{"t":"RNXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-26",8.25,8.5,6.66,7.26,1758600.0],["2021-08-27",8.263,9.8,7.5,7.71,4753300.0],["2021-08-30",7.36,16.74,6.81,16.02,26497600.0],["2021-08-31",15.91,16.23,9.99,9.99,12305800.0],["2021-09-01",10.05,10.7,8.3,9.24,3078400.0],["2021-09-02",9.0,9.56,8.5,8.61,1040900.0],["2021-09-03",8.4,8.8,7.8,7.89,1141800.0],["2021-09-07",11.14,11.15,9.16,9.95,19713700.0],["2021-09-08",9.35,11.1,9.203,9.68,3087900.0],["2021-09-09",9.29,9.89,9.175,9.74,665800.0],["2021-09-10",9.54,9.558,9.02,9.36,391000.0],["2021-09-13",9.24,9.31,8.26,8.49,379700.0],["2021-09-14",8.36,8.75,8.0,8.07,243200.0],["2021-09-15",7.97,8.53,7.75,8.06,361800.0],["2021-09-16",8.0,8.5,7.78,8.02,500900.0],["2021-09-17",7.9,8.08,7.44,7.59,377300.0],["2021-09-20",7.32,8.19,7.01,7.35,507500.0],["2021-09-21",7.35,7.7,7.02,7.5,277100.0],["2021-09-22",7.39,7.68,7.05,7.34,436900.0],["2021-09-23",7.3,7.55,7.2,7.37,192800.0],["2021-09-24",7.25,7.36,6.96,7.015,335500.0],["2021-09-27",6.95,7.36,6.83,7.02,361800.0],["2021-09-28",6.96,7.15,6.45,6.52,205400.0],["2021-09-29",6.54,6.76,6.345,6.43,188800.0],["2021-09-30",6.4,6.438,5.75,6.04,288300.0],["2021-10-01",6.0,6.01,5.76,5.91,123500.0],["2021-10-04",5.85,5.898,5.45,5.6,119200.0],["2021-10-05",5.64,6.3,5.37,5.72,475500.0],["2021-10-06",5.8,6.09,5.723,5.91,210200.0],["2021-10-07",5.84,6.38,5.61,6.15,318600.0],["2021-10-08",6.24,6.25,5.61,5.71,190000.0],["2021-10-11",5.8,5.85,5.5,5.5,79700.0],["2021-10-12",5.54,6.08,5.4,5.65,315200.0],["2021-10-13",5.67,6.254,5.67,5.95,343000.0],["2021-10-14",6.001,6.15,5.82,5.88,77800.0],["2021-10-15",5.939,6.25,5.84,5.98,161100.0],["2021-10-18",5.91,6.1,5.81,5.88,77300.0],["2021-10-19",5.88,6.07,5.803,6.01,127900.0],["2021-10-20",5.97,6.24,5.92,5.98,98600.0],["2021-10-21",6.08,6.185,5.81,5.88,56400.0],["2021-10-22",5.821,6.18,5.821,5.88,80500.0],["2021-10-25",5.66,5.83,5.53,5.8,110100.0],["2021-10-26",5.99,5.99,5.42,5.54,80100.0],["2021-10-27",5.53,5.64,5.13,5.26,124600.0],["2021-10-28",5.26,5.44,5.07,5.17,61100.0],["2021-10-29",5.51,5.523,5.12,5.18,65300.0],["2021-11-01",5.39,5.7,5.15,5.46,213700.0],["2021-11-02",5.5,5.56,5.32,5.47,37700.0],["2021-11-03",5.4,5.53,5.33,5.43,50400.0],["2021-11-04",5.47,5.5,5.31,5.44,63400.0],["2021-11-05",5.4,5.44,5.11,5.26,64500.0],["2021-11-08",5.2,5.37,5.146,5.34,35200.0],["2021-11-09",5.43,5.49,5.2,5.41,122600.0],["2021-11-10",9.05,12.51,7.85,8.16,138214800.0],["2021-11-11",7.51,8.86,7.12,8.5,5454800.0],["2021-11-12",8.45,8.6,7.8,8.15,877200.0],["2021-11-15",8.04,8.39,7.52,8.06,613000.0],["2021-11-16",7.6,7.79,6.801,7.02,524300.0],["2021-11-17",6.77,7.14,6.46,6.89,420700.0],["2021-11-18",6.74,6.84,6.17,6.43,245200.0],["2021-11-19",6.26,7.1,6.22,6.59,283500.0],["2021-11-22",6.54,6.54,6.2,6.41,209300.0],["2021-11-23",6.28,6.739,6.161,6.41,180400.0],["2021-11-24",6.4,7.14,6.23,6.41,548600.0],["2021-11-26",6.11,6.45,6.03,6.39,49600.0],["2021-11-29",6.32,7.85,6.16,7.29,2032400.0],["2021-11-30",7.23,10.2,6.7,7.08,13319900.0],["2021-12-01",7.09,7.95,6.58,7.04,1002000.0],["2021-12-02",6.66,7.17,6.25,6.77,639500.0],["2021-12-03",6.72,6.95,6.3,6.45,223900.0],["2021-12-06",6.36,6.395,6.05,6.06,172400.0],["2021-12-07",6.07,6.095,5.6,5.69,401300.0],["2021-12-08",5.66,6.35,5.54,6.07,527700.0],["2021-12-09",6.13,6.87,5.81,5.97,1166400.0],["2021-12-10",5.9,6.113,5.75,5.87,240100.0],["2021-12-13",5.85,6.0,5.67,5.79,262100.0],["2021-12-14",5.75,5.87,5.35,5.4,214800.0],["2021-12-15",5.3,5.54,5.224,5.48,114400.0],["2021-12-16",5.43,5.66,5.26,5.27,70300.0],["2021-12-17",5.29,5.88,5.264,5.5,249900.0],["2021-12-20",5.43,5.73,5.05,5.06,243000.0],["2021-12-21",5.11,5.33,4.92,5.06,281200.0],["2021-12-22",5.07,5.25,4.82,4.92,264100.0],["2021-12-23",4.85,5.14,4.81,5.09,139500.0],["2021-12-27",5.08,5.13,4.72,4.83,292900.0],["2021-12-28",4.75,5.09,4.68,5.01,299700.0],["2021-12-29",4.95,4.987,4.67,4.72,93300.0],["2021-12-30",4.82,5.29,4.73,4.95,330100.0],["2021-12-31",4.9,4.98,4.74,4.84,179600.0],["2022-01-03",4.85,5.09,4.71,4.9,266100.0],["2022-01-04",5.06,5.11,4.63,4.66,216500.0],["2022-01-05",4.66,4.78,4.22,4.3,242600.0],["2022-01-06",4.35,4.37,3.9,4.01,321000.0],["2022-01-07",3.99,4.21,3.95,4.03,170900.0],["2022-01-10",4.03,4.225,3.813,4.19,263600.0],["2022-01-11",4.15,4.4,3.94,4.36,100700.0],["2022-01-12",4.405,4.54,4.18,4.23,95500.0],["2022-01-13",4.23,4.29,4.04,4.12,27100.0],["2022-01-14",4.01,4.144,3.93,4.06,47100.0],["2022-01-18",3.99,4.19,3.9,4.1,48100.0],["2022-01-19",4.08,4.14,3.94,3.961,20500.0],["2022-01-20",4.02,4.35,3.86,3.86,137900.0],["2022-01-21",3.8,3.925,3.56,3.6,92500.0],["2022-01-24",3.51,3.555,3.09,3.36,101700.0],["2022-01-25",3.34,3.52,3.25,3.43,22900.0],["2022-01-26",3.45,3.61,3.28,3.34,26400.0],["2022-01-27",3.354,3.39,3.1,3.19,84200.0],["2022-01-28",3.092,3.39,3.02,3.12,65500.0],["2022-01-31",3.17,3.36,3.12,3.32,45900.0],["2022-02-01",3.35,3.5,3.27,3.38,45000.0],["2022-02-02",3.38,3.38,3.05,3.06,71200.0],["2022-02-03",3.0,3.15,2.98,3.05,45000.0],["2022-02-04",3.286,3.63,3.0,3.41,125900.0],["2022-02-07",3.41,3.575,3.19,3.33,26500.0],["2022-02-08",3.29,3.475,3.16,3.3,25900.0],["2022-02-09",3.36,3.85,3.31,3.85,70500.0],["2022-02-10",3.58,3.85,3.45,3.61,77200.0],["2022-02-11",3.92,3.94,3.531,3.69,77600.0],["2022-02-14",3.63,3.82,3.48,3.64,17200.0],["2022-02-15",3.71,3.9,3.7,3.89,39100.0],["2022-02-16",3.918,3.95,3.68,3.86,16600.0],["2022-02-17",3.83,3.9,3.49,3.61,29400.0],["2022-02-18",3.43,3.88,3.3,3.6,32200.0],["2022-02-22",3.67,3.79,3.32,3.55,35500.0],["2022-02-23",3.51,3.74,3.39,3.58,29300.0],["2022-02-24",3.89,3.89,3.31,3.65,23100.0],["2022-02-25",3.57,3.64,3.32,3.37,45400.0],["2022-02-28",3.29,3.39,3.24,3.36,75100.0],["2022-03-01",3.31,3.45,3.28,3.32,28000.0],["2022-03-02",3.35,3.574,3.26,3.43,16500.0],["2022-03-03",3.374,3.56,3.16,3.42,19500.0],["2022-03-04",3.42,3.42,3.15,3.21,40900.0],["2022-03-07",3.2,3.31,2.8,2.96,57200.0],["2022-03-08",3.0,3.45,2.9,3.25,34600.0],["2022-03-09",3.175,3.4,3.123,3.4,27800.0],["2022-03-10",3.2,3.43,3.115,3.17,25500.0],["2022-03-11",3.12,3.33,3.05,3.15,19700.0],["2022-03-14",3.06,3.121,2.81,2.95,18800.0],["2022-03-15",2.918,3.038,2.78,2.87,27800.0],["2022-03-16",2.986,3.135,2.937,2.95,25700.0],["2022-03-17",3.09,3.15,2.93,3.05,14900.0],["2022-03-18",2.97,3.445,2.97,3.1,100100.0],["2022-03-21",3.235,3.235,3.04,3.05,11000.0],["2022-03-22",3.32,3.32,2.96,3.03,23000.0],["2022-03-23",2.91,3.98,2.91,3.555,1363900.0],["2022-03-24",3.5,3.5,3.07,3.21,152100.0],["2022-03-25",3.1,3.25,3.05,3.22,70500.0],["2022-03-28",3.24,3.24,2.89,3.03,122800.0],["2022-03-29",3.05,3.18,2.98,3.0,30900.0],["2022-03-30",3.0,3.068,2.82,2.96,30000.0],["2022-03-31",3.01,3.016,2.89,2.93,8000.0],["2022-04-01",2.91,3.0,2.86,2.87,34300.0],["2022-04-04",3.131,3.131,2.85,2.99,38800.0],["2022-04-05",2.915,2.99,2.81,2.93,30600.0],["2022-04-06",3.12,3.12,2.84,2.88,22800.0],["2022-04-07",2.819,2.97,2.8,2.83,9400.0],["2022-04-08",2.8,2.9,2.8,2.83,12200.0],["2022-04-11",2.8,2.8,2.675,2.79,31200.0],["2022-04-12",2.813,2.813,2.6,2.6,34400.0],["2022-04-13",2.61,2.8,2.535,2.71,18300.0],["2022-04-14",2.55,2.75,2.46,2.59,81900.0],["2022-04-18",2.59,2.59,2.43,2.43,12700.0],["2022-04-19",2.4,2.47,2.36,2.38,12600.0],["2022-04-20",2.39,2.572,1.99,2.12,357200.0],["2022-04-21",2.25,2.25,1.89,1.89,27300.0],["2022-04-22",1.83,2.05,1.811,1.87,27400.0],["2022-04-25",1.83,1.9,1.75,1.77,51400.0],["2022-04-26",1.71,1.85,1.61,1.77,31400.0],["2022-04-27",1.83,1.83,1.65,1.65,12200.0],["2022-04-28",1.65,1.809,1.64,1.71,21500.0],["2022-04-29",1.751,1.77,1.62,1.67,11100.0],["2022-05-02",1.685,1.7,1.62,1.63,10000.0],["2022-05-03",1.728,1.8,1.69,1.79,30700.0],["2022-05-04",1.75,2.2,1.75,1.91,236400.0],["2022-05-05",1.74,1.91,1.65,1.73,100100.0],["2022-05-06",1.68,1.88,1.642,1.77,23600.0],["2022-05-09",1.76,1.76,1.55,1.62,16800.0],["2022-05-10",1.624,1.63,1.55,1.55,23900.0],["2022-05-11",1.59,1.59,1.5,1.52,26000.0],["2022-05-12",1.52,1.675,1.5,1.65,15200.0],["2022-05-13",1.54,1.96,1.54,1.82,17600.0],["2022-05-16",1.55,1.96,1.55,1.82,10600.0],["2022-05-17",1.76,1.85,1.73,1.83,19000.0],["2022-05-18",1.82,2.09,1.71,2.09,4600.0],["2022-05-19",2.14,2.14,1.84,1.84,40000.0],["2022-05-20",1.95,1.95,1.78,1.84,6500.0],["2022-05-23",1.95,2.009,1.84,1.91,9300.0],["2022-05-24",1.839,1.89,1.8,1.8,9500.0],["2022-05-25",1.879,1.98,1.764,1.81,9900.0],["2022-05-26",1.815,2.0,1.815,2.0,5500.0],["2022-05-27",1.9,1.98,1.9,1.98,4000.0],["2022-05-31",1.957,1.96,1.911,1.96,1300.0],["2022-06-01",1.96,1.97,1.86,1.93,7700.0],["2022-06-02",1.94,1.97,1.8,1.865,13200.0],["2022-06-03",1.865,1.934,1.83,1.92,5600.0],["2022-06-06",1.91,1.91,1.846,1.849,5300.0],["2022-06-07",1.93,2.051,1.82,1.95,28700.0],["2022-06-08",1.878,1.99,1.81,1.82,15800.0],["2022-06-09",1.87,1.87,1.69,1.87,18100.0],["2022-06-10",1.75,1.97,1.75,1.93,25900.0],["2022-06-13",2.1,2.135,1.92,2.01,11100.0],["2022-06-14",2.1,2.13,1.96,2.08,23300.0],["2022-06-15",2.05,2.114,1.97,2.06,4500.0],["2022-06-16",2.02,2.02,1.96,1.99,4600.0],["2022-06-17",1.95,2.0,1.95,2.0,6800.0],["2022-06-21",1.96,2.118,1.95,2.05,13600.0],["2022-06-22",2.055,2.1,2.0,2.08,8900.0],["2022-06-23",2.08,2.08,2.04,2.04,8800.0],["2022-06-24",2.07,2.1,2.019,2.09,13500.0],["2022-06-27",2.09,2.09,2.01,2.09,3400.0],["2022-06-28",2.013,2.045,1.927,1.95,19000.0],["2022-06-29",2.05,2.05,1.9,2.0,23600.0],["2022-06-30",1.92,2.07,1.92,1.98,1300.0],["2022-07-01",1.94,2.05,1.9,2.0,9600.0],["2022-07-05",1.99,1.99,1.86,1.87,8800.0],["2022-07-06",1.94,1.99,1.85,1.94,7900.0],["2022-07-07",1.9,2.0,1.9,1.965,4800.0],["2022-07-08",2.05,2.07,2.04,2.04,5400.0],["2022-07-11",2.06,2.06,2.02,2.04,2000.0],["2022-07-12",2.03,2.07,1.965,1.976,2600.0],["2022-07-13",1.96,2.05,1.96,2.0,3200.0],["2022-07-14",1.975,1.993,1.929,1.993,2300.0],["2022-07-15",1.87,1.97,1.85,1.94,11300.0],["2022-07-18",1.87,2.04,1.86,1.981,7500.0],["2022-07-19",1.912,1.98,1.91,1.945,3600.0],["2022-07-20",1.9,1.95,1.9,1.95,2300.0],["2022-07-21",1.9,1.98,1.9,1.98,3900.0],["2022-07-22",1.98,1.98,1.93,1.947,2400.0],["2022-07-25",1.945,1.979,1.83,1.88,16000.0],["2022-07-26",1.82,1.97,1.82,1.92,9500.0],["2022-07-27",1.96,1.96,1.947,1.96,3100.0],["2022-07-28",2.0,2.0,1.92,1.93,2900.0],["2022-07-29",1.938,1.945,1.93,1.945,2600.0],["2022-08-01",1.97,1.99,1.9,1.945,14000.0],["2022-08-02",1.89,1.96,1.86,1.95,15400.0],["2022-08-03",1.9,2.37,1.88,2.26,56300.0],["2022-08-04",2.19,2.23,1.88,1.94,60200.0],["2022-08-05",1.93,2.079,1.93,2.026,10000.0],["2022-08-08",2.03,2.26,1.94,2.18,58100.0],["2022-08-09",2.12,2.78,2.02,2.62,167400.0],["2022-08-10",2.73,2.73,2.459,2.57,12700.0],["2022-08-11",2.42,2.44,2.27,2.31,26700.0],["2022-08-12",2.304,2.4,2.262,2.355,5800.0],["2022-08-15",2.37,2.49,2.37,2.39,13300.0],["2022-08-16",2.11,2.56,2.11,2.56,22000.0],["2022-08-17",2.375,2.55,2.32,2.49,7500.0],["2022-08-18",2.35,2.45,2.14,2.19,46100.0],["2022-08-19",2.348,2.348,2.04,2.05,32600.0],["2022-08-22",2.075,2.075,2.01,2.06,5600.0],["2022-08-23",2.05,2.099,2.0,2.0,10000.0],["2022-08-24",2.01,2.191,2.01,2.13,7700.0],["2022-08-25",2.09,2.54,2.09,2.39,135700.0],["2022-08-26",2.49,2.49,2.09,2.2,18300.0],["2022-08-29",2.05,2.25,2.05,2.25,7000.0],["2022-08-30",2.1,2.22,2.1,2.172,500.0],["2022-08-31",2.165,2.165,2.1,2.1,600.0],["2022-09-01",2.1,2.187,2.01,2.18,4300.0],["2022-09-02",2.105,2.25,2.105,2.25,6700.0],["2022-09-06",2.09,2.4,2.09,2.31,21600.0],["2022-09-07",2.37,2.5,2.328,2.46,31300.0],["2022-09-08",2.5,2.5,2.45,2.47,24700.0],["2022-09-09",2.52,2.8,2.5,2.79,24900.0],["2022-09-12",2.75,2.9,2.489,2.7,19600.0],["2022-09-13",2.51,2.694,2.37,2.48,5800.0],["2022-09-14",2.69,2.77,2.482,2.63,7700.0],["2022-09-15",2.42,2.62,2.26,2.61,8900.0],["2022-09-16",2.41,2.7,2.4,2.44,39100.0],["2022-09-19",2.38,2.615,2.38,2.42,6300.0],["2022-09-20",2.36,2.47,2.36,2.47,2000.0],["2022-09-21",2.48,2.48,2.409,2.409,2700.0],["2022-09-22",2.457,2.48,2.263,2.385,5400.0],["2022-09-23",2.26,2.263,1.76,1.835,81800.0],["2022-09-26",2.16,2.3,1.89,1.9,10300.0],["2022-09-27",2.0,2.05,1.85,1.85,11600.0],["2022-09-28",1.86,2.1,1.86,2.0,14000.0],["2022-09-29",2.086,2.287,2.03,2.085,8900.0],["2022-09-30",2.205,2.3,2.0,2.02,9400.0],["2022-10-03",1.93,2.026,1.81,1.96,2800.0],["2022-10-04",1.945,2.04,1.945,2.02,7100.0],["2022-10-05",1.913,2.14,1.91,2.11,7300.0],["2022-10-06",2.055,2.11,2.045,2.045,1300.0],["2022-10-07",2.07,2.08,1.9,1.99,10400.0],["2022-10-10",1.89,2.03,1.89,2.03,500.0],["2022-10-11",1.95,1.96,1.71,1.74,26300.0],["2022-10-12",1.7,2.0,1.7,1.765,9600.0],["2022-10-13",1.65,1.76,1.56,1.65,15900.0],["2022-10-14",1.72,1.72,1.67,1.72,7300.0],["2022-10-17",1.75,1.835,1.75,1.83,7500.0],["2022-10-18",1.85,1.85,1.83,1.83,5500.0],["2022-10-19",1.89,1.89,1.81,1.81,2100.0],["2022-10-20",1.843,1.94,1.843,1.88,1600.0],["2022-10-21",1.88,1.88,1.74,1.74,1100.0],["2022-10-24",1.728,1.821,1.728,1.81,1700.0],["2022-10-25",1.86,1.965,1.84,1.96,7400.0],["2022-10-26",1.86,2.0,1.62,1.79,24800.0],["2022-10-27",1.75,1.85,1.75,1.85,2800.0],["2022-10-28",1.76,1.805,1.76,1.76,26200.0],["2022-10-31",1.72,1.79,1.64,1.75,2900.0],["2022-11-01",1.75,1.77,1.735,1.76,900.0],["2022-11-02",1.76,1.76,1.75,1.76,2400.0],["2022-11-03",1.68,1.7,1.68,1.7,500.0],["2022-11-04",1.727,1.9,1.683,1.85,4300.0],["2022-11-07",1.88,1.9,1.88,1.88,10200.0],["2022-11-08",1.9,1.94,1.9,1.94,1300.0],["2022-11-09",1.94,1.94,1.92,1.93,6500.0],["2022-11-10",1.95,2.03,1.93,1.95,7500.0],["2022-11-11",1.927,1.927,1.88,1.88,6800.0],["2022-11-14",1.78,1.934,1.78,1.93,800.0],["2022-11-15",1.96,1.96,1.96,1.96,1600.0],["2022-11-16",1.88,2.0,1.88,2.0,5300.0],["2022-11-17",1.866,1.94,1.83,1.89,8800.0],["2022-11-18",1.83,2.0,1.61,1.89,19300.0],["2022-11-21",1.89,1.9,1.815,1.84,6500.0],["2022-11-22",1.8,1.89,1.723,1.86,6300.0],["2022-11-23",1.711,1.857,1.711,1.855,3000.0],["2022-11-25",1.82,1.82,1.808,1.808,500.0],["2022-11-28",1.86,1.86,1.82,1.82,900.0],["2022-11-29",1.84,1.84,1.815,1.815,1100.0],["2022-11-30",1.73,1.95,1.73,1.95,2400.0],["2022-12-01",1.766,1.93,1.766,1.88,1600.0],["2022-12-02",1.865,1.88,1.865,1.88,900.0],["2022-12-05",1.8,1.881,1.771,1.8,2300.0],["2022-12-06",1.834,2.09,1.5,1.964,71300.0],["2022-12-07",1.9,1.9,1.87,1.87,1300.0],["2022-12-08",1.875,2.03,1.79,1.9,29000.0],["2022-12-09",1.905,2.0,1.68,1.94,15700.0],["2022-12-12",2.0,2.096,1.8,2.02,10000.0],["2022-12-13",1.78,2.1,1.7,2.0,22300.0],["2022-12-14",2.055,2.14,2.05,2.095,21000.0],["2022-12-15",2.1,2.99,2.04,2.25,341700.0],["2022-12-16",2.1,2.48,2.01,2.19,43900.0],["2022-12-19",2.105,2.2,2.0,2.03,8400.0],["2022-12-20",2.16,2.24,2.02,2.02,27900.0],["2022-12-21",2.02,2.19,2.02,2.1,14600.0],["2022-12-22",2.1,2.29,1.8,2.025,41500.0],["2022-12-23",1.864,2.2,1.864,1.97,2900.0],["2022-12-27",1.95,2.12,1.64,1.8,31400.0],["2022-12-28",1.65,2.01,1.65,1.92,36700.0],["2022-12-29",1.871,2.09,1.8,2.051,85700.0],["2022-12-30",1.838,2.622,1.838,2.35,57900.0],["2023-01-03",2.64,2.78,2.3,2.65,63000.0],["2023-01-04",2.79,2.79,2.52,2.7,9500.0],["2023-01-05",2.74,2.88,2.46,2.81,13400.0],["2023-01-06",2.66,3.02,2.66,3.02,25200.0],["2023-01-09",3.18,3.3,3.0,3.26,46000.0],["2023-01-10",3.283,3.411,3.0,3.17,42600.0],["2023-01-11",3.37,3.37,2.98,2.99,24900.0],["2023-01-12",3.041,3.041,2.7,2.83,52800.0],["2023-01-13",2.77,3.05,2.77,3.01,30000.0],["2023-01-17",3.09,4.024,3.023,3.95,213800.0],["2023-01-18",4.0,5.0,3.54,3.65,355300.0],["2023-01-19",4.31,4.7,3.66,3.84,133500.0],["2023-01-20",3.77,4.05,3.11,3.25,72400.0],["2023-01-23",3.24,3.27,2.5,2.63,149600.0],["2023-01-24",2.62,2.645,2.45,2.53,31200.0],["2023-01-25",2.45,2.53,2.4,2.51,14100.0],["2023-01-26",2.41,2.57,2.34,2.56,28900.0],["2023-01-27",2.56,2.65,2.5,2.65,20500.0],["2023-01-30",2.66,2.66,2.5,2.613,15700.0],["2023-01-31",2.68,2.68,2.57,2.63,9700.0],["2023-02-01",2.68,2.96,2.525,2.81,34600.0],["2023-02-02",2.89,3.07,2.835,3.02,16300.0],["2023-02-03",3.04,3.25,2.95,3.1,42900.0],["2023-02-06",3.03,3.24,3.02,3.15,12300.0],["2023-02-07",3.14,3.61,3.1,3.61,32100.0],["2023-02-08",3.72,4.19,3.61,3.95,117000.0],["2023-02-09",4.0,4.09,3.95,3.99,24300.0],["2023-02-10",4.06,4.06,3.71,3.81,30800.0],["2023-02-13",4.09,4.09,3.68,3.89,19800.0],["2023-02-14",3.76,3.95,3.76,3.95,4800.0],["2023-02-15",3.72,4.06,3.72,4.06,12100.0],["2023-02-16",4.03,4.2,4.0,4.086,20600.0],["2023-02-17",4.31,4.31,4.01,4.1,23600.0],["2023-02-21",4.17,4.17,3.828,3.945,16700.0],["2023-02-22",3.966,4.042,3.85,3.96,11600.0],["2023-02-23",3.83,4.05,3.83,3.92,8300.0],["2023-02-24",3.78,3.9,3.69,3.75,10900.0],["2023-02-27",3.8,3.8,3.6,3.705,4800.0],["2023-02-28",4.18,4.75,4.095,4.65,229300.0],["2023-03-01",4.82,5.39,4.8,5.1,256000.0],["2023-03-02",5.61,5.7,4.9,4.92,156400.0],["2023-03-03",5.04,5.29,4.901,5.2,72100.0],["2023-03-06",5.31,5.39,5.01,5.25,60100.0],["2023-03-07",5.22,5.745,4.25,4.9,262100.0],["2023-03-08",4.95,5.26,4.71,5.2,112900.0],["2023-03-09",5.09,5.46,4.314,4.51,163200.0],["2023-03-10",4.4,4.51,4.25,4.33,22100.0],["2023-03-13",4.23,4.26,3.73,3.77,55100.0],["2023-03-14",3.78,4.205,3.67,3.67,16900.0],["2023-03-15",3.61,3.61,3.26,3.29,36100.0],["2023-03-16",3.32,3.38,3.23,3.36,4700.0],["2023-03-17",3.28,3.28,2.96,3.12,27700.0],["2023-03-20",3.02,3.1,2.79,2.98,19900.0],["2023-03-21",2.94,3.165,2.86,2.95,9000.0],["2023-03-22",3.01,3.01,2.86,2.9,5200.0],["2023-03-23",2.85,2.915,2.67,2.68,16400.0],["2023-03-24",2.56,2.75,2.51,2.635,36800.0],["2023-03-27",2.56,3.0,2.5,2.99,25600.0],["2023-03-28",3.0,3.3,2.903,3.03,64700.0],["2023-03-29",3.05,4.19,3.03,3.9,314900.0],["2023-03-30",4.49,4.6,2.55,3.37,586600.0],["2023-03-31",3.35,3.5,3.14,3.485,50000.0],["2023-04-03",3.31,3.39,2.99,3.1,65200.0],["2023-04-04",3.19,3.19,2.94,3.03,21800.0],["2023-04-05",3.0,3.14,2.94,2.95,32100.0],["2023-04-06",2.94,2.994,2.82,2.82,25800.0],["2023-04-10",2.82,2.89,2.8,2.81,13100.0],["2023-04-11",2.838,2.93,2.8,2.85,14300.0],["2023-04-12",2.77,2.79,2.6,2.6,31100.0],["2023-04-13",2.6,2.848,2.6,2.67,30700.0],["2023-04-14",2.66,2.81,2.65,2.8,14800.0],["2023-04-17",2.9,2.98,2.73,2.92,31300.0],["2023-04-18",3.0,3.15,2.85,3.15,44000.0],["2023-04-19",2.95,3.25,2.94,3.21,26700.0],["2023-04-20",3.13,3.2,3.0,3.05,17600.0],["2023-04-21",3.0,3.035,2.952,2.99,6600.0],["2023-04-24",3.02,3.02,2.85,2.91,12900.0],["2023-04-25",2.895,2.94,2.74,2.74,7400.0],["2023-04-26",2.865,2.94,2.78,2.78,14400.0],["2023-04-27",2.8,3.15,2.8,3.11,24700.0],["2023-04-28",3.0,3.14,2.973,3.13,13900.0],["2023-05-01",3.05,3.144,3.05,3.12,23900.0],["2023-05-02",3.15,3.15,2.97,2.97,5300.0],["2023-05-03",2.895,3.061,2.812,2.86,12500.0],["2023-05-04",3.15,3.15,2.71,2.92,6800.0],["2023-05-05",2.998,3.0,2.71,2.71,11700.0],["2023-05-08",2.915,2.915,2.75,2.77,9200.0],["2023-05-09",2.734,2.77,2.58,2.66,17400.0],["2023-05-10",2.728,2.77,2.61,2.75,12700.0],["2023-05-11",2.623,2.84,2.59,2.59,14500.0],["2023-05-12",2.617,2.62,2.0,2.01,53300.0],["2023-05-15",2.19,2.26,2.13,2.23,15900.0],["2023-05-16",2.23,2.3,2.12,2.209,7400.0],["2023-05-17",2.18,2.243,2.0,2.1,34400.0],["2023-05-18",2.1,2.2,2.1,2.15,20600.0],["2023-05-19",2.06,2.24,2.06,2.15,8700.0],["2023-05-22",2.06,2.23,2.0,2.03,13200.0],["2023-05-23",2.02,2.07,1.89,2.02,25800.0],["2023-05-24",2.07,2.13,1.85,1.85,48800.0],["2023-05-25",1.93,2.09,1.85,1.9,15800.0],["2023-05-26",1.85,1.94,1.85,1.9,9600.0],["2023-05-30",1.87,1.94,1.84,1.86,13800.0],["2023-05-31",1.98,2.09,1.71,1.86,36100.0],["2023-06-01",2.162,2.162,1.89,2.11,39000.0],["2023-06-02",2.15,2.2,2.01,2.08,26100.0],["2023-06-05",2.03,2.19,2.01,2.01,5300.0],["2023-06-06",2.02,2.124,1.9,1.9,27200.0],["2023-06-07",2.06,2.06,1.97,1.98,13800.0],["2023-06-08",1.95,1.95,1.85,1.947,48900.0],["2023-06-09",1.94,2.02,1.91,1.94,28100.0],["2023-06-12",2.0,2.04,1.91,1.98,22500.0],["2023-06-13",1.99,2.0,1.85,1.86,47500.0],["2023-06-14",1.86,2.01,1.8,2.0,63700.0],["2023-06-15",2.02,2.34,1.92,2.24,64000.0],["2023-06-16",2.21,2.21,1.95,1.97,33700.0],["2023-06-20",1.97,2.057,1.94,1.98,25800.0],["2023-06-21",2.08,2.21,1.979,2.04,71400.0],["2023-06-22",2.07,2.07,1.95,2.03,33600.0],["2023-06-23",1.97,2.05,1.91,1.91,27200.0],["2023-06-26",2.05,2.1,2.0,2.05,67900.0],["2023-06-27",2.1,2.39,2.1,2.15,121200.0],["2023-06-28",2.36,2.44,2.24,2.24,144200.0],["2023-06-29",2.78,3.29,2.29,2.45,33412700.0],["2023-06-30",2.37,2.4,2.15,2.26,782600.0],["2023-07-03",2.26,2.32,2.15,2.3,156000.0],["2023-07-05",2.27,2.284,2.06,2.22,346400.0],["2023-07-06",2.14,2.18,1.95,2.03,193400.0],["2023-07-07",2.01,2.088,1.9,1.94,145000.0],["2023-07-10",1.94,2.04,1.92,2.01,173000.0],["2023-07-11",2.01,2.21,1.982,2.2,105000.0],["2023-07-12",2.24,2.25,2.14,2.24,88100.0],["2023-07-13",2.23,2.4,2.22,2.29,201000.0],["2023-07-14",2.23,2.255,2.07,2.15,147800.0],["2023-07-17",2.11,2.24,2.11,2.2,37800.0],["2023-07-18",2.19,2.25,2.04,2.09,117500.0],["2023-07-19",2.04,2.17,2.03,2.08,25700.0],["2023-07-20",2.1,2.23,2.1,2.16,71400.0],["2023-07-21",2.13,2.181,2.035,2.07,64200.0],["2023-07-24",2.08,2.085,1.97,2.03,82900.0],["2023-07-25",2.01,2.08,1.9,1.95,39600.0],["2023-07-26",1.9,1.98,1.9,1.93,33800.0],["2023-07-27",1.95,1.997,1.881,1.91,38200.0],["2023-07-28",1.93,1.97,1.89,1.95,23700.0],["2023-07-31",1.97,2.03,1.951,1.98,32800.0],["2023-08-01",2.0,2.01,1.96,2.01,17700.0],["2023-08-02",2.0,2.0,1.92,1.99,12600.0],["2023-08-03",1.99,2.03,1.92,1.99,35200.0],["2023-08-04",1.97,2.02,1.92,1.92,17300.0],["2023-08-07",1.91,2.21,1.88,2.21,165000.0],["2023-08-08",2.15,2.15,1.95,2.07,35700.0],["2023-08-09",2.04,2.04,1.985,2.0,20700.0],["2023-08-10",2.0,2.11,1.93,2.04,41700.0],["2023-08-11",1.99,1.99,1.84,1.85,113800.0],["2023-08-14",1.85,1.89,1.77,1.85,44300.0],["2023-08-15",1.8,1.84,1.75,1.77,6600.0],["2023-08-16",1.75,1.75,1.7,1.71,7700.0],["2023-08-17",1.95,1.95,1.72,1.84,34700.0],["2023-08-18",1.91,1.91,1.72,1.72,46800.0],["2023-08-21",1.76,1.84,1.68,1.72,46700.0],["2023-08-22",1.74,1.849,1.74,1.81,6500.0],["2023-08-23",1.71,1.8,1.71,1.75,11800.0],["2023-08-24",1.72,1.73,1.68,1.72,28000.0],["2023-08-25",1.738,1.74,1.69,1.69,7400.0],["2023-08-28",1.61,1.68,1.55,1.56,120700.0],["2023-08-29",1.56,1.64,1.55,1.62,21500.0],["2023-08-30",1.59,1.649,1.59,1.62,5400.0],["2023-08-31",1.65,1.77,1.62,1.62,12700.0],["2023-09-01",1.685,1.72,1.641,1.69,9400.0],["2023-09-05",1.62,1.715,1.62,1.715,12200.0],["2023-09-06",1.73,1.73,1.57,1.6,15300.0],["2023-09-07",1.6,1.67,1.5,1.5,18900.0],["2023-09-08",1.5,1.55,1.45,1.5,24100.0],["2023-09-11",1.6,1.6,1.5,1.53,6600.0],["2023-09-12",1.6,1.65,1.54,1.59,13900.0],["2023-09-13",1.57,1.69,1.56,1.57,9400.0],["2023-09-14",1.52,1.66,1.51,1.51,8800.0],["2023-09-15",1.55,1.66,1.47,1.66,38800.0],["2023-09-18",1.67,1.672,1.45,1.49,25600.0],["2023-09-19",1.67,1.67,1.4,1.5,14800.0],["2023-09-20",1.566,1.57,1.41,1.41,17600.0],["2023-09-21",1.41,1.45,1.311,1.38,34200.0],["2023-09-22",1.38,1.392,1.318,1.33,7300.0],["2023-09-25",1.39,1.39,1.31,1.31,8100.0],["2023-09-26",1.488,1.488,1.25,1.36,21000.0],["2023-09-27",1.351,1.37,1.253,1.3,7500.0],["2023-09-28",1.31,1.4,1.3,1.3,9100.0],["2023-09-29",1.3,1.33,1.25,1.33,14000.0],["2023-10-02",1.38,1.38,0.91,1.105,122000.0],["2023-10-03",1.1,1.11,0.992,1.05,33700.0],["2023-10-04",1.03,1.135,0.973,1.12,16100.0],["2023-10-05",1.22,1.25,1.05,1.15,13600.0],["2023-10-06",1.12,1.21,1.12,1.18,19000.0],["2023-10-09",1.13,1.242,1.12,1.2,5800.0],["2023-10-10",1.25,1.25,1.123,1.15,5700.0],["2023-10-11",1.11,1.235,1.11,1.13,14500.0],["2023-10-12",1.15,1.25,1.15,1.22,5800.0],["2023-10-13",1.125,1.2,1.085,1.11,15400.0],["2023-10-16",1.145,1.24,1.13,1.13,7000.0],["2023-10-17",1.18,1.19,1.11,1.11,13000.0],["2023-10-18",1.185,1.185,1.06,1.07,17100.0],["2023-10-19",1.12,1.16,1.115,1.137,6900.0],["2023-10-20",1.13,1.16,1.12,1.16,4500.0],["2023-10-23",1.11,1.135,1.11,1.11,1200.0],["2023-10-24",1.145,1.15,1.1,1.1,2100.0],["2023-10-25",1.125,1.125,1.09,1.09,6600.0],["2023-10-26",1.06,1.06,1.02,1.02,7400.0],["2023-10-27",1.149,1.149,1.01,1.03,5500.0],["2023-10-30",1.02,1.025,0.954,1.0,24500.0],["2023-10-31",1.05,1.16,0.95,1.14,24800.0],["2023-11-01",1.15,1.15,0.951,1.06,11800.0],["2023-11-02",0.99,1.08,0.99,1.01,22300.0],["2023-11-03",1.01,1.15,1.01,1.15,10800.0],["2023-11-06",1.15,1.24,1.15,1.18,9800.0],["2023-11-07",1.2,1.2,1.15,1.16,2000.0],["2023-11-08",1.16,1.238,1.05,1.14,11600.0],["2023-11-09",1.24,1.24,1.02,1.026,10000.0],["2023-11-10",1.083,1.13,1.021,1.08,3500.0],["2023-11-13",1.125,1.125,1.02,1.05,5900.0],["2023-11-14",1.116,1.13,0.55,0.752,94400.0],["2023-11-15",0.775,0.788,0.72,0.744,41100.0],["2023-11-16",0.72,0.72,0.575,0.626,57600.0],["2023-11-17",0.62,0.63,0.55,0.6,62500.0],["2023-11-20",0.677,0.677,0.55,0.609,25300.0],["2023-11-21",0.645,0.649,0.6,0.621,5000.0],["2023-11-22",0.62,0.649,0.604,0.649,18400.0],["2023-11-24",0.66,0.677,0.623,0.677,14400.0],["2023-11-27",0.68,0.82,0.65,0.69,38400.0],["2023-11-28",0.651,0.75,0.651,0.68,9200.0],["2023-11-29",0.714,0.72,0.68,0.68,12300.0],["2023-11-30",0.66,0.671,0.623,0.64,24100.0],["2023-12-01",0.63,0.687,0.63,0.65,36800.0],["2023-12-04",0.65,0.734,0.65,0.651,11500.0],["2023-12-05",0.67,0.675,0.595,0.648,38600.0],["2023-12-06",0.65,0.65,0.531,0.62,56700.0],["2023-12-07",0.56,0.64,0.56,0.62,12900.0],["2023-12-08",0.59,0.62,0.58,0.62,50100.0],["2023-12-11",0.62,0.656,0.62,0.64,10600.0],["2023-12-12",0.63,0.65,0.611,0.635,14700.0],["2023-12-13",0.65,0.87,0.65,0.796,479200.0],["2023-12-14",0.867,1.03,0.861,0.962,319000.0],["2023-12-15",0.933,0.933,0.796,0.855,68000.0],["2023-12-18",0.772,0.82,0.761,0.797,66900.0],["2023-12-19",0.755,0.78,0.675,0.732,71900.0],["2023-12-20",0.71,0.717,0.678,0.71,21900.0],["2023-12-21",0.729,0.88,0.71,0.85,85300.0],["2023-12-22",0.88,1.1,0.88,1.03,144100.0],["2023-12-26",1.06,1.17,1.035,1.15,74900.0],["2023-12-27",1.2,1.2,0.92,1.0,107900.0],["2023-12-28",1.2,1.47,1.12,1.47,458500.0],["2023-12-29",1.57,2.35,1.51,2.29,1136500.0],["2024-01-02",1.91,2.12,1.53,1.98,645300.0],["2024-01-03",1.85,1.85,1.67,1.85,111600.0],["2024-01-04",1.86,1.89,1.72,1.75,47800.0],["2024-01-05",1.77,1.85,1.6,1.73,75900.0],["2024-01-08",1.75,1.75,1.6,1.71,38300.0],["2024-01-09",1.64,1.64,1.155,1.38,256700.0],["2024-01-10",1.33,1.37,1.12,1.18,132800.0],["2024-01-11",1.01,1.18,1.01,1.13,70800.0],["2024-01-12",1.11,1.13,1.07,1.1,48700.0],["2024-01-16",1.1,1.12,1.016,1.08,29300.0],["2024-01-17",1.07,1.15,1.02,1.1,35100.0],["2024-01-18",1.08,1.106,1.05,1.05,11400.0],["2024-01-19",1.04,1.12,1.04,1.08,11200.0],["2024-01-22",1.07,1.18,1.07,1.13,21400.0],["2024-01-23",1.1,1.11,1.07,1.07,11100.0],["2024-01-24",1.15,1.15,1.02,1.02,16900.0],["2024-01-25",1.0,1.06,1.0,1.06,52800.0],["2024-01-26",1.04,1.07,1.0,1.05,11200.0],["2024-01-29",1.05,1.437,1.05,1.21,200400.0],["2024-01-30",1.25,1.36,1.21,1.33,64200.0],["2024-01-31",1.35,1.7,1.33,1.5,208800.0],["2024-02-01",1.65,1.65,1.35,1.47,53200.0],["2024-02-02",1.65,1.8,1.51,1.7,185500.0],["2024-02-05",1.7,1.79,1.62,1.66,46100.0],["2024-02-06",1.74,1.74,1.59,1.67,26600.0],["2024-02-07",1.65,1.65,1.4,1.54,33000.0],["2024-02-08",1.59,1.59,1.495,1.55,16100.0],["2024-02-09",1.66,1.66,1.48,1.59,14000.0],["2024-02-12",1.59,1.59,1.34,1.54,35700.0],["2024-02-13",1.58,1.59,1.47,1.58,27800.0],["2024-02-14",1.59,1.59,1.32,1.367,68100.0],["2024-02-15",1.35,1.557,1.35,1.41,7100.0],["2024-02-16",1.45,1.461,1.32,1.38,16700.0],["2024-02-20",1.39,1.445,1.33,1.38,11200.0],["2024-02-21",1.32,1.4,1.26,1.36,14900.0],["2024-02-22",1.44,1.44,1.29,1.36,7000.0],["2024-02-23",1.42,1.42,1.28,1.41,9600.0],["2024-02-26",1.34,1.476,1.31,1.37,18700.0],["2024-02-27",1.34,1.44,1.26,1.31,17300.0],["2024-02-28",1.26,1.65,1.26,1.6,111700.0],["2024-02-29",1.66,1.83,1.6,1.72,145200.0],["2024-03-01",1.67,1.796,1.62,1.78,32800.0],["2024-03-04",1.73,1.77,1.64,1.7,20700.0],["2024-03-05",1.65,1.78,1.65,1.74,15300.0],["2024-03-06",1.68,1.72,1.59,1.69,29300.0],["2024-03-07",1.69,1.79,1.685,1.75,13100.0],["2024-03-08",1.72,1.86,1.7,1.72,29900.0],["2024-03-11",1.75,1.75,1.69,1.69,18200.0],["2024-03-12",1.6,1.71,1.6,1.69,6300.0],["2024-03-13",1.61,1.82,1.61,1.66,20000.0],["2024-03-14",1.26,1.51,1.25,1.32,104900.0],["2024-03-15",1.28,1.37,1.21,1.32,47100.0],["2024-03-18",1.36,1.4,1.31,1.33,12100.0],["2024-03-19",1.39,1.47,1.39,1.43,22200.0],["2024-03-20",1.41,1.46,1.392,1.44,3000.0],["2024-03-21",1.398,1.503,1.39,1.47,3900.0],["2024-03-22",1.49,1.49,1.33,1.42,10900.0],["2024-03-25",1.36,1.51,1.3,1.43,5000.0],["2024-03-26",1.33,1.506,1.3,1.3,10700.0],["2024-03-27",1.39,1.42,1.3,1.38,19100.0],["2024-03-28",1.316,1.4,1.25,1.34,17300.0],["2024-04-01",1.3,1.38,1.3,1.32,13500.0],["2024-04-02",1.31,1.31,1.18,1.24,26300.0],["2024-04-03",1.241,1.298,1.215,1.26,10500.0],["2024-04-04",1.33,1.33,1.195,1.2,15700.0],["2024-04-05",1.3,1.35,1.13,1.155,23600.0],["2024-04-08",1.15,1.56,1.12,1.17,900800.0],["2024-04-09",1.15,1.23,1.12,1.18,69200.0],["2024-04-10",1.125,1.236,1.125,1.196,18300.0],["2024-04-11",1.214,1.358,1.185,1.29,53000.0],["2024-04-12",1.33,1.33,1.22,1.22,10900.0],["2024-04-15",1.28,1.28,1.15,1.15,30200.0],["2024-04-16",1.14,1.23,1.12,1.13,21200.0],["2024-04-17",1.1,1.2,1.1,1.19,7300.0],["2024-04-18",1.29,1.29,1.15,1.22,5300.0],["2024-04-19",1.23,1.25,1.16,1.17,20100.0],["2024-04-22",1.17,1.28,1.16,1.23,4300.0],["2024-04-23",1.19,1.21,1.17,1.2,2900.0],["2024-04-24",1.22,1.23,1.19,1.213,3600.0],["2024-04-25",1.235,1.25,1.21,1.21,3500.0],["2024-04-26",1.21,1.38,1.21,1.243,27500.0],["2024-04-29",1.3,1.3,1.19,1.21,10600.0],["2024-04-30",1.21,1.28,1.21,1.21,8200.0],["2024-05-01",1.23,1.246,1.14,1.21,20600.0],["2024-05-02",1.19,1.27,1.19,1.27,13400.0],["2024-05-03",1.265,1.3,1.22,1.22,23500.0],["2024-05-06",1.19,1.32,1.19,1.26,12700.0],["2024-05-07",1.31,1.34,1.296,1.3,10800.0],["2024-05-08",1.32,1.37,1.29,1.37,14400.0],["2024-05-09",1.315,1.47,1.315,1.345,63000.0],["2024-05-10",1.42,1.45,1.33,1.45,24700.0],["2024-05-13",1.37,1.44,1.36,1.41,19300.0],["2024-05-14",1.43,1.46,1.37,1.451,10600.0],["2024-05-15",1.48,1.48,1.38,1.39,18500.0],["2024-05-16",1.46,1.46,1.384,1.46,6400.0],["2024-05-17",1.4,1.45,1.36,1.37,29100.0],["2024-05-20",1.4,1.43,1.37,1.4,23300.0],["2024-05-21",1.42,1.42,1.35,1.35,33600.0],["2024-05-22",1.39,1.4,1.374,1.4,9800.0],["2024-05-23",1.39,1.39,1.34,1.35,24000.0],["2024-05-24",1.35,1.35,1.2,1.26,47900.0],["2024-05-28",1.22,1.31,1.22,1.27,12700.0],["2024-05-29",1.21,1.27,1.19,1.23,11900.0],["2024-05-30",1.19,1.3,1.16,1.17,24200.0],["2024-05-31",1.22,1.29,1.15,1.16,13200.0],["2024-06-03",1.15,1.22,1.11,1.15,34300.0],["2024-06-04",1.12,1.13,1.02,1.069,59100.0],["2024-06-05",1.1,1.15,1.05,1.07,50500.0],["2024-06-06",1.08,1.08,1.031,1.05,74600.0],["2024-06-07",1.03,1.06,1.015,1.02,45900.0],["2024-06-10",1.01,1.08,1.0,1.03,75200.0],["2024-06-11",1.05,1.14,1.03,1.05,105800.0],["2024-06-12",1.1,1.34,1.06,1.17,202100.0],["2024-06-13",1.15,1.16,1.04,1.05,104800.0],["2024-06-14",1.03,1.23,1.03,1.18,88300.0],["2024-06-17",1.29,1.35,1.24,1.35,159300.0],["2024-06-18",1.35,1.41,1.33,1.37,175900.0],["2024-06-20",1.34,1.38,1.24,1.3,54400.0],["2024-06-21",1.299,1.3,1.1,1.1,212300.0],["2024-06-24",1.14,1.195,1.11,1.145,28100.0],["2024-06-25",1.09,1.214,1.08,1.13,61400.0],["2024-06-26",1.11,1.18,1.11,1.13,27600.0],["2024-06-27",1.2,1.2,1.11,1.16,17500.0],["2024-06-28",1.23,1.23,1.13,1.13,28700.0],["2024-07-01",1.15,1.16,1.112,1.15,15300.0],["2024-07-02",1.11,1.15,1.11,1.13,20800.0],["2024-07-03",1.11,1.149,1.11,1.12,7400.0],["2024-07-05",1.11,1.191,1.11,1.135,20100.0],["2024-07-08",1.14,1.215,1.14,1.21,39600.0],["2024-07-09",1.17,1.193,1.15,1.18,9800.0],["2024-07-10",1.24,1.24,1.15,1.16,40900.0],["2024-07-11",1.14,1.197,1.14,1.17,7700.0],["2024-07-12",1.15,1.291,1.15,1.291,97400.0],["2024-07-15",1.3,1.31,1.262,1.28,18500.0],["2024-07-16",1.28,1.28,1.22,1.25,13100.0],["2024-07-17",1.27,1.3,1.26,1.27,5700.0],["2024-07-18",1.3,1.31,1.15,1.19,49200.0],["2024-07-19",1.22,1.22,1.1,1.16,43500.0],["2024-07-22",1.17,1.18,1.14,1.18,33400.0],["2024-07-23",1.2,1.25,1.17,1.24,19000.0],["2024-07-24",1.23,1.3,1.2,1.24,14000.0],["2024-07-25",1.242,1.28,1.23,1.23,5100.0],["2024-07-26",1.28,1.295,1.183,1.289,16300.0],["2024-07-29",1.28,1.3,1.24,1.28,21500.0],["2024-07-30",1.28,1.3,1.21,1.29,22600.0],["2024-07-31",1.24,1.27,1.2,1.2,37900.0],["2024-08-01",1.25,1.251,1.2,1.23,45800.0],["2024-08-02",1.19,1.26,1.19,1.23,19700.0],["2024-08-05",1.163,1.22,1.16,1.2,11800.0],["2024-08-06",1.17,1.18,1.14,1.16,23600.0],["2024-08-07",1.12,1.15,1.1,1.115,10200.0],["2024-08-08",1.135,1.19,1.1,1.16,16200.0],["2024-08-09",1.2,1.21,1.103,1.103,12200.0],["2024-08-12",1.19,1.19,1.11,1.14,6300.0],["2024-08-13",1.145,1.175,1.13,1.16,3500.0],["2024-08-14",1.18,1.18,1.116,1.12,12300.0],["2024-08-15",1.12,1.15,1.11,1.11,21000.0],["2024-08-16",1.1,1.18,1.07,1.18,48100.0],["2024-08-19",1.15,1.15,1.05,1.06,29900.0],["2024-08-20",1.11,1.12,1.05,1.06,49500.0],["2024-08-21",1.16,1.16,1.03,1.06,36600.0],["2024-08-22",1.11,1.11,0.93,0.97,78200.0],["2024-08-23",1.03,1.03,0.93,1.01,33700.0],["2024-08-26",0.96,1.06,0.94,0.962,21800.0],["2024-08-27",0.94,1.0,0.94,0.96,32900.0],["2024-08-28",1.0,1.08,0.99,1.0,44700.0],["2024-08-29",1.04,1.04,1.0,1.03,21200.0],["2024-08-30",1.05,1.05,0.98,1.02,58300.0],["2024-09-03",0.99,1.02,0.99,1.02,4200.0],["2024-09-04",1.005,1.02,1.0,1.01,7100.0],["2024-09-05",1.05,1.05,1.0,1.0,18600.0],["2024-09-06",1.01,1.02,1.0,1.02,9800.0],["2024-09-09",1.0,1.1,1.0,1.08,24500.0],["2024-09-10",1.07,1.098,1.02,1.098,20500.0],["2024-09-11",1.044,1.25,1.04,1.051,95200.0],["2024-09-12",1.1,1.14,1.05,1.07,17600.0],["2024-09-13",1.07,1.126,1.05,1.126,30400.0],["2024-09-16",1.09,1.12,1.06,1.06,9700.0],["2024-09-17",1.07,1.11,1.01,1.01,38200.0],["2024-09-18",1.0,1.05,0.99,0.99,16800.0],["2024-09-19",1.02,1.051,0.95,0.984,26100.0],["2024-09-20",0.97,1.3,0.95,1.22,268600.0],["2024-09-23",1.16,1.19,0.98,1.03,143500.0],["2024-09-24",1.0,1.04,0.98,1.02,14300.0],["2024-09-25",1.02,1.06,1.02,1.05,86500.0],["2024-09-26",1.09,1.09,0.986,1.035,47100.0],["2024-09-27",1.08,1.13,1.04,1.06,88600.0],["2024-09-30",1.075,1.08,1.01,1.06,19200.0],["2024-10-01",1.11,1.11,1.02,1.02,30000.0],["2024-10-02",1.013,1.02,1.0,1.005,20400.0],["2024-10-03",1.09,1.09,1.002,1.03,5900.0],["2024-10-04",1.011,1.086,1.011,1.02,8600.0],["2024-10-07",1.076,1.095,1.02,1.07,27100.0],["2024-10-08",1.1,1.1,0.995,0.999,36700.0],["2024-10-09",1.0,1.0,0.987,0.99,14700.0],["2024-10-10",1.0,1.0,0.99,0.995,4300.0],["2024-10-11",1.0,1.0,0.95,0.98,17900.0],["2024-10-14",0.99,1.0,0.98,1.0,12700.0],["2024-10-15",0.986,1.0,0.986,0.99,7500.0],["2024-10-16",1.0,1.015,0.98,1.015,9500.0],["2024-10-17",1.02,1.02,0.99,1.0,13000.0],["2024-10-18",1.03,1.03,0.98,1.0,9500.0],["2024-10-21",0.99,1.0,0.99,0.995,28200.0],["2024-10-22",0.99,1.0,0.98,1.0,43700.0],["2024-10-23",1.0,1.0,0.98,0.98,19900.0],["2024-10-24",0.99,1.0,0.774,0.93,65000.0],["2024-10-25",0.944,0.958,0.9,0.9,12600.0],["2024-10-28",0.912,0.998,0.912,0.98,48500.0],["2024-10-29",0.97,1.04,0.97,1.034,9300.0],["2024-10-30",1.04,1.04,0.99,1.0,12600.0],["2024-10-31",1.0,1.0,0.9,0.998,26500.0],["2024-11-01",0.985,1.02,0.985,1.02,4300.0],["2024-11-04",1.02,1.04,0.98,1.04,11900.0],["2024-11-05",1.02,1.05,1.02,1.04,4100.0],["2024-11-06",1.04,1.04,1.01,1.04,10300.0],["2024-11-07",1.04,1.099,1.02,1.064,31200.0],["2024-11-08",1.09,1.18,1.05,1.14,66900.0],["2024-11-11",1.18,1.18,1.04,1.16,47700.0],["2024-11-12",1.052,1.16,1.052,1.095,11800.0],["2024-11-13",1.15,1.15,1.08,1.09,44500.0],["2024-11-14",1.13,1.17,1.04,1.09,77700.0],["2024-11-15",1.11,1.139,1.06,1.09,13300.0],["2024-11-18",1.18,1.18,1.06,1.07,45800.0],["2024-11-19",1.1,1.14,1.04,1.11,43200.0],["2024-11-20",1.16,1.24,1.13,1.19,251600.0],["2024-11-21",1.18,1.273,1.08,1.21,115400.0],["2024-11-22",1.3,1.58,1.184,1.29,262900.0],["2024-11-25",1.35,1.43,1.21,1.21,170600.0],["2024-11-26",1.38,1.39,1.25,1.36,104300.0],["2024-11-27",1.39,1.39,1.23,1.26,52000.0],["2024-11-29",1.27,1.32,1.25,1.27,30000.0],["2024-12-02",1.18,1.24,1.15,1.2,65300.0],["2024-12-03",1.17,1.28,1.15,1.27,45700.0],["2024-12-04",1.26,1.27,1.17,1.19,40300.0],["2024-12-05",1.24,1.47,1.24,1.38,411400.0],["2024-12-06",1.43,1.47,1.33,1.4,130400.0],["2024-12-09",1.44,1.45,1.35,1.43,61300.0],["2024-12-10",1.41,1.419,1.35,1.37,39800.0],["2024-12-11",1.36,1.55,1.36,1.41,226700.0],["2024-12-12",1.38,1.475,1.28,1.32,84600.0],["2024-12-13",1.32,1.39,1.25,1.28,73600.0],["2024-12-16",1.32,1.32,1.21,1.25,100200.0],["2024-12-17",1.22,1.298,1.22,1.25,88000.0],["2024-12-18",1.301,1.309,1.1,1.11,69700.0],["2024-12-19",1.11,1.25,1.11,1.15,93000.0],["2024-12-20",1.22,1.27,1.14,1.25,94700.0],["2024-12-23",1.27,1.29,1.215,1.27,27000.0],["2024-12-24",1.25,1.33,1.183,1.29,38000.0],["2024-12-26",1.31,1.323,1.26,1.28,33700.0],["2024-12-27",1.29,1.31,1.27,1.3,40600.0],["2024-12-30",1.28,1.39,1.24,1.39,101100.0],["2024-12-31",1.33,1.47,1.29,1.29,107800.0],["2025-01-02",1.27,1.37,1.27,1.36,26300.0],["2025-01-03",1.38,1.45,1.34,1.38,78000.0],["2025-01-06",1.41,1.44,1.35,1.38,48800.0],["2025-01-07",1.4,1.4,1.34,1.37,22800.0],["2025-01-08",1.43,1.44,1.32,1.32,45600.0],["2025-01-10",1.4,1.4,1.3,1.33,48900.0],["2025-01-13",1.35,1.38,1.26,1.35,107400.0],["2025-01-14",1.41,1.41,1.32,1.32,20900.0],["2025-01-15",1.33,1.41,1.325,1.41,52700.0],["2025-01-16",1.41,1.6,1.38,1.41,613200.0],["2025-01-17",1.43,1.55,1.343,1.5,353000.0],["2025-01-21",1.54,1.69,1.47,1.54,187800.0],["2025-01-22",1.53,1.56,1.47,1.48,86100.0],["2025-01-23",1.45,1.53,1.38,1.38,86600.0],["2025-01-24",1.5,1.5,1.38,1.38,65800.0],["2025-01-27",1.38,1.41,1.315,1.315,107300.0],["2025-01-28",1.37,1.37,1.321,1.35,57600.0],["2025-01-29",1.4,1.4,1.32,1.36,32900.0],["2025-01-30",1.39,1.4,1.32,1.349,34300.0],["2025-01-31",1.34,1.39,1.31,1.36,38600.0],["2025-02-03",1.37,1.395,1.35,1.37,33800.0],["2025-02-04",1.38,1.39,1.32,1.35,57300.0],["2025-02-05",1.36,1.5,1.36,1.49,124100.0],["2025-02-06",1.5,1.5,1.38,1.46,352900.0],["2025-02-07",1.28,1.283,1.09,1.16,1452200.0],["2025-02-10",1.13,1.179,1.09,1.15,183000.0],["2025-02-11",1.12,1.16,1.09,1.15,129200.0],["2025-02-12",1.15,1.18,1.1,1.16,92000.0],["2025-02-13",1.16,1.16,1.0,1.03,763600.0],["2025-02-14",1.01,1.09,1.01,1.04,296400.0],["2025-02-18",1.08,1.1,1.02,1.05,100300.0],["2025-02-19",1.06,1.12,1.06,1.12,92500.0],["2025-02-20",1.11,1.12,1.0,1.03,262900.0],["2025-02-21",1.03,1.09,1.02,1.03,96000.0],["2025-02-24",1.06,1.06,0.975,0.987,145400.0],["2025-02-25",0.97,1.0,0.88,0.97,181100.0],["2025-02-26",1.01,1.01,0.94,1.007,79500.0],["2025-02-27",1.0,1.03,0.99,1.0,96900.0],["2025-02-28",0.99,1.0,0.95,1.0,122700.0],["2025-03-03",1.0,1.0,0.95,0.95,42000.0],["2025-03-04",0.915,0.977,0.915,0.941,98500.0],["2025-03-05",0.941,0.965,0.91,0.95,64700.0],["2025-03-06",0.95,1.0,0.912,0.975,44100.0],["2025-03-07",0.965,1.0,0.933,0.957,33700.0],["2025-03-10",0.947,0.947,0.91,0.91,41300.0],["2025-03-11",0.95,0.96,0.91,0.936,27700.0],["2025-03-12",0.95,0.98,0.945,0.945,9000.0],["2025-03-13",0.97,1.05,0.942,1.02,91700.0],["2025-03-14",1.04,1.04,0.96,0.986,16500.0],["2025-03-17",0.96,1.01,0.96,1.0,24900.0],["2025-03-18",1.0,1.01,0.956,0.965,23800.0],["2025-03-19",0.98,1.01,0.939,0.974,14500.0],["2025-03-20",1.01,1.01,0.974,0.992,34300.0],["2025-03-21",1.01,1.03,0.95,0.96,201900.0],["2025-03-24",0.947,1.09,0.947,1.07,256000.0],["2025-03-25",1.07,1.098,1.0,1.06,183000.0],["2025-03-26",1.05,1.07,0.97,1.02,175000.0],["2025-03-27",1.04,1.06,1.01,1.02,53900.0],["2025-03-28",1.07,1.07,1.0,1.0,25900.0],["2025-03-31",0.99,1.03,0.97,0.99,67400.0],["2025-04-01",0.98,1.0,0.95,0.96,57300.0],["2025-04-02",0.92,1.01,0.92,1.0,47000.0],["2025-04-03",1.0,1.0,0.8,0.91,92600.0],["2025-04-04",0.921,0.97,0.86,0.881,21200.0],["2025-04-07",0.85,0.9,0.75,0.79,165400.0],["2025-04-08",0.833,0.855,0.8,0.8,168200.0],["2025-04-09",0.811,0.9,0.77,0.83,145600.0],["2025-04-10",0.841,0.85,0.789,0.791,64700.0],["2025-04-11",0.84,0.85,0.751,0.772,112700.0],["2025-04-14",0.88,0.88,0.8,0.845,214800.0],["2025-04-15",0.91,0.928,0.85,0.9,200400.0],["2025-04-16",0.929,1.04,0.92,1.03,359300.0],["2025-04-17",1.03,1.04,0.98,1.02,109200.0],["2025-04-21",1.01,1.02,0.94,0.95,37700.0],["2025-04-22",0.94,1.0,0.94,0.95,43300.0],["2025-04-23",0.95,0.995,0.94,0.98,180900.0],["2025-04-24",0.98,1.01,0.95,1.01,200200.0],["2025-04-25",0.951,1.01,0.95,0.99,71400.0],["2025-04-28",0.98,1.04,0.97,0.972,34500.0],["2025-04-29",0.98,1.0,0.97,0.97,61800.0],["2025-04-30",0.97,0.985,0.95,0.96,71100.0],["2025-05-01",0.99,1.005,0.97,0.99,112600.0],["2025-05-02",1.03,1.03,0.99,1.0,91700.0],["2025-05-05",1.02,1.06,1.0,1.03,118600.0],["2025-05-06",1.04,1.06,1.03,1.03,69500.0],["2025-05-07",1.06,1.06,1.02,1.055,63000.0],["2025-05-08",1.08,1.09,1.04,1.04,147100.0],["2025-05-09",1.052,1.08,1.05,1.06,85000.0],["2025-05-12",1.08,1.08,1.031,1.06,76600.0],["2025-05-13",1.09,1.09,1.015,1.03,103000.0],["2025-05-14",1.08,1.08,1.035,1.05,222900.0],["2025-05-15",1.07,1.12,1.05,1.11,241800.0],["2025-05-16",1.11,1.21,1.1,1.18,414000.0],["2025-05-19",1.24,1.3,1.19,1.24,496400.0],["2025-05-20",1.26,1.29,1.19,1.22,285700.0],["2025-05-21",1.25,1.26,1.18,1.22,196900.0],["2025-05-22",1.24,1.259,1.19,1.23,87800.0],["2025-05-23",1.2,1.245,1.17,1.19,98000.0],["2025-05-27",1.23,1.31,1.2,1.24,279100.0],["2025-05-28",1.24,1.33,1.24,1.295,386700.0],["2025-05-29",1.368,1.39,1.3,1.35,370000.0],["2025-05-30",1.37,1.4,1.31,1.4,387800.0],["2025-06-02",1.4,1.445,1.36,1.42,409800.0],["2025-06-03",1.4,1.42,1.37,1.37,278600.0],["2025-06-04",1.37,1.39,1.34,1.39,131500.0],["2025-06-05",1.39,1.42,1.36,1.4,196800.0],["2025-06-06",1.38,1.41,1.36,1.39,107700.0],["2025-06-09",1.42,1.42,1.36,1.37,165500.0],["2025-06-10",1.37,1.39,1.34,1.34,106600.0],["2025-06-11",1.35,1.38,1.33,1.36,58800.0],["2025-06-12",1.35,1.36,1.33,1.36,73600.0],["2025-06-13",1.33,1.34,1.26,1.3,139100.0],["2025-06-16",1.35,1.365,1.31,1.31,90300.0],["2025-06-17",1.31,1.35,1.31,1.35,137500.0],["2025-06-18",1.36,1.4,1.334,1.38,138700.0],["2025-06-20",1.36,1.39,1.31,1.38,163000.0],["2025-06-23",1.35,1.41,1.33,1.41,233800.0],["2025-06-24",1.41,1.42,1.37,1.42,334100.0],["2025-06-25",1.4,1.4,1.32,1.38,218800.0],["2025-06-26",1.37,1.385,1.32,1.35,144500.0],["2025-06-27",1.34,1.364,1.275,1.28,243900.0],["2025-06-30",1.3,1.335,1.265,1.315,144400.0],["2025-07-01",1.33,1.33,1.27,1.27,54600.0],["2025-07-02",1.3,1.31,1.27,1.3,95000.0],["2025-07-03",1.29,1.37,1.29,1.36,93300.0],["2025-07-07",1.38,1.38,1.315,1.32,77700.0],["2025-07-08",1.34,1.34,1.3,1.3,149900.0],["2025-07-09",1.3,1.347,1.287,1.315,83900.0],["2025-07-10",1.3,1.369,1.3,1.34,39600.0],["2025-07-11",1.3,1.365,1.28,1.285,151000.0],["2025-07-14",1.29,1.4,1.29,1.4,214500.0],["2025-07-15",1.38,1.39,1.3,1.32,242400.0],["2025-07-16",1.32,1.33,1.27,1.3,100800.0],["2025-07-17",1.32,1.32,1.28,1.3,125800.0],["2025-07-18",1.33,1.35,1.28,1.3,129000.0],["2025-07-21",1.31,1.31,1.26,1.29,120000.0],["2025-07-22",1.28,1.3,1.23,1.28,110600.0],["2025-07-23",1.272,1.28,1.239,1.27,28300.0],["2025-07-24",1.3,1.3,1.26,1.3,114900.0],["2025-07-25",1.3,1.3,1.27,1.27,51300.0],["2025-07-28",1.28,1.31,1.24,1.25,69600.0],["2025-07-29",1.275,1.275,1.22,1.22,140400.0],["2025-07-30",1.22,1.25,1.2,1.2,61800.0],["2025-07-31",1.22,1.269,1.2,1.24,137600.0],["2025-08-01",1.24,1.24,1.21,1.21,67000.0],["2025-08-04",1.22,1.275,1.205,1.21,77200.0],["2025-08-05",1.2,1.24,1.2,1.22,42600.0],["2025-08-06",1.2,1.24,1.2,1.2,84400.0],["2025-08-07",1.23,1.24,1.17,1.2,40800.0],["2025-08-08",1.2,1.215,1.11,1.14,194000.0],["2025-08-11",1.13,1.15,1.11,1.115,175500.0],["2025-08-12",1.14,1.25,1.1,1.1,259400.0],["2025-08-13",1.1,1.37,1.1,1.22,469300.0],["2025-08-14",1.25,1.32,1.191,1.24,393300.0],["2025-08-15",1.0,1.03,0.9,0.956,1222900.0],["2025-08-18",0.96,0.98,0.9,0.94,146200.0],["2025-08-19",0.96,0.965,0.92,0.921,113500.0],["2025-08-20",0.93,0.95,0.8,0.87,593900.0],["2025-08-21",0.9,0.93,0.871,0.893,209200.0],["2025-08-22",0.9,0.95,0.882,0.94,111300.0],["2025-08-25",0.94,0.94,0.89,0.898,143100.0],["2025-08-26",0.901,0.941,0.901,0.924,114900.0],["2025-08-27",0.91,0.95,0.9,0.925,75500.0],["2025-08-28",0.945,0.96,0.94,0.948,144500.0],["2025-08-29",0.96,1.0,0.94,0.96,219700.0],["2025-09-02",0.96,1.11,0.96,1.08,748700.0],["2025-09-03",1.15,1.255,1.11,1.25,1822800.0],["2025-09-04",1.24,1.26,1.16,1.19,684400.0],["2025-09-05",1.22,1.25,1.16,1.24,509600.0],["2025-09-08",1.24,1.27,1.13,1.14,498900.0],["2025-09-09",1.16,1.17,1.06,1.16,371500.0],["2025-09-10",1.18,1.24,1.16,1.17,898600.0],["2025-09-11",1.23,1.41,1.21,1.24,1758100.0],["2025-09-12",1.32,1.45,1.255,1.28,1630700.0],["2025-09-15",1.35,1.368,1.21,1.27,1138700.0],["2025-09-16",1.3,1.34,1.185,1.26,1106200.0],["2025-09-17",1.29,1.29,1.22,1.22,483200.0],["2025-09-18",1.25,1.286,1.2,1.26,611300.0],["2025-09-19",1.27,1.45,1.26,1.33,1448500.0],["2025-09-22",1.34,1.4,1.28,1.3,808100.0],["2025-09-23",1.3,1.3,1.23,1.23,673000.0],["2025-09-24",1.19,1.29,1.19,1.2,587400.0],["2025-09-25",1.23,1.25,1.16,1.17,457200.0],["2025-09-26",1.17,1.22,1.17,1.18,216000.0],["2025-09-29",1.18,1.22,1.16,1.18,379400.0],["2025-09-30",1.2,1.27,1.2,1.27,474000.0],["2025-10-01",1.26,1.35,1.26,1.34,702100.0],["2025-10-02",1.35,1.35,1.27,1.27,586900.0],["2025-10-03",1.29,1.34,1.242,1.32,517700.0],["2025-10-06",1.4,1.42,1.306,1.34,1310200.0],["2025-10-07",1.35,1.41,1.195,1.22,1566200.0],["2025-10-08",1.25,1.29,1.15,1.21,588500.0],["2025-10-09",1.2,1.21,1.08,1.12,1214400.0],["2025-10-10",1.12,1.147,1.05,1.11,810100.0],["2025-10-13",1.15,1.15,1.07,1.08,490300.0],["2025-10-14",1.08,1.11,1.06,1.09,296600.0],["2025-10-15",1.11,1.3,1.1,1.29,843100.0],["2025-10-16",1.28,1.3,1.14,1.17,763000.0],["2025-10-17",1.15,1.17,1.11,1.12,309900.0],["2025-10-20",1.15,1.2,1.12,1.2,299300.0],["2025-10-21",1.2,1.2,1.14,1.19,380600.0],["2025-10-22",1.16,1.192,1.13,1.13,301700.0],["2025-10-23",1.14,1.18,1.12,1.15,99600.0],["2025-10-24",1.15,1.19,1.15,1.18,155200.0],["2025-10-27",1.18,1.2,1.14,1.15,137200.0],["2025-10-28",1.16,1.175,1.13,1.13,209300.0],["2025-10-29",1.13,1.15,1.0,1.05,611700.0],["2025-10-30",1.06,1.06,0.983,1.015,339800.0],["2025-10-31",1.04,1.14,1.02,1.11,323000.0],["2025-11-03",1.13,1.13,1.05,1.09,397600.0],["2025-11-04",1.07,1.1,1.01,1.02,290700.0],["2025-11-05",1.01,1.06,1.005,1.03,241100.0],["2025-11-06",1.03,1.03,0.957,0.966,337300.0],["2025-11-07",0.94,0.962,0.91,0.962,373800.0],["2025-11-10",1.01,1.03,0.98,0.996,255000.0],["2025-11-11",1.0,1.07,0.992,1.07,222300.0],["2025-11-12",1.04,1.09,0.991,1.0,426700.0],["2025-11-13",1.0,1.07,0.96,0.974,606700.0],["2025-11-14",0.89,0.89,0.701,0.75,1413800.0],["2025-11-17",0.77,0.858,0.77,0.804,755100.0],["2025-11-18",0.865,0.865,0.76,0.782,262400.0],["2025-11-19",0.782,0.801,0.732,0.733,199500.0],["2025-11-20",0.77,0.801,0.755,0.778,344000.0],["2025-11-21",0.792,0.826,0.779,0.796,181200.0],["2025-11-24",0.8,0.812,0.779,0.786,250200.0],["2025-11-25",0.8,0.877,0.8,0.865,237000.0],["2025-11-26",0.895,0.916,0.873,0.886,247700.0],["2025-11-28",0.91,0.93,0.9,0.917,155000.0],["2025-12-01",0.92,0.92,0.85,0.857,182500.0],["2025-12-02",0.85,0.859,0.833,0.845,233000.0],["2025-12-03",0.81,0.92,0.81,0.904,281000.0],["2025-12-04",0.92,0.96,0.91,0.95,145600.0],["2025-12-05",0.95,0.97,0.926,0.941,116100.0],["2025-12-08",0.95,0.978,0.92,0.942,149000.0],["2025-12-09",0.949,0.998,0.93,0.96,201800.0],["2025-12-10",0.94,1.0,0.94,0.977,197400.0],["2025-12-11",1.0,1.0,0.96,0.993,190200.0],["2025-12-12",0.98,1.0,0.947,0.96,179200.0],["2025-12-15",1.0,1.0,0.929,0.94,173900.0],["2025-12-16",0.93,0.97,0.83,0.843,386800.0],["2025-12-17",0.861,0.89,0.85,0.87,117200.0],["2025-12-18",0.89,0.921,0.865,0.9,91800.0],["2025-12-19",0.94,0.98,0.9,0.93,204300.0],["2025-12-22",0.93,0.98,0.892,0.9,232300.0],["2025-12-23",0.9,0.98,0.9,0.91,131900.0],["2025-12-24",0.92,0.93,0.89,0.896,126700.0],["2025-12-26",0.889,0.901,0.83,0.855,289900.0],["2025-12-29",0.84,0.862,0.79,0.815,386100.0],["2025-12-30",0.807,0.92,0.791,0.875,229700.0],["2025-12-31",0.87,0.906,0.84,0.84,122600.0],["2026-01-02",0.858,0.918,0.833,0.835,220000.0],["2026-01-05",0.87,0.965,0.87,0.95,353500.0],["2026-01-06",0.968,1.06,0.95,1.02,495400.0],["2026-01-07",1.05,1.06,0.99,1.01,234000.0],["2026-01-08",1.12,1.2,1.05,1.15,1296600.0],["2026-01-09",1.2,1.25,1.09,1.12,900000.0],["2026-01-12",1.03,1.1,0.98,1.05,715900.0],["2026-01-13",1.02,1.05,1.0,1.045,170600.0],["2026-01-14",1.04,1.08,1.01,1.06,195000.0],["2026-01-15",1.07,1.07,1.01,1.03,239100.0],["2026-01-16",1.03,1.04,0.99,1.02,152700.0],["2026-01-20",0.98,1.05,0.97,1.04,176000.0],["2026-01-21",1.04,1.05,0.99,0.998,190000.0],["2026-01-22",1.03,1.065,0.995,1.02,330300.0],["2026-01-23",1.02,1.025,0.992,0.996,112000.0],["2026-01-26",1.02,1.04,0.952,0.978,317300.0],["2026-01-27",0.97,0.978,0.89,0.899,214300.0],["2026-01-28",0.9,0.94,0.9,0.901,148400.0],["2026-01-29",0.898,0.97,0.87,0.96,249500.0],["2026-01-30",0.996,1.055,0.932,1.04,367300.0],["2026-02-02",1.08,1.08,1.01,1.02,314400.0],["2026-02-03",1.03,1.04,0.98,1.01,116600.0],["2026-02-04",1.01,1.02,0.95,0.965,191600.0],["2026-02-05",0.92,1.01,0.92,0.951,200700.0],["2026-02-06",0.96,1.02,0.95,0.99,308500.0],["2026-02-09",0.988,1.02,0.955,0.964,159900.0],["2026-02-10",0.967,1.0,0.96,0.99,50400.0],["2026-02-11",0.974,1.0,0.96,0.97,70100.0],["2026-02-12",0.96,0.99,0.93,0.93,153700.0],["2026-02-13",0.93,0.968,0.9,0.933,127600.0],["2026-02-17",0.979,0.99,0.937,0.98,90300.0],["2026-02-18",0.996,1.03,0.98,0.999,116700.0],["2026-02-19",1.0,1.0,0.92,0.941,159100.0],["2026-02-20",0.95,0.965,0.911,0.913,97000.0],["2026-02-23",0.94,0.94,0.902,0.902,183300.0],["2026-02-24",0.9,0.935,0.885,0.902,87000.0],["2026-02-25",0.948,0.988,0.885,0.91,113100.0],["2026-02-26",0.89,0.92,0.855,0.865,187900.0],["2026-02-27",0.92,0.938,0.865,0.883,511300.0],["2026-03-02",0.87,0.939,0.861,0.882,235500.0],["2026-03-03",0.881,0.898,0.817,0.833,330100.0],["2026-03-04",0.831,0.876,0.82,0.851,160700.0],["2026-03-05",0.9,0.93,0.81,0.841,815800.0],["2026-03-06",0.82,0.841,0.77,0.79,483100.0],["2026-03-09",0.78,0.818,0.78,0.8,155900.0],["2026-03-10",0.81,0.842,0.791,0.82,182600.0],["2026-03-11",0.804,0.849,0.792,0.795,80700.0],["2026-03-12",0.801,0.834,0.801,0.808,202500.0],["2026-03-13",0.83,0.88,0.81,0.835,409000.0],["2026-03-16",0.83,0.99,0.83,0.973,1000200.0],["2026-03-17",0.989,1.05,0.96,0.966,539300.0],["2026-03-18",1.01,1.08,0.978,1.03,865100.0],["2026-03-19",1.02,1.05,0.97,1.01,475700.0],["2026-03-20",1.03,1.03,0.97,1.0,276300.0],["2026-03-23",0.99,1.13,0.98,1.11,592900.0],["2026-03-24",1.11,1.19,1.05,1.08,629100.0],["2026-03-25",1.08,1.14,1.06,1.1,403200.0],["2026-03-26",1.1,1.3,1.1,1.16,1458200.0],["2026-03-27",1.15,1.17,1.06,1.13,534100.0],["2026-03-30",1.13,1.13,1.01,1.07,343100.0],["2026-03-31",1.09,1.1,0.995,1.01,672600.0],["2026-04-01",0.99,1.03,0.95,0.97,462400.0],["2026-04-02",0.965,1.03,0.95,0.98,130100.0],["2026-04-06",0.981,1.02,0.92,0.932,297400.0],["2026-04-07",0.92,0.948,0.85,0.9,401600.0],["2026-04-08",0.95,0.95,0.92,0.939,138100.0],["2026-04-09",0.92,1.01,0.92,0.978,280000.0],["2026-04-10",1.05,1.08,0.956,0.985,594900.0],["2026-04-13",1.01,1.03,0.98,1.02,197400.0],["2026-04-14",1.04,1.04,1.0,1.03,252100.0],["2026-04-15",0.981,1.03,0.981,1.02,223700.0],["2026-04-16",1.04,1.04,0.97,1.0,190500.0],["2026-04-17",0.99,1.03,0.98,1.0,257800.0],["2026-04-20",0.99,1.02,0.98,1.005,205800.0],["2026-04-21",0.99,0.995,0.9,0.949,676100.0],["2026-04-22",0.965,0.98,0.94,0.948,144500.0],["2026-04-23",0.94,0.96,0.9,0.9,376200.0],["2026-04-24",0.91,0.93,0.857,0.857,315200.0],["2026-04-27",0.89,0.909,0.854,0.87,244900.0],["2026-04-28",0.87,0.89,0.831,0.84,472000.0],["2026-04-29",0.82,0.851,0.801,0.831,421000.0],["2026-04-30",0.85,0.87,0.842,0.85,122800.0],["2026-05-01",0.86,0.92,0.855,0.883,386500.0],["2026-05-04",0.9,0.92,0.88,0.885,147800.0],["2026-05-05",0.907,0.938,0.89,0.928,268300.0],["2026-05-06",0.923,0.953,0.89,0.89,285900.0],["2026-05-07",0.9,0.928,0.88,0.88,205500.0],["2026-05-08",0.912,0.912,0.855,0.864,311900.0],["2026-05-11",0.862,0.91,0.83,0.85,224400.0],["2026-05-12",0.86,0.886,0.835,0.873,126700.0],["2026-05-13",0.88,0.88,0.842,0.849,175400.0],["2026-05-14",0.85,0.872,0.84,0.855,173100.0],["2026-05-15",0.86,0.87,0.802,0.82,647600.0],["2026-05-18",0.85,0.85,0.78,0.783,419700.0],["2026-05-19",0.77,0.81,0.77,0.806,273900.0],["2026-05-20",0.792,0.833,0.79,0.81,127700.0],["2026-05-21",0.84,0.9,0.82,0.882,489200.0],["2026-05-22",0.881,0.9,0.87,0.882,162600.0],["2026-05-26",0.881,0.94,0.842,0.916,433000.0],["2026-05-27",0.9,0.95,0.89,0.931,226800.0],["2026-05-28",0.917,0.99,0.87,0.989,699700.0],["2026-05-29",0.977,0.988,0.906,0.909,317400.0],["2026-06-01",0.94,0.98,0.917,0.921,551400.0],["2026-06-02",0.946,0.97,0.91,0.911,244300.0],["2026-06-03",0.901,0.925,0.87,0.906,332000.0],["2026-06-04",0.91,0.99,0.871,0.975,525300.0],["2026-06-05",0.97,0.99,0.87,0.872,326000.0],["2026-06-08",0.911,0.94,0.88,0.886,429600.0],["2026-06-09",0.89,0.903,0.852,0.86,166600.0],["2026-06-10",0.88,0.903,0.851,0.851,226500.0],["2026-06-11",0.874,0.874,0.851,0.865,262600.0],["2026-06-12",0.855,0.887,0.841,0.844,129600.0],["2026-06-15",0.844,0.891,0.844,0.886,173800.0],["2026-06-16",0.877,0.892,0.87,0.88,83900.0],["2026-06-17",0.881,0.92,0.872,0.891,137900.0],["2026-06-18",0.91,0.94,0.889,0.92,330600.0],["2026-06-22",0.92,0.927,0.874,0.91,249000.0],["2026-06-23",0.889,0.93,0.889,0.911,163600.0],["2026-06-24",0.913,0.975,0.913,0.953,330400.0],["2026-06-25",0.953,0.99,0.93,0.93,305700.0],["2026-06-26",0.93,1.0,0.921,0.944,525200.0],["2026-06-29",0.937,0.975,0.929,0.97,137700.0],["2026-06-30",0.97,0.989,0.955,0.98,216300.0],["2026-07-01",0.99,0.99,0.932,0.955,174100.0],["2026-07-02",0.95,0.966,0.915,0.92,204700.0],["2026-07-06",0.91,0.96,0.91,0.948,258100.0],["2026-07-07",0.932,0.94,0.904,0.928,407200.0],["2026-07-08",0.919,0.928,0.89,0.9,108300.0],["2026-07-09",0.908,0.94,0.9,0.94,132900.0],["2026-07-10",0.94,0.94,0.901,0.93,40100.0],["2026-07-13",0.91,0.938,0.878,0.913,169900.0],["2026-07-14",0.932,0.939,0.83,0.85,399500.0],["2026-07-15",0.871,0.888,0.85,0.86,90800.0],["2026-07-16",0.88,0.893,0.85,0.881,206100.0],["2026-07-17",0.86,0.918,0.852,0.865,112200.0],["2026-07-20",0.862,0.88,0.862,0.864,56300.0],["2026-07-21",0.862,0.889,0.851,0.878,117400.0],["2026-07-22",0.86,0.888,0.86,0.866,98900.0],["2026-07-23",0.86,0.87,0.85,0.855,73200.0],["2026-07-24",0.863,0.876,0.84,0.865,148200.0],["2026-07-27",0.9,0.98,0.871,0.965,867700.0],["2026-07-28",0.933,0.97,0.88,0.907,219700.0],["2026-07-29",0.91,0.93,0.887,0.898,127600.0],["2026-07-30",0.91,0.95,0.91,0.941,113500.0],["2026-07-31",0.95,0.97,0.923,0.958,245000.0],["2026-08-03",0.965,1.1,0.95,1.06,703800.0],["2026-08-04",0.981,1.06,0.98,1.04,401800.0],["2026-08-05",1.06,1.1,1.04,1.06,316700.0],["2026-08-06",1.07,1.18,1.07,1.15,693600.0],["2026-08-07",1.17,1.2,1.1,1.12,317800.0],["2026-08-10",1.14,1.16,1.09,1.16,317600.0],["2026-08-11",1.16,1.2,1.12,1.15,361500.0],["2026-08-12",1.14,1.16,1.1,1.12,477100.0],["2026-08-13",1.12,1.3,1.12,1.26,993500.0],["2026-08-14",1.27,1.45,1.26,1.4,1007000.0],["2026-08-17",1.415,1.505,1.18,1.2,1222800.0],["2026-08-18",1.21,1.269,1.12,1.17,499000.0],["2026-08-19",1.17,1.337,1.15,1.315,582300.0],["2026-08-20",1.29,1.35,1.23,1.32,381200.0],["2026-08-21",1.3,1.325,1.25,1.32,233100.0],["2026-08-24",1.33,1.358,1.24,1.25,264000.0],["2026-08-25",1.3,1.56,1.27,1.42,1345400.0],["2026-08-26",1.41,1.55,1.385,1.49,763800.0],["2026-08-27",1.47,1.55,1.43,1.48,427900.0],["2026-08-28",1.48,1.679,1.471,1.67,1054800.0],["2026-08-31",1.735,1.97,1.65,1.93,3294200.0],["2026-09-01",1.91,2.2,1.83,2.11,3297173.0],["2026-09-02",2.14,2.59,2.14,2.52,4105141.710976],["2026-09-03",2.52,2.52,1.98,2.37,3819620.936674],["2026-09-04",2.35,2.5396,2.28,2.39,2090841.831871],["2026-09-08",2.31,2.345,2.1509,2.2,1207180.457256],["2026-09-09",2.15,2.3,1.935,1.995,1726971.208081]]}