1.52,1.63,529100.0],["2022-11-14",1.62,1.62,1.47,1.51,1002600.0],["2022-11-15",1.5,1.61,1.49,1.53,445000.0],["2022-11-16",1.54,1.59,1.505,1.54,355300.0],["2022-11-17",1.53,1.53,1.48,1.52,198000.0],["2022-11-18",1.52,1.555,1.52,1.53,285000.0],["2022-11-21",1.53,1.53,1.46,1.5,257400.0],["2022-11-22",1.51,1.53,1.49,1.51,178500.0],["2022-11-23",1.48,1.57,1.43,1.55,262700.0],["2022-11-25",1.56,1.565,1.5,1.55,135700.0],["2022-11-28",1.52,1.569,1.48,1.56,286800.0],["2022-11-29",1.55,1.59,1.52,1.56,204300.0],["2022-11-30",1.56,1.67,1.521,1.66,244100.0],["2022-12-01",1.64,1.64,1.51,1.51,656400.0],["2022-12-02",1.55,1.63,1.51,1.62,367500.0],["2022-12-05",1.67,1.7,1.6,1.64,352600.0],["2022-12-06",1.65,1.67,1.53,1.58,433000.0],["2022-12-07",1.57,1.64,1.51,1.55,489200.0],["2022-12-08",1.54,1.64,1.54,1.62,226000.0],["2022-12-09",1.64,1.78,1.62,1.71,572600.0],["2022-12-12",1.68,1.8,1.642,1.75,689800.0],["2022-12-13",1.8,1.86,1.66,1.68,365800.0],["2022-12-14",1.68,1.733,1.631,1.68,475100.0],["2022-12-15",1.62,1.67,1.59,1.62,678700.0],["2022-12-16",1.6,1.62,1.575,1.61,517900.0],["2022-12-19",1.57,1.625,1.55,1.57,478600.0],["2022-12-20",1.58,1.58,1.45,1.47,833500.0],["2022-12-21",1.49,1.518,1.42,1.45,592900.0],["2022-12-22",1.43,1.49,1.422,1.49,195600.0],["2022-12-23",1.49,1.57,1.482,1.57,195400.0],["2022-12-27",1.54,1.57,1.5,1.52,399400.0],["2022-12-28",1.5,1.62,1.49,1.6,402700.0],["2022-12-29",1.58,1.66,1.56,1.63,362000.0],["2022-12-30",1.58,1.65,1.58,1.65,484100.0],["2023-01-03",1.64,1.655,1.589,1.63,599300.0],["2023-01-04",1.64,1.94,1.64,1.86,947000.0],["2023-01-05",1.81,1.98,1.8,1.95,528800.0],["2023-01-06",1.95,2.125,1.95,2.06,886300.0],["2023-01-09",2.02,2.17,2.0,2.13,1000900.0],["2023-01-10",2.08,2.32,2.08,2.32,1042900.0],["2023-01-11",2.32,2.39,2.28,2.32,585100.0],["2023-01-12",2.38,2.475,2.27,2.47,523600.0],["2023-01-13",2.5,2.5,2.12,2.26,878900.0],["2023-01-17",2.24,2.315,2.185,2.22,282700.0],["2023-01-18",2.25,2.299,2.21,2.23,325900.0],["2023-01-19",2.24,2.24,2.06,2.15,554000.0],["2023-01-20",2.19,2.315,2.145,2.27,219800.0],["2023-01-23",2.29,2.34,2.27,2.32,204700.0],["2023-01-24",2.34,2.34,2.23,2.3,274800.0],["2023-01-25",2.25,2.32,2.205,2.24,190500.0],["2023-01-26",2.27,2.34,2.19,2.34,398400.0],["2023-01-27",2.3,2.735,2.26,2.66,859800.0],["2023-01-30",2.67,2.71,2.52,2.58,538000.0],["2023-01-31",2.69,2.83,2.57,2.63,973100.0],["2023-02-01",2.65,2.65,2.51,2.57,685700.0],["2023-02-02",2.65,3.02,2.578,2.8,1144400.0],["2023-02-03",2.95,2.95,2.74,2.78,609700.0],["2023-02-06",2.74,2.74,2.535,2.57,502500.0],["2023-02-07",2.55,2.64,2.53,2.61,307200.0],["2023-02-08",2.57,2.59,2.38,2.41,624000.0],["2023-02-09",2.49,2.515,2.15,2.17,831800.0],["2023-02-10",2.15,2.34,2.15,2.3,321600.0],["2023-02-13",2.3,2.46,2.25,2.42,442700.0],["2023-02-14",2.37,2.4,2.2,2.25,522000.0],["2023-02-15",2.23,2.29,2.21,2.26,330200.0],["2023-02-16",2.22,2.3,2.18,2.24,433400.0],["2023-02-17",2.19,2.29,2.19,2.27,502600.0],["2023-02-21",2.2,2.24,2.15,2.16,280000.0],["2023-02-22",2.16,2.22,2.043,2.11,335600.0],["2023-02-23",2.15,2.15,2.03,2.06,350900.0],["2023-02-24",2.0,2.14,1.96,1.99,595900.0],["2023-02-27",1.97,2.07,1.97,2.06,331000.0],["2023-02-28",2.09,2.12,2.03,2.08,310300.0],["2023-03-01",2.07,2.07,1.83,1.85,1123500.0],["2023-03-02",1.84,1.92,1.83,1.84,213000.0],["2023-03-03",1.86,2.03,1.86,2.02,358400.0],["2023-03-06",2.03,2.15,1.895,1.93,682700.0],["2023-03-07",1.96,1.97,1.885,1.89,356600.0],["2023-03-08",1.89,1.92,1.82,1.89,391100.0],["2023-03-09",1.7,1.88,1.69,1.8,589300.0],["2023-03-10",1.77,1.77,1.65,1.7,636300.0],["2023-03-13",1.65,1.79,1.57,1.76,629400.0],["2023-03-14",1.81,1.88,1.717,1.72,341400.0],["2023-03-15",1.67,1.79,1.63,1.79,481700.0],["2023-03-16",1.77,1.825,1.68,1.79,362000.0],["2023-03-17",1.79,1.815,1.73,1.79,283200.0],["2023-03-20",1.75,1.81,1.73,1.76,296600.0],["2023-03-21",1.79,1.83,1.75,1.83,327600.0],["2023-03-22",1.87,1.87,1.77,1.79,239600.0],["2023-03-23",1.79,1.82,1.705,1.74,414500.0],["2023-03-24",1.71,1.71,1.63,1.65,817300.0],["2023-03-27",1.71,1.77,1.59,1.68,619600.0],["2023-03-28",1.75,1.75,1.62,1.65,259400.0],["2023-03-29",1.71,1.71,1.64,1.67,201400.0],["2023-03-30",1.65,1.7,1.54,1.57,532100.0],["2023-03-31",1.6,1.67,1.59,1.61,244000.0],["2023-04-03",1.62,1.62,1.47,1.5,737600.0],["2023-04-04",1.5,1.5,1.451,1.49,447100.0],["2023-04-05",1.52,1.52,1.38,1.49,435300.0],["2023-04-06",1.47,1.5,1.432,1.47,178200.0],["2023-04-10",1.5,1.52,1.476,1.52,251300.0],["2023-04-11",1.55,1.68,1.55,1.67,433200.0],["2023-04-12",1.68,1.75,1.65,1.74,368500.0],["2023-04-13",1.75,1.79,1.741,1.77,191100.0],["2023-04-14",1.79,1.79,1.64,1.69,302700.0],["2023-04-17",1.74,1.74,1.65,1.67,194700.0],["2023-04-18",1.69,1.78,1.69,1.77,195000.0],["2023-04-19",1.8,1.8,1.67,1.69,182200.0],["2023-04-20",1.69,1.7,1.65,1.68,242500.0],["2023-04-21",1.72,1.77,1.694,1.74,197000.0],["2023-04-24",1.7,1.84,1.69,1.79,275600.0],["2023-04-25",1.81,1.81,1.67,1.67,303200.0],["2023-04-26",1.65,1.736,1.65,1.65,164600.0],["2023-04-27",1.7,1.775,1.67,1.76,141100.0],["2023-04-28",1.74,1.84,1.72,1.83,235200.0],["2023-05-01",1.8,1.85,1.59,1.65,628700.0],["2023-05-02",1.67,1.67,1.58,1.6,186900.0],["2023-05-03",1.59,1.6,1.56,1.57,248200.0],["2023-05-04",1.58,1.58,1.53,1.56,185400.0],["2023-05-05",1.58,1.72,1.58,1.7,308400.0],["2023-05-08",1.7,1.72,1.65,1.7,169700.0],["2023-05-09",1.72,1.79,1.655,1.75,317600.0],["2023-05-10",1.9,1.95,1.72,1.79,514500.0],["2023-05-11",1.74,1.87,1.74,1.86,360500.0],["2023-05-12",1.86,1.93,1.79,1.82,383400.0],["2023-05-15",1.75,1.81,1.675,1.69,349400.0],["2023-05-16",1.68,1.731,1.66,1.68,294200.0],["2023-05-17",1.7,1.86,1.685,1.83,339800.0],["2023-05-18",1.81,1.83,1.755,1.78,576100.0],["2023-05-19",1.78,1.84,1.78,1.84,304900.0],["2023-05-22",1.81,2.085,1.81,2.03,681200.0],["2023-05-23",2.0,2.09,1.99,2.01,427100.0],["2023-05-24",2.02,2.09,1.97,2.07,197400.0],["2023-05-25",2.05,2.07,1.87,1.93,291300.0],["2023-05-26",1.9,1.93,1.85,1.9,125900.0],["2023-05-30",1.93,1.99,1.9,1.94,238000.0],["2023-05-31",1.89,1.93,1.8,1.83,382800.0],["2023-06-01",1.85,1.92,1.81,1.89,174200.0],["2023-06-02",1.89,1.94,1.87,1.91,252000.0],["2023-06-05",1.87,1.93,1.85,1.89,233700.0],["2023-06-06",1.85,2.115,1.85,2.09,522700.0],["2023-06-07",2.11,2.2,2.06,2.13,422900.0],["2023-06-08",2.14,2.14,2.04,2.07,369500.0],["2023-06-09",2.15,2.15,2.055,2.13,292100.0],["2023-06-12",2.12,2.203,2.1,2.15,267000.0],["2023-06-13",2.17,2.26,2.12,2.12,480900.0],["2023-06-14",2.13,2.2,2.09,2.13,427800.0],["2023-06-15",2.15,2.15,1.96,2.07,599200.0],["2023-06-16",2.09,2.09,1.97,1.97,403200.0],["2023-06-20",2.0,2.079,1.98,2.04,375700.0],["2023-06-21",2.04,2.06,2.011,2.05,215400.0],["2023-06-22",2.03,2.055,1.95,2.04,249800.0],["2023-06-23",2.0,2.0,1.92,1.94,239200.0],["2023-06-26",1.96,2.0,1.915,1.93,128500.0],["2023-06-27",1.94,2.04,1.92,2.04,240600.0],["2023-06-28",2.04,2.08,1.98,2.06,334400.0],["2023-06-29",2.02,2.178,2.02,2.07,403200.0],["2023-06-30",2.1,2.125,2.071,2.12,117600.0],["2023-07-03",2.13,2.15,2.09,2.12,73700.0],["2023-07-05",2.09,2.1,1.955,1.99,372200.0],["2023-07-06",1.98,2.0,1.94,2.0,319200.0],["2023-07-07",2.0,2.03,1.97,2.01,171400.0],["2023-07-10",1.98,2.095,1.98,2.06,220000.0],["2023-07-11",2.07,2.13,2.07,2.13,160500.0],["2023-07-12",2.15,2.16,2.12,2.15,193000.0],["2023-07-13",2.15,2.207,2.135,2.17,245000.0],["2023-07-14",2.18,2.19,2.099,2.13,325400.0],["2023-07-17",2.15,2.29,2.14,2.24,413400.0],["2023-07-18",2.24,2.25,2.15,2.24,589200.0],["2023-07-19",2.24,2.33,2.2,2.27,400000.0],["2023-07-20",2.27,2.29,2.2,2.23,173000.0],["2023-07-21",2.25,2.305,2.24,2.29,256100.0],["2023-07-24",2.33,2.345,2.26,2.31,178100.0],["2023-07-25",2.31,2.37,2.271,2.28,120900.0],["2023-07-26",2.31,2.34,2.25,2.3,195800.0],["2023-07-27",2.3,2.4,2.29,2.29,423500.0],["2023-07-28",2.28,2.47,2.255,2.44,346400.0],["2023-07-31",2.42,2.53,2.33,2.35,443300.0],["2023-08-01",2.35,2.388,2.29,2.37,237200.0],["2023-08-02",2.33,2.36,2.285,2.32,187800.0],["2023-08-03",2.31,2.34,2.23,2.25,187000.0],["2023-08-04",2.25,2.3,2.16,2.21,336100.0],["2023-08-07",2.25,2.25,2.18,2.21,164700.0],["2023-08-08",2.18,2.23,2.13,2.22,155100.0],["2023-08-09",2.33,2.33,2.2,2.23,365500.0],["2023-08-10",2.23,2.29,2.09,2.12,472500.0],["2023-08-11",2.1,2.15,2.06,2.11,163800.0],["2023-08-14",2.12,2.13,2.0,2.05,457100.0],["2023-08-15",2.01,2.055,1.97,2.0,147100.0],["2023-08-16",1.98,2.0,1.93,1.96,175300.0],["2023-08-17",1.95,1.97,1.88,1.89,263300.0],["2023-08-18",1.89,1.94,1.88,1.9,240600.0],["2023-08-21",1.89,1.94,1.88,1.93,148800.0],["2023-08-22",1.95,1.95,1.881,1.9,186800.0],["2023-08-23",1.89,1.97,1.89,1.93,170900.0],["2023-08-24",1.9,1.96,1.89,1.93,96000.0],["2023-08-25",1.93,1.94,1.88,1.91,268200.0],["2023-08-28",1.85,1.915,1.85,1.89,107300.0],["2023-08-29",1.88,1.97,1.88,1.89,164200.0],["2023-08-30",1.92,1.94,1.89,1.91,189200.0],["2023-08-31",1.92,1.995,1.92,1.93,166100.0],["2023-09-01",1.92,2.07,1.92,2.03,449000.0],["2023-09-05",2.0,2.03,1.945,1.95,154800.0],["2023-09-06",1.93,2.06,1.92,1.94,191200.0],["2023-09-07",1.93,2.055,1.93,1.99,144000.0],["2023-09-08",2.0,2.01,1.93,1.94,372200.0],["2023-09-11",1.98,2.01,1.89,1.89,343300.0],["2023-09-12",1.88,1.95,1.88,1.89,271100.0],["2023-09-13",1.86,1.93,1.86,1.91,130800.0],["2023-09-14",1.92,1.95,1.89,1.95,225700.0],["2023-09-15",1.97,1.97,1.865,1.88,267100.0],["2023-09-18",1.87,1.991,1.85,1.93,429600.0],["2023-09-19",1.94,1.96,1.87,1.87,182900.0],["2023-09-20",1.84,1.895,1.84,1.86,271000.0],["2023-09-21",1.82,1.86,1.81,1.82,172100.0],["2023-09-22",1.81,1.84,1.77,1.8,255200.0],["2023-09-25",1.77,1.8,1.75,1.76,258200.0],["2023-09-26",1.71,1.779,1.71,1.72,153900.0],["2023-09-27",1.74,1.77,1.71,1.71,215000.0],["2023-09-28",1.73,1.75,1.71,1.73,91200.0],["2023-09-29",1.73,1.77,1.71,1.72,132300.0],["2023-10-02",1.7,1.71,1.6,1.61,898500.0],["2023-10-03",1.61,1.62,1.545,1.56,407900.0],["2023-10-04",1.58,1.58,1.48,1.55,1042300.0],["2023-10-05",1.58,1.59,1.47,1.51,610500.0],["2023-10-06",1.55,1.55,1.49,1.53,305000.0],["2023-10-09",1.53,1.53,1.41,1.47,463300.0],["2023-10-10",1.45,1.49,1.432,1.45,214700.0],["2023-10-11",1.5,1.51,1.43,1.47,206200.0],["2023-10-12",1.49,1.49,1.4,1.42,495000.0],["2023-10-13",1.45,1.45,1.38,1.39,183900.0],["2023-10-16",1.38,1.43,1.37,1.39,202700.0],["2023-10-17",1.36,1.46,1.36,1.43,194600.0],["2023-10-18",1.42,1.47,1.4,1.45,197800.0],["2023-10-19",1.42,1.435,1.37,1.38,319600.0],["2023-10-20",1.36,1.391,1.36,1.37,322500.0],["2023-10-23",1.37,1.37,1.27,1.3,561100.0],["2023-10-24",1.32,1.38,1.27,1.3,484100.0],["2023-10-25",1.3,1.315,1.18,1.2,982700.0],["2023-10-26",1.21,1.29,1.15,1.28,428800.0],["2023-10-27",1.31,1.31,1.17,1.18,446300.0],["2023-10-30",1.26,1.28,1.14,1.18,571900.0],["2023-10-31",1.15,1.24,1.15,1.18,475300.0],["2023-11-01",1.25,1.27,1.19,1.21,428700.0],["2023-11-02",1.25,1.39,1.25,1.39,353700.0],["2023-11-03",1.4,1.575,1.4,1.49,507200.0],["2023-11-06",1.47,1.48,1.42,1.42,287500.0],["2023-11-07",1.4,1.47,1.38,1.43,200700.0],["2023-11-08",1.5,1.55,1.42,1.55,304700.0],["2023-11-09",1.56,1.56,1.39,1.41,225700.0],["2023-11-10",1.41,1.44,1.355,1.42,205000.0],["2023-11-13",1.39,1.46,1.35,1.43,231600.0],["2023-11-14",1.49,1.66,1.49,1.62,463100.0],["2023-11-15",1.645,1.77,1.615,1.76,320900.0],["2023-11-16",1.77,1.77,1.6,1.67,385700.0],["2023-11-17",1.75,1.84,1.72,1.75,400700.0],["2023-11-20",1.75,1.75,1.69,1.71,578500.0],["2023-11-21",1.7,1.755,1.67,1.69,302900.0],["2023-11-22",1.72,1.8,1.695,1.73,297800.0],["2023-11-24",1.75,1.81,1.72,1.77,118900.0],["2023-11-27",1.73,1.8,1.73,1.77,247200.0],["2023-11-28",1.77,1.81,1.7,1.8,186500.0],["2023-11-29",1.78,1.915,1.78,1.87,454000.0],["2023-11-30",1.9,1.9,1.84,1.84,151500.0],["2023-12-01",1.86,1.98,1.801,1.98,299600.0],["2023-12-04",1.98,2.07,1.96,1.99,325900.0],["2023-12-05",1.99,2.03,1.91,1.92,445300.0],["2023-12-06",1.94,2.075,1.93,2.05,338500.0],["2023-12-07",2.02,2.14,2.017,2.09,226200.0],["2023-12-08",2.09,2.18,2.09,2.15,212300.0],["2023-12-11",2.17,2.17,2.0,2.06,299100.0],["2023-12-12",2.07,2.12,2.02,2.02,240500.0],["2023-12-13",2.0,2.25,2.0,2.19,710000.0],["2023-12-14",2.27,2.7,2.24,2.69,1953000.0],["2023-12-15",2.74,3.57,2.69,2.8,4044900.0],["2023-12-18",2.74,2.97,2.6,2.97,834000.0],["2023-12-19",3.0,3.25,2.97,3.2,1200100.0],["2023-12-20",3.21,3.49,3.085,3.3,1337400.0],["2023-12-21",3.33,3.38,3.22,3.28,1257000.0],["2023-12-22",3.33,3.54,3.23,3.33,1372400.0],["2023-12-26",3.36,3.49,3.311,3.41,810300.0],["2023-12-27",3.49,3.51,3.38,3.51,517400.0],["2023-12-28",3.51,3.71,3.478,3.64,716600.0],["2023-12-29",3.71,3.71,3.5,3.52,561500.0],["2024-01-02",3.44,3.47,2.91,3.4,1265600.0],["2024-01-03",3.35,3.35,2.95,3.16,1086800.0],["2024-01-04",3.11,3.42,3.11,3.23,596400.0],["2024-01-05",3.19,3.285,3.085,3.23,615300.0],["2024-01-08",3.03,3.5,3.02,3.36,1114300.0],["2024-01-09",3.1,3.17,2.95,3.07,1379400.0],["2024-01-10",3.03,3.11,2.98,3.01,528900.0],["2024-01-11",2.99,2.995,2.7,2.83,969100.0],["2024-01-12",2.91,2.91,2.76,2.83,408900.0],["2024-01-16",2.79,2.795,2.56,2.57,701500.0],["2024-01-17",2.55,2.56,2.46,2.55,416500.0],["2024-01-18",2.55,2.58,2.495,2.54,258400.0],["2024-01-19",2.54,2.69,2.47,2.66,423800.0],["2024-01-22",2.7,2.89,2.69,2.88,476500.0],["2024-01-23",2.88,3.2,2.88,3.11,1030400.0],["2024-01-24",3.17,3.17,2.975,3.01,532700.0],["2024-01-25",3.07,3.1,3.0,3.02,240800.0],["2024-01-26",3.04,3.095,3.0,3.0,222200.0],["2024-01-29",3.03,3.09,2.975,3.05,406700.0],["2024-01-30",3.01,3.07,2.92,2.96,375000.0],["2024-01-31",2.86,2.975,2.81,2.81,438000.0],["2024-02-01",2.85,2.965,2.825,2.87,592100.0],["2024-02-02",2.85,2.87,2.76,2.81,415300.0],["2024-02-05",2.76,2.76,2.56,2.64,681300.0],["2024-02-06",2.66,2.725,2.58,2.59,460800.0],["2024-02-07",2.6,2.645,2.515,2.57,365400.0],["2024-02-08",2.61,2.63,2.537,2.56,211400.0],["2024-02-09",2.61,2.62,2.48,2.56,338500.0],["2024-02-12",2.54,2.67,2.54,2.58,305300.0],["2024-02-13",2.48,2.485,2.315,2.39,799300.0],["2024-02-14",2.53,2.55,2.4,2.47,293300.0],["2024-02-15",2.47,2.65,2.47,2.62,327500.0],["2024-02-16",2.55,2.605,2.505,2.51,330200.0],["2024-02-20",2.48,2.63,2.48,2.6,225900.0],["2024-02-21",2.58,2.66,2.565,2.6,290300.0],["2024-02-22",2.59,2.655,2.565,2.58,259500.0],["2024-02-23",2.6,2.755,2.59,2.67,363500.0],["2024-02-26",2.68,2.745,2.66,2.67,209800.0],["2024-02-27",2.66,2.75,2.65,2.69,283100.0],["2024-02-28",2.69,2.735,2.59,2.6,440400.0],["2024-02-29",2.63,2.68,2.495,2.55,692100.0],["2024-03-01",2.51,2.78,2.5,2.76,400500.0],["2024-03-04",2.75,2.76,2.6,2.61,203400.0],["2024-03-05",2.61,2.65,2.49,2.51,530100.0],["2024-03-06",2.51,2.66,2.495,2.62,315900.0],["2024-03-07",2.67,2.696,2.59,2.62,249400.0],["2024-03-08",2.67,2.745,2.63,2.66,573900.0],["2024-03-11",2.59,2.67,2.55,2.55,278400.0],["2024-03-12",2.6,2.6,2.47,2.54,333200.0],["2024-03-13",2.4,2.5,1.93,2.34,1701600.0],["2024-03-14",2.36,2.44,2.2,2.2,528800.0],["2024-03-15",2.17,2.245,2.125,2.14,434000.0],["2024-03-18",2.11,2.215,2.1,2.17,345900.0],["2024-03-19",2.15,2.21,2.12,2.2,365800.0],["2024-03-20",2.2,2.554,2.185,2.52,729400.0],["2024-03-21",2.55,2.765,2.55,2.59,733600.0],["2024-03-22",2.58,2.58,2.4,2.45,438400.0],["2024-03-25",2.47,2.5,2.4,2.4,153500.0],["2024-03-26",2.45,2.465,2.38,2.4,275100.0],["2024-03-27",2.39,2.57,2.379,2.57,451600.0],["2024-03-28",2.54,2.641,2.51,2.59,345400.0],["2024-04-01",2.61,2.62,2.52,2.59,383400.0],["2024-04-02",2.54,2.54,2.43,2.46,262100.0],["2024-04-03",2.42,2.51,2.4,2.49,184800.0],["2024-04-04",2.54,2.6,2.44,2.45,196300.0],["2024-04-05",2.46,2.48,2.39,2.43,289000.0],["2024-04-08",2.49,2.685,2.47,2.68,442000.0],["2024-04-09",2.68,2.79,2.68,2.74,234200.0],["2024-04-10",2.69,2.69,2.55,2.6,300100.0],["2024-04-11",2.57,2.585,2.47,2.51,352200.0],["2024-04-12",2.5,2.515,2.37,2.43,298900.0],["2024-04-15",2.4,2.435,2.303,2.35,155300.0],["2024-04-16",2.31,2.39,2.285,2.36,214100.0],["2024-04-17",2.3,2.42,2.295,2.3,292000.0],["2024-04-18",2.26,2.39,2.18,2.32,369800.0],["2024-04-19",2.28,2.43,2.28,2.34,181700.0],["2024-04-22",2.36,2.405,2.315,2.37,129200.0],["2024-04-23",2.33,2.46,2.32,2.42,128400.0],["2024-04-24",2.42,2.5,2.32,2.37,316100.0],["2024-04-25",2.33,2.36,2.265,2.34,210100.0],["2024-04-26",2.36,2.405,2.32,2.36,186300.0],["2024-04-29",2.27,2.33,2.12,2.14,773000.0],["2024-04-30",2.11,2.12,2.03,2.08,418700.0],["2024-05-01",2.12,2.245,2.11,2.17,330800.0],["2024-05-02",2.18,2.305,2.17,2.26,285300.0],["2024-05-03",2.31,2.42,2.29,2.32,226900.0],["2024-05-06",2.35,2.39,2.275,2.31,185400.0],["2024-05-07",2.26,2.355,2.26,2.28,321900.0],["2024-05-08",2.03,2.21,2.03,2.15,382200.0],["2024-05-09",2.15,2.22,2.12,2.16,205700.0],["2024-05-10",2.13,2.165,2.05,2.12,350500.0],["2024-05-13",2.08,2.365,2.05,2.3,546400.0],["2024-05-14",2.31,2.39,2.22,2.29,349300.0],["2024-05-15",2.32,2.365,2.14,2.16,363400.0],["2024-05-16",2.16,2.21,2.09,2.2,669800.0],["2024-05-17",2.18,2.26,2.13,2.15,742600.0],["2024-05-20",2.15,2.18,2.06,2.08,610900.0],["2024-05-21",2.07,2.125,1.98,2.1,654100.0],["2024-05-22",2.06,2.165,2.0,2.03,459500.0],["2024-05-23",2.02,2.085,2.0,2.02,718200.0],["2024-05-24",2.0,2.05,1.93,1.94,378300.0],["2024-05-28",1.94,1.96,1.75,1.81,913500.0],["2024-05-29",1.78,1.82,1.75,1.75,327200.0],["2024-05-30",1.76,1.82,1.76,1.78,450200.0],["2024-05-31",1.85,1.85,1.75,1.81,358700.0],["2024-06-03",1.88,1.88,1.75,1.8,477800.0],["2024-06-04",1.86,1.86,1.76,1.85,330400.0],["2024-06-05",1.99,2.24,1.879,2.24,1518700.0],["2024-06-06",2.31,2.31,2.06,2.07,572600.0],["2024-06-07",2.03,2.16,1.98,2.08,543000.0],["2024-06-10",2.04,2.1,1.96,1.98,584800.0],["2024-06-11",1.97,1.975,1.87,1.93,417500.0],["2024-06-12",2.07,2.119,1.97,2.0,507000.0],["2024-06-13",2.02,2.02,1.84,1.85,630700.0],["2024-06-14",1.83,1.88,1.8,1.8,359400.0],["2024-06-17",1.8,1.855,1.77,1.78,337900.0],["2024-06-18",1.81,1.859,1.78,1.83,341400.0],["2024-06-20",1.85,1.87,1.79,1.8,334900.0],["2024-06-21",1.78,1.84,1.76,1.78,280900.0],["2024-06-24",1.77,1.83,1.71,1.77,375100.0],["2024-06-25",1.76,1.77,1.64,1.69,582500.0],["2024-06-26",1.66,1.68,1.575,1.61,400600.0],["2024-06-27",1.69,1.69,1.59,1.65,228400.0],["2024-06-28",1.64,1.665,1.58,1.65,300600.0],["2024-07-01",1.64,1.68,1.58,1.61,373800.0],["2024-07-02",1.59,1.62,1.55,1.56,174600.0],["2024-07-03",1.58,1.62,1.56,1.61,224100.0],["2024-07-05",1.56,1.605,1.52,1.53,214600.0],["2024-07-08",1.57,1.655,1.559,1.6,454000.0],["2024-07-09",1.59,1.69,1.56,1.66,321100.0],["2024-07-10",1.66,1.76,1.59,1.74,472200.0],["2024-07-11",1.85,1.995,1.83,1.97,879400.0],["2024-07-12",2.0,2.05,1.795,1.94,746800.0],["2024-07-15",1.9,1.97,1.87,1.95,207100.0],["2024-07-16",1.99,2.08,1.95,2.0,500500.0],["2024-07-17",1.99,2.145,1.99,2.08,642600.0],["2024-07-18",2.06,2.17,1.97,1.99,473700.0],["2024-07-19",1.97,1.985,1.91,1.92,108600.0],["2024-07-22",1.94,1.98,1.89,1.97,107600.0],["2024-07-23",1.95,2.04,1.94,2.02,169800.0],["2024-07-24",2.01,2.056,1.88,1.89,210400.0],["2024-07-25",1.91,2.09,1.9,2.07,339800.0],["2024-07-26",2.09,2.13,1.94,1.94,349200.0],["2024-07-29",1.94,2.05,1.93,2.02,339100.0],["2024-07-30",2.01,2.07,1.94,1.95,320800.0],["2024-07-31",1.95,2.11,1.95,2.02,438100.0],["2024-08-01",2.06,2.06,1.91,1.95,431900.0],["2024-08-02",2.0,2.19,1.9,2.17,1170600.0],["2024-08-05",1.96,2.32,1.945,2.21,932700.0],["2024-08-06",2.25,2.25,2.02,2.07,1092700.0],["2024-08-07",2.23,2.49,2.1,2.3,1529800.0],["2024-08-08",2.42,2.43,2.25,2.3,699700.0],["2024-08-09",2.32,2.4,2.245,2.4,376600.0],["2024-08-12",2.38,2.4,2.24,2.32,359800.0],["2024-08-13",2.28,2.489,2.28,2.43,382700.0],["2024-08-14",2.47,2.57,2.442,2.54,543100.0],["2024-08-15",2.58,2.785,2.49,2.74,830700.0],["2024-08-16",2.74,3.145,2.65,2.81,2518000.0],["2024-08-19",2.83,2.86,2.645,2.73,906900.0],["2024-08-20",2.69,2.78,2.59,2.76,951400.0],["2024-08-21",2.7,2.839,2.69,2.83,1396400.0],["2024-08-22",2.84,2.92,2.76,2.82,685900.0],["2024-08-23",2.91,3.135,2.86,3.08,1917600.0],["2024-08-26",3.14,3.15,3.03,3.06,788600.0],["2024-08-27",3.02,3.06,2.91,2.99,1123700.0],["2024-08-28",3.0,3.02,2.83,2.85,595800.0],["2024-08-29",2.83,2.87,2.59,2.63,1129300.0],["2024-08-30",2.67,2.72,2.47,2.62,1251300.0],["2024-09-03",2.61,2.77,2.585,2.65,703900.0],["2024-09-04",2.64,2.72,2.59,2.62,390500.0],["2024-09-05",2.62,2.63,2.54,2.54,398500.0],["2024-09-06",2.55,2.55,2.39,2.41,997800.0],["2024-09-09",2.45,2.579,2.39,2.55,591100.0],["2024-09-10",2.51,2.53,2.4,2.41,654000.0],["2024-09-11",2.41,2.48,2.26,2.33,1150600.0],["2024-09-12",2.36,2.37,2.21,2.28,1177900.0],["2024-09-13",2.34,2.68,2.34,2.67,1294300.0],["2024-09-16",2.7,2.915,2.66,2.9,1155400.0],["2024-09-17",2.9,3.19,2.88,3.19,1633600.0],["2024-09-18",3.2,3.225,2.97,3.0,1658700.0],["2024-09-19",3.1,3.1,2.84,2.84,971100.0],["2024-09-20",2.84,2.878,2.795,2.83,869200.0],["2024-09-23",2.82,2.84,2.71,2.71,464400.0],["2024-09-24",2.71,2.74,2.65,2.74,442700.0],["2024-09-25",2.7,2.78,2.65,2.65,595100.0],["2024-09-26",2.74,2.86,2.65,2.79,677000.0],["2024-09-27",2.83,2.84,2.69,2.69,366100.0],["2024-09-30",2.69,2.79,2.65,2.73,531900.0],["2024-10-01",2.72,2.74,2.615,2.69,442100.0],["2024-10-02",2.65,2.73,2.63,2.73,366400.0],["2024-10-03",2.67,2.7,2.61,2.64,578600.0],["2024-10-04",2.7,2.7,2.37,2.42,1204900.0],["2024-10-07",2.44,2.46,2.24,2.27,1036000.0],["2024-10-08",2.25,2.28,2.061,2.12,1178800.0],["2024-10-09",2.1,2.21,2.06,2.17,1367600.0],["2024-10-10",2.12,2.15,2.03,2.04,945500.0],["2024-10-11",2.04,2.14,1.995,2.13,1045700.0],["2024-10-14",2.14,2.14,2.015,2.02,755200.0],["2024-10-15",2.04,2.12,2.03,2.04,683800.0],["2024-10-16",2.07,2.225,2.05,2.21,772000.0],["2024-10-17",2.22,2.31,2.11,2.14,623500.0],["2024-10-18",2.13,2.18,2.125,2.13,378600.0],["2024-10-21",2.13,2.13,2.04,2.11,1194700.0],["2024-10-22",2.1,2.135,2.05,2.11,304700.0],["2024-10-23",2.09,2.135,2.04,2.09,1477300.0],["2024-10-24",2.1,2.12,2.06,2.11,351800.0],["2024-10-25",2.11,2.145,2.06,2.08,297900.0],["2024-10-28",2.08,2.2,2.08,2.17,378100.0],["2024-10-29",2.17,2.21,2.154,2.17,290100.0],["2024-10-30",2.17,2.25,2.14,2.14,252400.0],["2024-10-31",2.16,2.17,2.06,2.12,655000.0],["2024-11-01",2.13,2.16,2.06,2.07,808200.0],["2024-11-04",2.15,2.15,2.045,2.08,786300.0],["2024-11-05",2.08,2.17,2.035,2.15,1074000.0],["2024-11-06",2.51,2.58,2.191,2.57,3027900.0],["2024-11-07",2.61,2.78,2.58,2.73,1355300.0],["2024-11-08",2.66,2.73,2.58,2.65,1318200.0],["2024-11-11",2.74,2.9,2.705,2.81,1228400.0],["2024-11-12",2.72,2.86,2.66,2.77,1294900.0],["2024-11-13",2.77,2.8,2.56,2.59,1081700.0],["2024-11-14",2.62,2.62,2.465,2.55,1267600.0],["2024-11-15",2.53,2.568,2.42,2.42,632200.0],["2024-11-18",2.42,2.45,2.35,2.37,572600.0],["2024-11-19",2.36,2.385,2.305,2.32,777900.0],["2024-11-20",2.3,2.315,2.22,2.27,945700.0],["2024-11-21",2.28,2.37,2.265,2.33,859200.0],["2024-11-22",2.33,2.405,2.326,2.34,574000.0],["2024-11-25",2.4,2.505,2.4,2.42,1016400.0],["2024-11-26",2.36,2.39,2.31,2.31,359300.0],["2024-11-27",2.33,2.346,2.245,2.3,592300.0],["2024-11-29",2.29,2.315,2.25,2.25,236400.0],["2024-12-02",2.25,2.305,2.21,2.26,764600.0],["2024-12-03",2.22,2.24,2.16,2.21,1274900.0],["2024-12-04",2.25,2.335,2.235,2.28,1628300.0],["2024-12-05",2.3,2.37,2.24,2.27,634700.0],["2024-12-06",2.3,2.305,2.205,2.25,531700.0],["2024-12-09",2.25,2.31,2.165,2.19,865100.0],["2024-12-10",2.16,2.22,2.13,2.14,560600.0],["2024-12-11",2.14,2.18,2.1,2.13,471700.0],["2024-12-12",2.11,2.17,2.085,2.1,542400.0],["2024-12-13",2.09,2.11,2.05,2.07,945800.0],["2024-12-16",2.09,2.15,2.05,2.12,1128500.0],["2024-12-17",2.12,2.24,2.11,2.13,969000.0],["2024-12-18",2.05,2.17,1.95,1.97,1370500.0],["2024-12-19",1.99,2.01,1.83,1.85,1143800.0],["2024-12-20",1.88,1.97,1.85,1.94,1146900.0],["2024-12-23",1.92,1.94,1.855,1.89,453000.0],["2024-12-24",1.89,1.9,1.83,1.89,320700.0],["2024-12-26",1.89,1.925,1.841,1.91,541000.0],["2024-12-27",1.92,1.946,1.83,1.93,1109500.0],["2024-12-30",1.94,2.07,1.9,2.01,1195400.0],["2024-12-31",2.01,2.085,1.96,2.04,795700.0],["2025-01-02",2.06,2.08,1.92,1.95,1715000.0],["2025-01-03",1.99,1.99,1.87,1.88,926000.0],["2025-01-06",1.85,1.88,1.75,1.85,1183400.0],["2025-01-07",1.86,1.9,1.74,1.75,966400.0],["2025-01-08",1.75,1.75,1.67,1.67,656000.0],["2025-01-10",1.67,1.67,1.58,1.66,893800.0],["2025-01-13",1.65,1.65,1.57,1.63,518500.0],["2025-01-14",1.63,1.73,1.63,1.68,601900.0],["2025-01-15",1.74,1.82,1.72,1.81,868700.0],["2025-01-16",1.79,1.8,1.7,1.79,445100.0],["2025-01-17",1.81,1.865,1.77,1.78,749000.0],["2025-01-21",1.78,1.8,1.72,1.8,494700.0],["2025-01-22",1.78,1.8,1.75,1.76,251700.0],["2025-01-23",1.72,1.8,1.685,1.78,543800.0],["2025-01-24",1.78,1.79,1.735,1.74,253300.0],["2025-01-27",1.75,1.86,1.75,1.8,734100.0],["2025-01-28",1.79,1.79,1.74,1.76,274300.0],["2025-01-29",1.78,1.78,1.7,1.75,779900.0],["2025-01-30",1.78,1.796,1.73,1.75,422800.0],["2025-01-31",1.73,1.765,1.65,1.69,583700.0],["2025-02-03",1.65,1.68,1.61,1.62,611200.0],["2025-02-04",1.6,1.67,1.575,1.63,598100.0],["2025-02-05",1.64,1.68,1.595,1.68,1039100.0],["2025-02-06",1.69,1.76,1.68,1.74,398200.0],["2025-02-07",1.7,1.74,1.63,1.65,598100.0],["2025-02-10",1.66,1.68,1.64,1.66,387800.0],["2025-02-11",1.63,1.67,1.6,1.64,604000.0],["2025-02-12",1.6,1.63,1.54,1.62,1828800.0],["2025-02-13",1.62,1.62,1.58,1.61,539000.0],["2025-02-14",1.6,1.66,1.6,1.65,625000.0],["2025-02-18",1.68,1.72,1.64,1.7,618800.0],["2025-02-19",1.69,1.705,1.64,1.66,511600.0],["2025-02-20",1.64,1.65,1.59,1.6,495300.0],["2025-02-21",1.61,1.665,1.58,1.61,997300.0],["2025-02-24",1.62,1.62,1.53,1.56,551200.0],["2025-02-25",1.59,1.62,1.565,1.62,551000.0],["2025-02-26",1.61,1.64,1.555,1.6,2076300.0],["2025-02-27",1.62,1.655,1.57,1.58,537500.0],["2025-02-28",1.56,1.64,1.56,1.64,474200.0],["2025-03-03",1.64,1.684,1.62,1.65,713200.0],["2025-03-04",1.65,1.67,1.57,1.64,629800.0],["2025-03-05",1.65,1.755,1.62,1.73,742500.0],["2025-03-06",1.73,1.8,1.675,1.79,678300.0],["2025-03-07",1.76,1.87,1.74,1.8,1491000.0],["2025-03-10",1.83,1.91,1.65,1.7,2037800.0],["2025-03-11",1.7,1.73,1.591,1.61,1918900.0],["2025-03-12",1.42,1.53,1.27,1.47,6973200.0],["2025-03-13",1.45,1.45,1.35,1.37,1024300.0],["2025-03-14",1.36,1.4,1.33,1.38,1106900.0],["2025-03-17",1.42,1.51,1.405,1.5,1520000.0],["2025-03-18",1.45,1.48,1.41,1.42,678600.0],["2025-03-19",1.42,1.48,1.38,1.42,1057500.0],["2025-03-20",1.41,1.49,1.38,1.41,868300.0],["2025-03-21",1.38,1.49,1.38,1.42,2620000.0],["2025-03-24",1.42,1.445,1.38,1.38,1183200.0],["2025-03-25",1.38,1.43,1.29,1.29,1489200.0],["2025-03-26",1.29,1.3,1.23,1.26,1377500.0],["2025-03-27",1.28,1.285,1.2,1.23,850000.0],["2025-03-28",1.21,1.22,1.16,1.19,1233600.0],["2025-03-31",1.19,1.214,1.141,1.19,930800.0],["2025-04-01",1.2,1.23,1.14,1.14,1147400.0],["2025-04-02",1.13,1.24,1.13,1.22,1129600.0],["2025-04-03",1.16,1.265,1.15,1.25,1231100.0],["2025-04-04",1.2,1.46,1.2,1.45,2732000.0],["2025-04-07",1.38,1.539,1.29,1.32,1572200.0],["2025-04-08",1.32,1.34,1.19,1.19,979400.0],["2025-04-09",1.19,1.25,1.11,1.16,2207000.0],["2025-04-10",1.13,1.17,1.03,1.06,2419300.0],["2025-04-11",1.07,1.11,1.01,1.1,691000.0],["2025-04-14",1.12,1.14,1.04,1.11,934800.0],["2025-04-15",1.09,1.15,1.09,1.12,455500.0],["2025-04-16",1.1,1.149,1.05,1.07,567700.0],["2025-04-17",1.05,1.12,1.05,1.1,480900.0],["2025-04-21",1.14,1.14,1.09,1.1,795800.0],["2025-04-22",1.11,1.13,1.08,1.12,555500.0],["2025-04-23",1.16,1.23,1.08,1.09,819800.0],["2025-04-24",1.11,1.11,1.08,1.09,416900.0],["2025-04-25",1.1,1.114,1.05,1.05,592400.0],["2025-04-28",1.06,1.085,1.05,1.08,400000.0],["2025-04-29",1.06,1.08,1.04,1.07,729800.0],["2025-04-30",1.05,1.12,1.02,1.11,814900.0],["2025-05-01",1.11,1.21,1.1,1.14,1340900.0],["2025-05-02",1.16,1.175,1.12,1.15,410400.0],["2025-05-05",1.14,1.165,1.08,1.08,446500.0],["2025-05-06",1.09,1.1,1.02,1.02,1021900.0],["2025-05-07",1.05,1.21,1.04,1.13,1796600.0],["2025-05-08",1.13,1.18,1.11,1.14,759400.0],["2025-05-09",1.14,1.17,1.12,1.13,945000.0],["2025-05-12",1.17,1.2,1.11,1.12,992400.0],["2025-05-13",1.11,1.21,1.09,1.2,1261200.0],["2025-05-14",1.21,1.24,1.185,1.21,866700.0],["2025-05-15",1.23,1.29,1.21,1.22,965900.0],["2025-05-16",1.22,1.265,1.215,1.23,616700.0],["2025-05-19",1.18,1.25,1.18,1.23,335900.0],["2025-05-20",1.22,1.335,1.22,1.29,545400.0],["2025-05-21",1.27,1.307,1.19,1.19,454100.0],["2025-05-22",1.2,1.24,1.17,1.19,510300.0],["2025-05-23",1.17,1.22,1.17,1.2,563700.0],["2025-05-27",1.21,1.32,1.21,1.26,703500.0],["2025-05-28",1.26,1.29,1.24,1.27,366600.0],["2025-05-29",1.28,1.36,1.28,1.33,777000.0],["2025-05-30",1.33,1.355,1.29,1.31,369300.0],["2025-06-02",1.3,1.34,1.24,1.26,345600.0],["2025-06-03",1.26,1.271,1.2,1.2,365600.0],["2025-06-04",1.2,1.29,1.19,1.27,502800.0],["2025-06-05",1.26,1.33,1.24,1.26,462800.0],["2025-06-06",1.26,1.31,1.26,1.3,489700.0],["2025-06-09",1.32,1.335,1.28,1.3,533100.0],["2025-06-10",1.32,1.44,1.31,1.37,876600.0],["2025-06-11",1.39,1.55,1.38,1.53,1407100.0],["2025-06-12",1.52,1.54,1.42,1.44,798100.0],["2025-06-13",1.41,1.41,1.34,1.34,710100.0],["2025-06-16",1.32,1.45,1.32,1.41,519200.0],["2025-06-17",1.43,1.457,1.335,1.34,1007000.0],["2025-06-18",1.38,1.47,1.35,1.42,788700.0],["2025-06-20",1.41,1.44,1.37,1.41,1373200.0],["2025-06-23",1.4,1.4,1.325,1.35,963000.0],["2025-06-24",1.38,1.45,1.37,1.38,1035900.0],["2025-06-25",1.4,1.44,1.28,1.3,1480400.0],["2025-06-26",1.33,1.35,1.26,1.3,1349100.0],["2025-06-27",1.32,1.32,1.26,1.31,10866100.0],["2025-06-30",1.29,1.3,1.22,1.27,1097100.0],["2025-07-01",1.25,1.3,1.24,1.29,638500.0],["2025-07-02",1.3,1.34,1.29,1.32,574900.0],["2025-07-03",1.33,1.35,1.265,1.28,548800.0],["2025-07-07",1.29,1.325,1.26,1.3,542700.0],["2025-07-08",1.29,1.43,1.29,1.39,1164800.0],["2025-07-09",1.41,1.54,1.41,1.52,1766300.0],["2025-07-10",1.49,1.55,1.45,1.52,843600.0],["2025-07-11",1.51,1.541,1.46,1.48,826600.0],["2025-07-14",1.49,1.52,1.455,1.52,650400.0],["2025-07-15",1.55,1.577,1.45,1.46,651400.0],["2025-07-16",1.47,1.72,1.45,1.68,2224700.0],["2025-07-17",1.66,1.679,1.539,1.64,2930500.0],["2025-07-18",1.83,2.01,1.8,1.88,3872600.0],["2025-07-21",1.93,2.08,1.9,1.94,4977300.0],["2025-07-22",1.94,2.03,1.92,1.98,2080800.0],["2025-07-23",2.13,2.13,1.92,2.0,3560400.0],["2025-07-24",1.99,2.0,1.78,1.81,2573000.0],["2025-07-25",1.77,1.79,1.69,1.78,1874700.0],["2025-07-28",1.75,1.786,1.67,1.69,1162000.0],["2025-07-29",1.85,1.85,1.69,1.74,1118500.0],["2025-07-30",1.76,1.775,1.57,1.59,1595200.0],["2025-07-31",1.59,1.67,1.56,1.59,1149300.0],["2025-08-01",1.61,1.745,1.593,1.68,1966300.0],["2025-08-04",1.68,1.83,1.66,1.79,1070500.0],["2025-08-05",1.8,1.94,1.73,1.92,2026700.0],["2025-08-06",1.92,1.93,1.82,1.88,1219900.0],["2025-08-07",1.96,1.961,1.74,1.74,1948700.0],["2025-08-08",1.63,1.78,1.46,1.73,2500500.0],["2025-08-11",1.69,1.79,1.68,1.71,1104600.0],["2025-08-12",1.75,1.97,1.7,1.92,2652300.0],["2025-08-13",1.96,2.02,1.895,1.99,2782200.0],["2025-08-14",1.83,2.0,1.77,1.99,1607300.0],["2025-08-15",2.05,2.08,1.94,1.97,1190600.0],["2025-08-18",1.98,2.05,1.85,1.88,1809200.0],["2025-08-19",1.88,1.92,1.81,1.84,1081600.0],["2025-08-20",1.84,2.0,1.83,1.93,1774700.0],["2025-08-21",1.9,1.91,1.84,1.88,1137100.0],["2025-08-22",1.88,2.16,1.88,2.02,7066100.0],["2025-08-25",2.05,2.15,1.97,2.04,3899900.0],["2025-08-26",2.05,2.06,1.97,2.03,1855800.0],["2025-08-27",2.03,2.13,2.0,2.1,3706400.0],["2025-08-28",2.09,2.11,2.0,2.04,2163200.0],["2025-08-29",2.06,2.16,2.02,2.14,2588800.0],["2025-09-02",2.09,2.1,1.95,1.97,2395800.0],["2025-09-03",1.97,2.055,1.95,2.04,2041600.0],["2025-09-04",2.04,2.28,2.01,2.28,5415700.0],["2025-09-05",2.33,2.98,2.29,2.89,33424700.0],["2025-09-08",3.4,4.03,3.35,3.81,47401200.0],["2025-09-09",3.52,3.65,3.005,3.29,23628400.0],["2025-09-10",3.62,3.78,3.32,3.51,18558000.0],["2025-09-11",3.61,4.4,3.52,4.24,33562700.0],["2025-09-12",4.3,4.51,3.995,4.27,22394000.0],["2025-09-15",4.8,4.87,4.265,4.52,27936800.0],["2025-09-16",4.54,4.58,4.23,4.44,17445200.0],["2025-09-17",4.26,5.05,4.04,4.56,41545600.0],["2025-09-18",4.47,4.51,3.965,4.11,25495700.0],["2025-09-19",4.08,4.12,3.56,3.72,22854200.0],["2025-09-22",3.58,3.8,3.36,3.49,14556400.0],["2025-09-23",3.505,3.51,3.25,3.29,12076100.0],["2025-09-24",3.26,3.39,3.18,3.26,10070000.0],["2025-09-25",3.16,3.29,3.081,3.2,7553700.0],["2025-09-26",3.25,3.36,3.105,3.13,5965100.0],["2025-09-29",3.09,3.229,2.99,3.15,6086700.0],["2025-09-30",3.19,3.21,2.99,3.07,5496900.0],["2025-10-01",3.12,3.3,3.05,3.08,5414800.0],["2025-10-02",3.08,3.11,2.87,3.03,9188400.0],["2025-10-03",3.06,3.14,2.985,3.0,5029400.0],["2025-10-06",3.02,3.038,2.865,2.92,5981500.0],["2025-10-07",2.95,3.09,2.83,2.93,6396600.0],["2025-10-08",2.94,3.3,2.92,3.17,13302200.0],["2025-10-09",3.2,3.2,3.01,3.01,6906800.0],["2025-10-10",3.09,3.425,3.02,3.07,10369100.0],["2025-10-13",3.03,3.06,2.76,2.93,8187800.0],["2025-10-14",2.86,3.02,2.71,2.99,8314100.0],["2025-10-15",3.1,3.26,3.03,3.13,6461000.0],["2025-10-16",3.15,3.27,3.0,3.0,5857600.0],["2025-10-17",2.88,3.08,2.8,2.92,4676900.0],["2025-10-20",3.04,3.45,3.025,3.37,9772500.0],["2025-10-21",3.32,3.36,3.11,3.11,4849700.0],["2025-10-22",3.09,3.24,3.01,3.22,5159900.0],["2025-10-23",3.24,3.47,3.19,3.46,6114800.0],["2025-10-24",3.66,3.8,3.52,3.58,9863900.0],["2025-10-27",3.57,3.58,3.36,3.46,4965600.0],["2025-10-28",3.47,3.505,3.362,3.42,3455800.0],["2025-10-29",3.42,3.52,3.08,3.15,9076400.0],["2025-10-30",3.07,3.17,2.99,3.03,4525800.0],["2025-10-31",3.01,3.05,2.92,3.02,4512900.0],["2025-11-03",3.0,3.02,2.9,2.95,3945300.0],["2025-11-04",2.88,3.02,2.855,2.97,3584900.0],["2025-11-05",2.96,2.97,2.75,2.79,6157500.0],["2025-11-06",2.76,2.79,2.58,2.65,7081800.0],["2025-11-07",2.63,2.79,2.62,2.75,5364600.0],["2025-11-10",2.83,2.97,2.775,2.83,6557600.0],["2025-11-11",2.85,2.945,2.78,2.92,3116700.0],["2025-11-12",2.98,3.04,2.785,2.92,5676300.0],["2025-11-13",2.8,2.865,2.61,2.62,3658600.0],["2025-11-14",2.57,2.62,2.43,2.55,5158500.0],["2025-11-17",2.5,2.55,2.473,2.49,3266600.0],["2025-11-18",2.48,2.65,2.475,2.64,2396200.0],["2025-11-19",2.63,2.68,2.57,2.58,2085600.0],["2025-11-20",2.63,2.766,2.4,2.41,3722500.0],["2025-11-21",2.43,2.61,2.42,2.59,2592400.0],["2025-11-24",2.61,2.78,2.57,2.77,4499500.0],["2025-11-25",2.8,3.08,2.75,3.01,8785000.0],["2025-11-26",2.95,3.08,2.76,2.78,3632400.0],["2025-11-28",2.82,2.88,2.756,2.83,1879100.0],["2025-12-01",2.77,2.82,2.595,2.71,5144600.0],["2025-12-02",2.75,2.78,2.62,2.63,2165400.0],["2025-12-03",2.67,2.77,2.59,2.71,5700000.0],["2025-12-04",2.72,2.79,2.685,2.76,2898400.0],["2025-12-05",2.7,2.8,2.7,2.73,1943600.0],["2025-12-08",2.75,2.87,2.7,2.83,5167000.0],["2025-12-09",2.78,2.78,2.605,2.64,4214600.0],["2025-12-10",2.63,2.82,2.59,2.81,6400600.0],["2025-12-11",2.77,2.88,2.762,2.78,2610700.0],["2025-12-12",2.78,2.78,2.56,2.6,3779900.0],["2025-12-15",2.6,2.615,2.45,2.46,3617300.0],["2025-12-16",2.37,2.48,2.36,2.4,3530100.0],["2025-12-17",2.4,2.43,2.195,2.23,6054700.0],["2025-12-18",2.32,2.36,2.29,2.31,2559000.0],["2025-12-19",2.31,2.355,2.23,2.25,4411600.0],["2025-12-22",2.23,2.32,2.105,2.15,7400500.0],["2025-12-23",2.15,2.23,2.14,2.19,3612500.0],["2025-12-24",2.14,2.19,2.12,2.16,1334900.0],["2025-12-26",2.16,2.17,2.11,2.12,1764100.0],["2025-12-29",2.08,2.108,2.02,2.08,3435300.0],["2025-12-30",2.06,2.106,2.05,2.05,2148500.0],["2025-12-31",2.04,2.07,2.02,2.07,3485200.0],["2026-01-02",2.08,2.12,2.05,2.09,1909100.0],["2026-01-05",2.12,2.33,2.115,2.22,3616100.0],["2026-01-06",2.22,2.3,2.165,2.29,1639400.0],["2026-01-07",2.3,2.6,2.29,2.4,9907500.0],["2026-01-08",2.41,2.52,2.33,2.44,5186000.0],["2026-01-09",2.81,3.135,2.795,2.91,16312200.0],["2026-01-12",2.86,2.9,2.69,2.8,4793100.0],["2026-01-13",2.77,2.848,2.64,2.67,3702500.0],["2026-01-14",2.64,2.69,2.61,2.62,3268200.0],["2026-01-15",2.62,2.79,2.6,2.67,4453800.0],["2026-01-16",2.68,3.24,2.65,3.2,10148700.0],["2026-01-20",2.91,3.01,2.71,2.8,7311600.0],["2026-01-21",2.8,2.827,2.552,2.68,4641400.0],["2026-01-22",2.71,2.89,2.7,2.73,4347000.0],["2026-01-23",2.7,2.76,2.62,2.63,2516500.0],["2026-01-26",2.61,2.67,2.57,2.58,2087400.0],["2026-01-27",2.58,2.58,2.43,2.44,3973000.0],["2026-01-28",2.44,2.48,2.35,2.37,2474700.0],["2026-01-29",2.32,2.379,2.3,2.33,2362600.0],["2026-01-30",2.26,2.3,2.12,2.18,4655400.0],["2026-02-02",2.16,2.295,2.14,2.19,2772900.0],["2026-02-03",2.23,2.34,2.1,2.16,4717100.0],["2026-02-04",2.15,2.19,2.1,2.14,2913800.0],["2026-02-05",2.09,2.12,2.04,2.05,2885400.0],["2026-02-06",2.11,2.18,2.07,2.15,2682400.0],["2026-02-09",2.15,2.17,2.07,2.13,2038900.0],["2026-02-10",2.13,2.175,2.115,2.12,2158700.0],["2026-02-11",2.11,2.14,1.985,2.05,3459700.0],["2026-02-12",2.08,2.11,1.97,2.03,3160100.0],["2026-02-13",2.04,2.13,2.03,2.03,2336800.0],["2026-02-17",2.01,2.04,1.95,2.02,1598300.0],["2026-02-18",2.03,2.09,2.005,2.04,1363200.0],["2026-02-19",2.0,2.07,1.975,2.05,1449900.0],["2026-02-20",2.02,2.09,2.01,2.02,1328400.0],["2026-02-23",2.0,2.01,1.89,1.9,2285600.0],["2026-02-24",1.91,1.93,1.87,1.9,1396000.0],["2026-02-25",1.93,1.95,1.86,1.9,2424900.0],["2026-02-26",1.91,2.015,1.88,1.98,2228300.0],["2026-02-27",1.97,2.08,1.94,2.07,4337300.0],["2026-03-02",1.94,1.98,1.89,1.92,4016400.0],["2026-03-03",1.87,1.9,1.814,1.86,2389000.0],["2026-03-04",1.89,1.909,1.85,1.86,1614400.0],["2026-03-05",1.85,1.89,1.77,1.79,2154700.0],["2026-03-06",1.75,1.8,1.69,1.77,2333000.0],["2026-03-09",1.72,1.88,1.72,1.83,3854500.0],["2026-03-10",1.85,1.96,1.83,1.88,4022300.0],["2026-03-11",1.76,1.77,1.63,1.75,5518800.0],["2026-03-12",1.73,1.77,1.68,1.69,2627200.0],["2026-03-13",1.71,1.75,1.565,1.59,3158100.0],["2026-03-16",1.59,1.625,1.555,1.56,2659600.0],["2026-03-17",1.58,1.65,1.55,1.56,2946300.0],["2026-03-18",1.56,1.6,1.51,1.51,2668700.0],["2026-03-19",1.5,1.59,1.47,1.55,2907900.0],["2026-03-20",1.54,1.57,1.47,1.48,9272100.0],["2026-03-23",1.52,1.53,1.46,1.5,1830900.0],["2026-03-24",1.47,1.5,1.44,1.45,1520800.0],["2026-03-25",1.48,1.518,1.375,1.41,2424100.0],["2026-03-26",1.37,1.44,1.37,1.39,1893700.0],["2026-03-27",1.37,1.44,1.32,1.33,1551200.0],["2026-03-30",1.33,1.39,1.305,1.35,1619200.0],["2026-03-31",1.38,1.43,1.35,1.42,2029200.0],["2026-04-01",1.43,1.448,1.4,1.41,1284900.0],["2026-04-02",1.38,1.46,1.35,1.46,1122200.0],["2026-04-06",1.46,1.48,1.42,1.43,863000.0],["2026-04-07",1.41,1.42,1.36,1.39,1518200.0],["2026-04-08",1.48,1.49,1.39,1.4,2211400.0],["2026-04-09",1.39,1.415,1.34,1.38,1431900.0],["2026-04-10",1.39,1.42,1.35,1.37,1557000.0],["2026-04-13",1.35,1.43,1.335,1.43,1755000.0],["2026-04-14",1.42,1.5,1.42,1.5,1758500.0],["2026-04-15",1.48,1.58,1.469,1.55,1857700.0],["2026-04-16",1.62,1.69,1.55,1.63,4530700.0],["2026-04-17",1.7,1.89,1.7,1.79,3355800.0],["2026-04-20",1.72,1.8,1.71,1.77,1849400.0],["2026-04-21",1.77,1.83,1.69,1.69,1564400.0],["2026-04-22",1.73,1.745,1.68,1.68,1245000.0],["2026-04-23",1.67,1.678,1.53,1.56,1688400.0],["2026-04-24",1.59,1.611,1.55,1.59,1105200.0],["2026-04-27",1.57,1.61,1.55,1.55,804300.0],["2026-04-28",1.58,1.67,1.57,1.66,1419200.0],["2026-04-29",1.65,1.66,1.502,1.51,2575800.0],["2026-04-30",1.5,1.565,1.5,1.55,852100.0],["2026-05-01",1.56,1.59,1.535,1.57,1072800.0],["2026-05-04",1.56,1.585,1.505,1.51,1156800.0],["2026-05-05",1.53,1.54,1.48,1.49,1579300.0],["2026-05-06",1.35,1.42,1.24,1.4,3939900.0],["2026-05-07",1.39,1.5,1.37,1.41,2056400.0],["2026-05-08",1.43,1.445,1.38,1.4,2635000.0],["2026-05-11",1.4,1.415,1.3,1.3,2456500.0],["2026-05-12",1.29,1.314,1.24,1.25,2183100.0],["2026-05-13",1.24,1.25,1.2,1.21,1804800.0],["2026-05-14",1.21,1.36,1.21,1.32,3268400.0],["2026-05-15",1.28,1.325,1.25,1.25,1612000.0],["2026-05-18",1.24,1.27,1.17,1.19,2862400.0],["2026-05-19",1.17,1.215,1.13,1.14,2498900.0],["2026-05-20",1.17,1.23,1.155,1.22,1734600.0],["2026-05-21",1.22,1.265,1.19,1.25,1400800.0],["2026-05-22",1.25,1.28,1.21,1.25,857200.0],["2026-05-26",1.27,1.31,1.25,1.27,1537400.0],["2026-05-27",1.26,1.33,1.26,1.29,1790900.0],["2026-05-28",1.27,1.33,1.265,1.31,1137500.0],["2026-05-29",1.31,1.327,1.295,1.32,1639800.0],["2026-06-01",1.29,1.332,1.26,1.26,1220900.0],["2026-06-02",1.26,1.28,1.23,1.25,1279100.0],["2026-06-03",1.23,1.23,1.155,1.18,2165100.0],["2026-06-04",1.21,1.29,1.19,1.25,1794200.0],["2026-06-05",1.23,1.255,1.17,1.18,1539000.0],["2026-06-08",1.19,1.206,1.12,1.13,1993600.0],["2026-06-09",1.12,1.2,1.11,1.14,2016800.0],["2026-06-10",1.14,1.175,1.1,1.1,1840000.0],["2026-06-11",1.1,1.16,1.095,1.16,2148400.0],["2026-06-12",1.17,1.18,1.13,1.13,2126000.0],["2026-06-15",1.18,1.26,1.17,1.21,2421400.0],["2026-06-16",1.2,1.26,1.2,1.23,1597800.0],["2026-06-17",1.23,1.27,1.15,1.17,2988400.0],["2026-06-18",1.18,1.21,1.15,1.17,3089700.0],["2026-06-22",1.19,1.19,1.1,1.11,2294200.0],["2026-06-23",1.1,1.17,1.095,1.14,1456600.0],["2026-06-24",1.13,1.24,1.13,1.2,1919600.0],["2026-06-25",1.19,1.25,1.16,1.19,1098700.0],["2026-06-26",1.17,1.23,1.17,1.2,4070300.0],["2026-06-29",1.22,1.29,1.18,1.28,1683400.0],["2026-06-30",1.25,1.35,1.24,1.25,1609300.0],["2026-07-01",1.25,1.32,1.235,1.26,2133200.0],["2026-07-02",1.28,1.295,1.2,1.23,1254900.0],["2026-07-06",1.22,1.23,1.18,1.19,1096300.0],["2026-07-07",1.21,1.21,1.14,1.16,1419700.0],["2026-07-08",1.14,1.169,1.1,1.1,2680700.0],["2026-07-09",1.12,1.155,1.105,1.14,1315600.0],["2026-07-10",1.13,1.147,1.09,1.12,1692800.0],["2026-07-13",1.12,1.135,1.07,1.08,2027800.0],["2026-07-14",1.11,1.14,1.09,1.12,1216800.0],["2026-07-15",1.09,1.17,1.09,1.12,1528300.0],["2026-07-16",1.13,1.19,1.11,1.12,1672300.0],["2026-07-17",1.1,1.14,1.07,1.09,1600500.0],["2026-07-20",1.1,1.11,1.05,1.07,1484800.0],["2026-07-21",1.06,1.079,1.04,1.05,1355900.0],["2026-07-22",1.05,1.06,1.01,1.03,2339500.0],["2026-07-23",1.02,1.02,0.95,0.968,5207700.0],["2026-07-24",0.98,1.04,0.9265,1.01,2174682.0],["2026-07-27",0.9899,1.045,0.9899,0.9982,1689936.824093],["2026-07-28",1.01,1.045,0.97,1.03,1387640.238816],["2026-07-29",1.02,1.05,0.98715,1.01,1774470.157166],["2026-07-30",1.01,1.025,0.95,1,3630815.305818],["2026-07-31",1,1.02,0.9695,0.9812,6029188.692508],["2026-08-03",1.02,1.09,1.01,1.08,2301276.026383],["2026-08-04",1.1,1.19,1.05,1.05,3711561.67363]]}