{"t":"SES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-01",10.5,10.9,10.25,10.75,91500.0],["2021-03-02",10.72,11.1,10.15,10.28,139800.0],["2021-03-03",10.69,10.76,10.0,10.12,506200.0],["2021-03-04",10.11,10.5,9.87,10.08,324100.0],["2021-03-05",10.08,10.14,9.92,10.0,261000.0],["2021-03-08",10.0,10.09,9.9,9.95,63200.0],["2021-03-09",10.05,10.12,9.94,10.015,44000.0],["2021-03-10",10.22,10.22,9.86,10.01,293500.0],["2021-03-11",10.04,10.28,10.0,10.08,45800.0],["2021-03-12",10.14,10.34,10.0,10.32,55300.0],["2021-03-15",10.32,10.44,10.01,10.31,78500.0],["2021-03-16",10.31,10.424,10.17,10.2,96000.0],["2021-03-17",10.25,10.3,10.1,10.2,138400.0],["2021-03-18",10.12,10.22,10.05,10.06,95500.0],["2021-03-19",10.2,10.2,10.03,10.08,105000.0],["2021-03-22",10.05,10.12,9.71,9.71,33600.0],["2021-03-23",10.02,10.06,9.85,9.94,327400.0],["2021-03-24",10.0,10.0,9.83,9.99,86000.0],["2021-03-25",9.98,9.997,9.83,9.871,90300.0],["2021-03-26",10.0,10.04,9.5,9.92,162700.0],["2021-03-29",9.97,10.0,9.92,10.0,129300.0],["2021-03-30",10.0,10.03,9.86,9.97,53500.0],["2021-03-31",10.0,10.005,9.84,9.91,83900.0],["2021-04-01",9.95,10.0,9.88,9.98,39200.0],["2021-04-05",10.0,10.012,9.9,9.94,48700.0],["2021-04-06",9.92,10.2,9.9,9.98,123900.0],["2021-04-07",9.95,9.99,9.886,9.93,43100.0],["2021-04-08",9.95,10.1,9.95,10.05,132600.0],["2021-04-09",10.17,10.3,10.05,10.13,10800.0],["2021-04-12",10.07,10.15,10.06,10.1,78300.0],["2021-04-13",10.15,10.187,10.05,10.187,56000.0],["2021-04-14",10.18,10.29,10.16,10.25,21500.0],["2021-04-15",10.22,10.29,10.06,10.06,117400.0],["2021-04-16",10.1,10.28,10.02,10.06,65100.0],["2021-04-19",10.06,10.09,10.0,10.02,61900.0],["2021-04-20",10.05,10.05,10.0,10.0,4300.0],["2021-04-21",10.0,10.01,9.91,9.94,105800.0],["2021-04-22",9.96,10.0,9.943,9.98,19200.0],["2021-04-23",9.98,10.02,9.96,9.97,13100.0],["2021-04-26",9.98,10.1,9.97,10.0,96600.0],["2021-04-27",9.99,10.15,9.99,10.07,26800.0],["2021-04-28",10.01,10.09,10.01,10.09,4300.0],["2021-04-29",10.05,10.2,10.0,10.01,74800.0],["2021-04-30",10.1,10.1,9.95,9.98,171700.0],["2021-05-03",10.0,10.04,9.98,10.0,128600.0],["2021-05-04",10.05,10.09,9.98,10.0,46000.0],["2021-05-05",10.05,10.05,9.98,9.98,211500.0],["2021-05-06",9.99,10.04,9.97,10.01,89200.0],["2021-05-07",10.0,10.09,10.0,10.09,163300.0],["2021-05-10",10.19,10.19,10.0,10.05,249100.0],["2021-05-11",9.98,10.051,9.95,10.05,114800.0],["2021-05-12",10.05,10.06,10.02,10.02,90100.0],["2021-05-13",10.05,10.05,9.95,9.98,79800.0],["2021-05-14",10.05,10.08,9.93,9.99,159700.0],["2021-05-17",10.03,10.09,9.98,9.99,440300.0],["2021-05-18",10.08,10.09,10.0,10.01,65900.0],["2021-05-19",10.02,10.34,10.01,10.3,112700.0],["2021-05-20",10.29,10.61,10.29,10.36,314300.0],["2021-05-21",10.6,10.6,10.25,10.26,163400.0],["2021-05-24",10.19,10.28,10.16,10.18,176400.0],["2021-05-25",10.215,10.24,9.9,9.99,226400.0],["2021-05-26",10.16,10.17,9.95,9.97,1130400.0],["2021-05-27",10.04,10.04,9.86,9.93,140700.0],["2021-05-28",9.95,10.0,9.92,9.96,31100.0],["2021-06-01",9.97,10.041,9.96,10.04,176600.0],["2021-06-02",10.1,10.1,10.0,10.02,27900.0],["2021-06-03",10.01,10.02,9.98,9.98,18000.0],["2021-06-04",10.04,10.05,10.0,10.0,106900.0],["2021-06-07",10.0,10.05,10.0,10.0,6100.0],["2021-06-08",10.02,10.06,10.01,10.05,22600.0],["2021-06-09",10.06,10.14,10.04,10.06,24400.0],["2021-06-10",10.11,10.13,10.06,10.09,27900.0],["2021-06-11",10.13,10.18,10.01,10.08,24300.0],["2021-06-14",10.14,10.14,9.99,10.06,45800.0],["2021-06-15",10.03,10.05,9.96,10.01,34900.0],["2021-06-16",10.03,10.032,9.93,9.985,68900.0],["2021-06-17",9.95,10.04,9.95,10.01,88100.0],["2021-06-18",10.06,10.09,9.984,10.05,14900.0],["2021-06-21",10.05,10.09,10.04,10.05,7100.0],["2021-06-22",10.05,10.05,10.01,10.01,17300.0],["2021-06-23",10.0,10.08,10.0,10.07,23800.0],["2021-06-24",10.08,10.15,10.005,10.01,37900.0],["2021-06-25",10.1,10.15,10.08,10.11,26300.0],["2021-06-28",10.11,10.2,10.11,10.15,42800.0],["2021-06-29",10.211,10.22,10.13,10.14,17700.0],["2021-06-30",10.22,10.24,10.09,10.17,80700.0],["2021-07-01",10.17,10.2,10.16,10.18,107600.0],["2021-07-02",10.2,10.25,10.2,10.24,38600.0],["2021-07-06",10.26,10.43,10.17,10.24,104800.0],["2021-07-07",10.26,10.39,10.252,10.27,43300.0],["2021-07-08",10.25,10.39,10.25,10.34,56100.0],["2021-07-09",10.46,10.6,10.39,10.43,71400.0],["2021-07-12",10.54,10.55,10.43,10.46,58400.0],["2021-07-13",10.14,10.17,9.93,10.01,5975800.0],["2021-07-14",10.04,10.04,9.94,9.96,1256100.0],["2021-07-15",9.98,9.98,9.9,9.92,474100.0],["2021-07-16",9.96,9.99,9.82,9.91,659800.0],["2021-07-19",9.91,9.91,9.85,9.85,536400.0],["2021-07-20",9.89,9.9,9.84,9.86,537600.0],["2021-07-21",9.93,9.93,9.86,9.87,461600.0],["2021-07-22",9.89,9.895,9.85,9.87,709400.0],["2021-07-23",9.88,9.95,9.86,9.92,360900.0],["2021-07-26",9.92,9.95,9.9,9.91,261900.0],["2021-07-27",9.91,9.93,9.87,9.89,80100.0],["2021-07-28",9.91,9.91,9.84,9.84,130000.0],["2021-07-29",9.83,9.86,9.8,9.84,199400.0],["2021-07-30",9.84,9.9,9.84,9.87,136500.0],["2021-08-02",9.89,9.9,9.864,9.88,53000.0],["2021-08-03",9.9,9.97,9.86,9.88,130100.0],["2021-08-04",9.89,9.9,9.85,9.85,109400.0],["2021-08-05",9.87,9.89,9.86,9.875,74000.0],["2021-08-06",9.81,9.9,9.81,9.89,467000.0],["2021-08-09",9.88,9.88,9.85,9.88,26000.0],["2021-08-10",9.89,9.89,9.85,9.86,181400.0],["2021-08-11",9.86,9.87,9.85,9.86,27900.0],["2021-08-12",9.86,9.87,9.85,9.87,380400.0],["2021-08-13",9.82,9.87,9.82,9.86,32600.0],["2021-08-16",9.86,9.885,9.85,9.88,269000.0],["2021-08-17",9.87,9.88,9.85,9.85,917100.0],["2021-08-18",9.85,9.87,9.85,9.85,57300.0],["2021-08-19",9.86,9.87,9.83,9.84,175400.0],["2021-08-20",9.85,9.87,9.84,9.845,904600.0],["2021-08-23",9.84,9.86,9.84,9.85,78100.0],["2021-08-24",9.85,9.87,9.845,9.86,49000.0],["2021-08-25",9.87,9.89,9.86,9.88,37400.0],["2021-08-26",9.88,9.92,9.88,9.92,177600.0],["2021-08-27",9.85,9.91,9.85,9.885,35800.0],["2021-08-30",9.89,9.92,9.86,9.91,39100.0],["2021-08-31",9.86,9.92,9.86,9.91,52100.0],["2021-09-01",9.92,9.92,9.91,9.91,49100.0],["2021-09-02",9.92,9.92,9.9,9.92,388600.0],["2021-09-03",9.88,9.91,9.88,9.89,15300.0],["2021-09-07",9.89,9.9,9.84,9.89,81000.0],["2021-09-08",9.89,9.9,9.88,9.9,45600.0],["2021-09-09",9.93,9.93,9.89,9.89,37200.0],["2021-09-10",9.88,9.96,9.88,9.96,133600.0],["2021-09-13",9.99,9.99,9.9,9.97,284100.0],["2021-09-14",9.96,9.96,9.9,9.92,1056400.0],["2021-09-15",9.91,9.94,9.892,9.92,40900.0],["2021-09-16",9.9,9.94,9.9,9.93,43800.0],["2021-09-17",9.91,9.99,9.91,9.96,82600.0],["2021-09-20",9.92,9.94,9.9,9.92,34700.0],["2021-09-21",9.95,9.98,9.913,9.97,48700.0],["2021-09-22",9.95,9.98,9.92,9.95,88400.0],["2021-09-23",9.96,9.967,9.91,9.92,106900.0],["2021-09-24",9.9,9.97,9.9,9.93,112700.0],["2021-09-27",9.9,9.94,9.89,9.9,366600.0],["2021-09-28",9.9,9.92,9.89,9.9,821400.0],["2021-09-29",9.91,9.93,9.89,9.91,112900.0],["2021-09-30",9.93,9.93,9.9,9.9,62500.0],["2021-10-01",9.95,9.95,9.9,9.91,61300.0],["2021-10-04",9.91,9.94,9.91,9.93,280600.0],["2021-10-05",9.95,9.95,9.91,9.93,7700.0],["2021-10-06",9.95,9.95,9.91,9.93,20000.0],["2021-10-07",9.95,9.95,9.92,9.93,21000.0],["2021-10-08",9.95,9.95,9.93,9.94,18600.0],["2021-10-11",9.95,9.95,9.94,9.94,118200.0],["2021-10-12",9.95,9.99,9.93,9.95,210900.0],["2021-10-13",9.98,9.98,9.91,9.945,87800.0],["2021-10-14",9.95,9.95,9.93,9.935,140400.0],["2021-10-15",9.95,9.95,9.94,9.94,198200.0],["2021-10-18",9.95,9.95,9.93,9.935,23700.0],["2021-10-19",9.94,9.95,9.94,9.95,115400.0],["2021-10-20",9.94,9.96,9.94,9.94,25700.0],["2021-10-21",9.96,9.99,9.93,9.99,266400.0],["2021-10-22",9.99,10.0,9.94,9.98,72100.0],["2021-10-25",9.99,10.02,9.98,10.01,1219700.0],["2021-10-26",10.03,10.11,10.01,10.06,1899600.0],["2021-10-27",10.11,10.11,10.01,10.02,170300.0],["2021-10-28",10.37,10.37,10.07,10.12,1773200.0],["2021-10-29",10.23,10.47,10.14,10.32,2876900.0],["2021-11-01",10.43,10.5,10.33,10.45,2178500.0],["2021-11-02",10.5,10.5,10.29,10.32,752400.0],["2021-11-03",10.375,11.47,10.34,10.92,7935300.0],["2021-11-04",11.09,11.25,10.63,10.79,3180700.0],["2021-11-05",10.84,10.87,10.39,10.47,1533000.0],["2021-11-08",10.51,11.0,10.3,10.9,1929900.0],["2021-11-09",11.01,11.04,10.4,10.74,1460900.0],["2021-11-10",10.705,10.73,10.15,10.27,1616700.0],["2021-11-11",10.27,10.44,10.25,10.34,788300.0],["2021-11-12",10.37,10.61,10.33,10.54,1037100.0],["2021-11-15",10.65,11.07,10.52,10.9,2011500.0],["2021-11-16",11.08,11.28,10.86,11.14,2085000.0],["2021-11-17",11.16,11.2,10.75,10.84,1245300.0],["2021-11-18",10.8,10.8,10.24,10.53,2305900.0],["2021-11-19",10.54,10.88,10.4,10.58,1415600.0],["2021-11-22",10.6,10.641,10.31,10.42,990100.0],["2021-11-23",10.34,10.5,10.11,10.27,2044300.0],["2021-11-24",10.23,10.36,10.14,10.35,721100.0],["2021-11-26",10.19,10.28,10.16,10.25,440100.0],["2021-11-29",10.24,10.39,10.17,10.36,732400.0],["2021-11-30",10.3,10.415,10.15,10.2,792100.0],["2021-12-01",10.25,10.295,10.14,10.15,906600.0],["2021-12-02",10.15,10.214,10.11,10.15,516200.0],["2021-12-03",10.1,10.16,10.03,10.11,1322100.0],["2021-12-06",10.06,10.1,10.01,10.05,1499600.0],["2021-12-07",10.09,10.22,10.07,10.18,644900.0],["2021-12-08",10.14,10.3,10.12,10.22,767800.0],["2021-12-09",10.16,10.42,10.14,10.21,1408800.0],["2021-12-10",10.22,10.269,10.11,10.13,632100.0],["2021-12-13",10.09,10.105,10.01,10.02,815400.0],["2021-12-14",9.99,10.03,9.98,9.98,685500.0],["2021-12-15",9.99,10.02,9.95,9.97,429800.0],["2021-12-16",9.97,10.08,9.95,9.95,755900.0],["2021-12-17",9.93,9.98,9.93,9.96,674000.0],["2021-12-20",9.95,9.955,9.9,9.92,1154900.0],["2021-12-21",9.93,9.939,9.91,9.92,437400.0],["2021-12-22",9.91,9.95,9.91,9.94,250700.0],["2021-12-23",9.91,9.96,9.91,9.94,197500.0],["2021-12-27",9.96,9.97,9.92,9.96,188300.0],["2021-12-28",9.93,9.96,9.93,9.95,111000.0],["2021-12-29",9.94,9.958,9.93,9.94,254200.0],["2021-12-30",9.95,9.96,9.94,9.94,67800.0],["2021-12-31",9.95,9.96,9.94,9.95,114900.0],["2022-01-03",9.94,9.97,9.94,9.96,101700.0],["2022-01-04",9.95,9.96,9.94,9.95,257500.0],["2022-01-05",9.95,9.97,9.94,9.96,531300.0],["2022-01-06",9.93,9.96,9.93,9.94,150300.0],["2022-01-07",9.96,9.96,9.94,9.96,320800.0],["2022-01-10",9.97,9.97,9.96,9.96,873400.0],["2022-01-11",9.96,9.975,9.96,9.97,180300.0],["2022-01-12",9.97,9.98,9.96,9.96,411700.0],["2022-01-13",9.97,9.98,9.96,9.96,1159700.0],["2022-01-14",9.97,9.98,9.96,9.96,854800.0],["2022-01-18",9.95,9.98,9.95,9.96,851400.0],["2022-01-19",9.97,9.975,9.95,9.95,1192000.0],["2022-01-20",9.97,9.98,9.96,9.96,1090100.0],["2022-01-21",9.96,9.99,9.96,9.97,1102100.0],["2022-01-24",9.96,9.98,9.96,9.98,2181200.0],["2022-01-25",9.97,9.98,9.97,9.97,521700.0],["2022-01-26",9.98,9.99,9.97,9.98,1050500.0],["2022-01-27",9.69,9.69,7.81,8.19,982300.0],["2022-01-28",8.18,9.6,8.09,8.68,804300.0],["2022-01-31",8.63,8.86,8.18,8.18,286700.0],["2022-02-01",8.18,8.38,8.03,8.13,205600.0],["2022-02-02",8.16,8.25,7.71,7.85,198500.0],["2022-02-03",7.86,8.23,7.64,7.68,224500.0],["2022-02-04",8.03,8.19,6.94,7.08,613800.0],["2022-02-07",7.25,7.67,7.08,7.09,449200.0],["2022-02-08",7.25,7.32,6.02,6.08,1084400.0],["2022-02-09",6.43,6.43,5.08,5.49,2722500.0],["2022-02-10",5.26,5.93,5.25,5.59,888200.0],["2022-02-11",5.71,5.71,5.33,5.41,515700.0],["2022-02-14",5.42,5.47,4.8,5.0,960900.0],["2022-02-15",5.16,5.2,4.97,5.03,323400.0],["2022-02-16",5.05,5.13,4.9,5.0,308700.0],["2022-02-17",5.0,5.43,4.9,5.06,1494200.0],["2022-02-18",5.01,5.76,4.9,4.95,1361300.0],["2022-02-22",4.88,5.02,4.74,4.91,399000.0],["2022-02-23",4.88,5.15,4.85,4.89,202600.0],["2022-02-24",4.72,4.73,4.32,4.38,516400.0],["2022-02-25",4.4,5.15,4.4,5.02,659100.0],["2022-02-28",4.9,5.231,4.7,4.7,468300.0],["2022-03-01",4.86,4.93,4.65,4.71,281800.0],["2022-03-02",4.76,4.8,4.55,4.62,213400.0],["2022-03-03",4.65,4.84,4.46,4.49,200700.0],["2022-03-04",4.46,4.54,4.3,4.4,371800.0],["2022-03-07",4.7,5.94,4.56,5.68,1643500.0],["2022-03-08",5.34,6.68,5.29,6.07,1441500.0],["2022-03-09",6.16,6.64,5.94,6.41,669300.0],["2022-03-10",6.31,7.2,6.26,6.92,855100.0],["2022-03-11",7.01,7.652,6.81,6.84,583200.0],["2022-03-14",6.8,6.81,5.85,5.93,483500.0],["2022-03-15",5.82,6.51,5.82,6.39,608400.0],["2022-03-16",6.48,7.24,6.48,6.98,711200.0],["2022-03-17",6.66,7.39,6.66,6.97,654500.0],["2022-03-18",7.0,7.73,6.82,7.2,6290500.0],["2022-03-21",7.3,7.8,7.03,7.46,1286800.0],["2022-03-22",7.52,8.03,7.5,7.86,698400.0],["2022-03-23",7.8,8.74,7.75,8.31,886700.0],["2022-03-24",9.06,10.18,8.75,10.01,2675300.0],["2022-03-25",9.92,10.15,9.43,9.9,1247100.0],["2022-03-28",9.9,10.0,9.22,9.53,1066400.0],["2022-03-29",9.52,9.75,8.97,9.12,714300.0],["2022-03-30",8.92,8.985,7.901,8.76,3393900.0],["2022-03-31",8.71,9.135,8.35,9.05,714400.0],["2022-04-01",9.0,9.62,8.86,9.34,623700.0],["2022-04-04",9.25,9.4,8.51,8.69,505800.0],["2022-04-05",8.74,9.225,8.47,8.93,448400.0],["2022-04-06",8.83,9.02,8.34,8.65,323700.0],["2022-04-07",8.62,8.662,7.88,8.28,328400.0],["2022-04-08",8.29,8.46,7.765,8.21,445500.0],["2022-04-11",8.17,8.54,7.67,8.33,536100.0],["2022-04-12",8.34,8.74,8.23,8.49,472400.0],["2022-04-13",8.31,9.08,8.2,9.01,667000.0],["2022-04-14",8.99,9.08,8.7,8.95,444200.0],["2022-04-18",8.95,9.5,8.59,9.1,589800.0],["2022-04-19",8.95,9.02,8.06,8.21,590200.0],["2022-04-20",8.2,8.25,7.985,8.08,264300.0],["2022-04-21",8.09,8.415,7.73,8.32,487500.0],["2022-04-22",8.2,8.59,7.8,8.0,272700.0],["2022-04-25",7.93,7.97,7.35,7.8,554500.0],["2022-04-26",7.91,8.05,7.23,7.27,456800.0],["2022-04-27",7.26,7.56,7.26,7.37,367200.0],["2022-04-28",7.0,7.1,6.45,6.53,786200.0],["2022-04-29",6.63,6.865,6.33,6.44,388100.0],["2022-05-02",6.38,6.45,5.98,6.05,455400.0],["2022-05-03",6.09,6.38,5.94,6.29,420100.0],["2022-05-04",6.27,6.53,6.07,6.53,353700.0],["2022-05-05",6.48,6.54,6.1,6.23,416400.0],["2022-05-06",6.2,6.27,5.89,5.99,309300.0],["2022-05-09",5.9,5.94,5.2,5.21,432600.0],["2022-05-10",5.33,5.41,4.73,4.75,620100.0],["2022-05-11",4.88,4.989,4.6,4.64,926700.0],["2022-05-12",4.68,5.53,4.485,5.27,875800.0],["2022-05-13",5.51,6.333,5.41,5.96,972600.0],["2022-05-16",6.01,6.47,5.85,6.06,716300.0],["2022-05-17",6.22,7.08,6.11,6.96,1128000.0],["2022-05-18",6.84,7.24,6.69,6.84,974600.0],["2022-05-19",6.63,7.23,6.63,7.13,875600.0],["2022-05-20",7.14,7.79,7.11,7.49,2439000.0],["2022-05-23",7.51,7.64,7.11,7.25,659000.0],["2022-05-24",7.06,7.19,6.51,6.55,525400.0],["2022-05-25",6.56,6.9,6.56,6.76,295300.0],["2022-05-26",6.78,7.21,6.62,6.8,323000.0],["2022-05-27",6.86,7.17,6.78,7.0,566500.0],["2022-05-31",6.99,7.12,6.54,6.78,1949700.0],["2022-06-01",6.78,6.91,6.27,6.48,543300.0],["2022-06-02",6.46,6.7,6.36,6.62,366300.0],["2022-06-03",6.6,6.77,5.86,6.08,448000.0],["2022-06-06",5.93,5.95,4.701,4.96,2991100.0],["2022-06-07",4.96,5.408,4.85,5.32,1219300.0],["2022-06-08",5.17,5.28,4.98,5.07,825600.0],["2022-06-09",5.01,5.17,4.8,4.8,512200.0],["2022-06-10",4.74,4.75,4.3,4.31,1170300.0],["2022-06-13",4.29,4.32,3.705,3.72,1344900.0],["2022-06-14",3.87,4.04,3.61,3.71,766300.0],["2022-06-15",3.86,4.23,3.83,4.16,696400.0],["2022-06-16",4.1,4.16,3.86,4.0,538400.0],["2022-06-17",4.34,4.69,4.13,4.56,1002400.0],["2022-06-21",4.62,4.99,4.58,4.98,644800.0],["2022-06-22",4.9,5.11,4.895,4.99,637800.0],["2022-06-23",5.09,5.09,4.63,4.84,840100.0],["2022-06-24",4.79,4.84,4.545,4.55,619400.0],["2022-06-27",4.62,4.86,4.58,4.7,468800.0],["2022-06-28",4.63,4.72,4.23,4.26,347900.0],["2022-06-29",4.26,4.4,4.16,4.36,1260400.0],["2022-06-30",4.17,4.21,3.9,3.93,599100.0],["2022-07-01",3.93,4.01,3.85,4.01,236700.0],["2022-07-05",4.02,4.22,3.86,4.22,432100.0],["2022-07-06",4.14,4.34,4.03,4.14,260400.0],["2022-07-07",4.18,4.45,4.18,4.41,260100.0],["2022-07-08",4.42,4.84,4.35,4.78,485300.0],["2022-07-11",4.67,4.81,4.3,4.42,417600.0],["2022-07-12",4.39,4.46,4.2,4.24,336900.0],["2022-07-13",4.2,4.685,4.145,4.62,503100.0],["2022-07-14",4.55,4.62,4.33,4.45,495500.0],["2022-07-15",4.64,4.89,4.29,4.85,416600.0],["2022-07-18",4.95,4.98,4.76,4.83,356100.0],["2022-07-19",4.95,4.99,4.685,4.76,336900.0],["2022-07-20",4.81,5.02,4.71,5.02,424100.0],["2022-07-21",5.02,5.14,4.81,5.12,288300.0],["2022-07-22",5.15,5.16,4.6,4.68,307400.0],["2022-07-25",4.73,4.86,4.65,4.66,274100.0],["2022-07-26",4.65,4.65,4.19,4.23,427200.0],["2022-07-27",4.27,4.32,4.15,4.25,380700.0],["2022-07-28",4.33,4.55,4.33,4.55,375500.0],["2022-07-29",4.65,5.07,4.52,4.61,695700.0],["2022-08-01",4.61,4.63,4.33,4.42,451200.0],["2022-08-02",4.4,4.627,4.35,4.6,417100.0],["2022-08-03",4.59,5.15,4.46,5.15,513400.0],["2022-08-04",5.08,5.19,4.965,5.0,450200.0],["2022-08-05",4.98,5.04,4.78,4.89,256900.0],["2022-08-08",4.92,5.2,4.92,5.02,266800.0],["2022-08-09",5.05,5.17,4.87,5.1,461600.0],["2022-08-10",5.19,5.68,5.19,5.6,855400.0],["2022-08-11",5.61,6.05,5.57,5.71,487700.0],["2022-08-12",5.71,5.8,5.47,5.58,904400.0],["2022-08-15",5.55,5.65,5.08,5.13,848300.0],["2022-08-16",5.0,5.1,4.9,4.98,526100.0],["2022-08-17",5.0,5.0,4.78,4.81,291000.0],["2022-08-18",4.8,4.93,4.76,4.92,266900.0],["2022-08-19",4.8,4.91,4.62,4.73,309200.0],["2022-08-22",4.65,4.83,4.59,4.81,670100.0],["2022-08-23",4.76,4.85,4.51,4.7,434100.0],["2022-08-24",4.72,5.0,4.7,4.86,417800.0],["2022-08-25",4.97,5.09,4.91,5.01,321600.0],["2022-08-26",5.05,5.05,4.53,4.53,276700.0],["2022-08-29",4.48,4.66,4.48,4.56,188600.0],["2022-08-30",4.6,4.665,4.5,4.6,225300.0],["2022-08-31",4.65,4.79,4.59,4.74,418200.0],["2022-09-01",4.56,4.66,4.45,4.6,372500.0],["2022-09-02",4.6,4.81,4.51,4.68,606900.0],["2022-09-06",4.79,5.56,4.79,5.17,1571800.0],["2022-09-07",5.07,5.32,4.94,4.98,737900.0],["2022-09-08",4.82,5.33,4.82,5.19,737300.0],["2022-09-09",5.18,5.55,5.07,5.2,1207800.0],["2022-09-12",5.16,5.64,5.06,5.13,1010600.0],["2022-09-13",5.11,5.35,4.99,5.28,924400.0],["2022-09-14",5.23,5.66,5.21,5.36,3693300.0],["2022-09-15",5.22,5.72,5.14,5.52,3231300.0],["2022-09-16",5.5,5.97,5.38,5.74,5555900.0],["2022-09-19",5.54,5.73,5.34,5.42,2702500.0],["2022-09-20",5.31,5.5,4.98,5.07,2625100.0],["2022-09-21",5.0,5.045,4.55,4.57,642200.0],["2022-09-22",4.58,4.98,4.52,4.96,798900.0],["2022-09-23",4.83,4.83,4.4,4.46,792800.0],["2022-09-26",4.35,5.18,4.34,5.09,749300.0],["2022-09-27",5.11,5.21,4.76,4.9,635300.0],["2022-09-28",4.79,5.16,4.79,5.15,593600.0],["2022-09-29",5.08,5.08,4.75,4.79,815200.0],["2022-09-30",4.77,4.9,4.599,4.88,468500.0],["2022-10-03",4.97,5.2,4.88,5.2,500200.0],["2022-10-04",5.19,5.69,5.19,5.51,640800.0],["2022-10-05",5.46,5.51,5.32,5.47,240400.0],["2022-10-06",5.44,5.7,5.34,5.42,430000.0],["2022-10-07",5.32,5.42,5.14,5.16,369200.0],["2022-10-10",5.16,5.17,4.9,4.94,312300.0],["2022-10-11",4.94,5.05,4.782,4.98,307900.0],["2022-10-12",5.02,5.3,4.85,5.29,215800.0],["2022-10-13",5.09,5.78,5.0,5.5,433000.0],["2022-10-14",5.46,5.55,5.33,5.5,379200.0],["2022-10-17",5.64,5.72,5.455,5.5,551000.0],["2022-10-18",5.64,5.795,5.52,5.77,583600.0],["2022-10-19",5.68,6.26,5.64,6.24,459300.0],["2022-10-20",6.28,6.42,5.6,5.69,595400.0],["2022-10-21",5.75,5.82,5.175,5.66,1680000.0],["2022-10-24",5.72,5.77,5.32,5.59,445900.0],["2022-10-25",5.62,6.05,5.59,6.05,568500.0],["2022-10-26",6.07,6.07,5.57,5.57,361400.0],["2022-10-27",5.66,5.89,5.47,5.57,321400.0],["2022-10-28",5.6,5.81,5.52,5.79,242800.0],["2022-10-31",5.73,6.05,5.61,6.01,461300.0],["2022-11-01",6.16,6.24,5.95,6.0,290200.0],["2022-11-02",6.0,6.035,5.73,5.75,116300.0],["2022-11-03",5.65,5.76,5.43,5.45,293300.0],["2022-11-04",5.52,5.62,5.32,5.43,282700.0],["2022-11-07",5.42,5.5,5.23,5.27,472600.0],["2022-11-08",5.32,5.33,5.02,5.03,358600.0],["2022-11-09",5.04,5.06,4.66,4.7,572900.0],["2022-11-10",5.0,5.5,4.65,5.4,1293500.0],["2022-11-11",5.42,5.7,5.33,5.5,443100.0],["2022-11-14",5.44,5.44,5.18,5.28,337100.0],["2022-11-15",5.36,5.38,5.16,5.3,543500.0],["2022-11-16",5.25,5.27,4.91,5.09,379300.0],["2022-11-17",4.98,5.07,4.87,4.92,511200.0],["2022-11-18",4.96,4.97,4.695,4.71,1988000.0],["2022-11-21",4.7,4.7,4.42,4.53,406200.0],["2022-11-22",4.5,4.705,4.37,4.68,328900.0],["2022-11-23",4.73,4.9,4.58,4.83,289300.0],["2022-11-25",4.83,5.04,4.7,5.01,137400.0],["2022-11-28",4.95,5.09,4.84,4.84,201200.0],["2022-11-29",4.83,4.975,4.77,4.81,237700.0],["2022-11-30",4.8,5.07,4.6,5.06,873300.0],["2022-12-01",5.03,5.06,4.8,4.83,163500.0],["2022-12-02",4.79,4.93,4.74,4.93,176300.0],["2022-12-05",4.88,4.9,4.39,4.4,486100.0],["2022-12-06",4.35,4.48,4.28,4.28,422300.0],["2022-12-07",4.2,4.35,3.9,3.93,415900.0],["2022-12-08",3.99,4.258,3.94,3.98,354500.0],["2022-12-09",3.98,4.0,3.77,3.8,606000.0],["2022-12-12",3.82,4.1,3.76,4.03,544800.0],["2022-12-13",4.18,4.3,4.0,4.16,514700.0],["2022-12-14",4.1,4.35,4.1,4.13,345100.0],["2022-12-15",4.08,4.34,3.81,3.82,591200.0],["2022-12-16",3.8,4.09,3.8,3.96,1529700.0],["2022-12-19",3.94,3.94,3.38,3.42,594200.0],["2022-12-20",3.54,3.79,3.42,3.63,269700.0],["2022-12-21",3.68,3.68,3.51,3.53,274000.0],["2022-12-22",3.5,3.92,3.33,3.45,704500.0],["2022-12-23",3.41,3.59,3.27,3.46,628300.0],["2022-12-27",3.45,3.45,3.135,3.17,320400.0],["2022-12-28",3.16,3.43,3.15,3.28,372000.0],["2022-12-29",3.31,3.46,3.238,3.27,1076700.0],["2022-12-30",3.24,3.29,3.07,3.15,933000.0],["2023-01-03",3.2,3.39,3.03,3.06,327000.0],["2023-01-04",3.11,3.3,3.03,3.29,277700.0],["2023-01-05",3.22,3.22,3.04,3.05,205100.0],["2023-01-06",3.09,3.125,2.97,3.07,220000.0],["2023-01-09",3.14,3.39,3.14,3.24,244000.0],["2023-01-10",3.2,3.48,3.2,3.48,232400.0],["2023-01-11",3.5,3.68,3.47,3.59,239100.0],["2023-01-12",3.62,3.68,3.47,3.66,198700.0],["2023-01-13",3.64,3.69,3.45,3.55,209900.0],["2023-01-17",3.57,3.66,3.5,3.53,270700.0],["2023-01-18",3.58,3.655,3.515,3.52,229100.0],["2023-01-19",3.49,3.51,3.17,3.17,237200.0],["2023-01-20",3.19,3.37,3.13,3.3,522100.0],["2023-01-23",3.35,3.51,3.331,3.46,402900.0],["2023-01-24",3.49,3.52,3.35,3.38,240200.0],["2023-01-25",3.32,3.34,3.14,3.28,374200.0],["2023-01-26",3.39,3.45,3.175,3.21,340600.0],["2023-01-27",3.21,3.64,3.19,3.47,975200.0],["2023-01-30",3.4,3.43,3.18,3.21,596900.0],["2023-01-31",3.23,3.305,3.15,3.3,445500.0],["2023-02-01",3.26,3.4,3.2,3.36,600400.0],["2023-02-02",3.47,3.56,3.27,3.34,910800.0],["2023-02-03",3.27,3.56,3.25,3.41,740600.0],["2023-02-06",3.38,3.58,3.33,3.4,811900.0],["2023-02-07",3.38,3.44,3.26,3.37,413400.0],["2023-02-08",3.34,3.43,3.3,3.38,336400.0],["2023-02-09",3.42,3.5,3.22,3.42,727200.0],["2023-02-10",3.44,3.44,3.16,3.32,484600.0],["2023-02-13",3.34,3.34,2.97,3.28,519400.0],["2023-02-14",3.24,3.44,3.21,3.41,310500.0],["2023-02-15",3.36,3.54,3.31,3.51,376900.0],["2023-02-16",3.48,3.55,3.3,3.3,294600.0],["2023-02-17",3.27,3.38,3.2,3.34,339200.0],["2023-02-21",3.35,3.36,3.01,3.03,477100.0],["2023-02-22",3.08,3.17,3.02,3.02,372700.0],["2023-02-23",3.06,3.1,3.01,3.07,327300.0],["2023-02-24",3.02,3.12,3.01,3.06,288700.0],["2023-02-27",3.15,3.25,3.11,3.19,288900.0],["2023-02-28",3.17,3.24,3.13,3.23,271200.0],["2023-03-01",3.23,3.32,3.17,3.18,387200.0],["2023-03-02",3.22,3.23,2.87,3.08,691300.0],["2023-03-03",3.11,3.2,3.07,3.14,373500.0],["2023-03-06",3.15,3.21,2.97,3.0,393400.0],["2023-03-07",3.08,3.08,2.87,2.97,443100.0],["2023-03-08",2.97,3.06,2.9,3.04,309000.0],["2023-03-09",3.04,3.1,2.9,2.92,343800.0],["2023-03-10",2.95,2.95,2.75,2.79,606000.0],["2023-03-13",2.75,2.77,2.63,2.69,686800.0],["2023-03-14",2.88,3.1,2.86,2.95,853300.0],["2023-03-15",2.81,2.93,2.69,2.73,518300.0],["2023-03-16",2.71,2.84,2.65,2.82,530500.0],["2023-03-17",2.77,2.81,2.66,2.7,545100.0],["2023-03-20",2.73,2.73,2.62,2.66,373600.0],["2023-03-21",2.72,2.86,2.64,2.83,390200.0],["2023-03-22",2.83,2.83,2.67,2.71,396800.0],["2023-03-23",2.74,2.96,2.74,2.88,517300.0],["2023-03-24",2.86,2.95,2.81,2.93,528200.0],["2023-03-27",2.96,2.96,2.7,2.75,392500.0],["2023-03-28",2.73,2.8,2.71,2.75,382500.0],["2023-03-29",2.79,2.88,2.77,2.85,495100.0],["2023-03-30",2.89,2.95,2.82,2.85,1367100.0],["2023-03-31",2.86,2.96,2.83,2.95,529900.0],["2023-04-03",2.96,2.99,2.89,2.91,407800.0],["2023-04-04",2.91,2.99,2.83,2.99,395600.0],["2023-04-05",2.92,2.98,2.65,2.66,472000.0],["2023-04-06",2.68,2.78,2.67,2.77,258400.0],["2023-04-10",2.78,2.83,2.67,2.81,415000.0],["2023-04-11",2.84,2.859,2.64,2.67,441700.0],["2023-04-12",2.78,2.8,2.56,2.57,657900.0],["2023-04-13",2.65,2.65,2.38,2.39,586200.0],["2023-04-14",2.4,2.4,2.23,2.25,1030900.0],["2023-04-17",2.27,2.27,2.15,2.23,894600.0],["2023-04-18",2.23,2.27,2.04,2.09,960100.0],["2023-04-19",2.07,2.22,2.04,2.09,994600.0],["2023-04-20",2.05,2.09,1.94,1.97,948700.0],["2023-04-21",1.96,2.02,1.87,1.97,1533200.0],["2023-04-24",2.02,2.02,1.84,1.87,613700.0],["2023-04-25",1.71,1.75,1.63,1.67,1957400.0],["2023-04-26",1.71,1.75,1.68,1.7,916900.0],["2023-04-27",1.68,1.705,1.59,1.69,982300.0],["2023-04-28",1.69,1.695,1.6,1.63,906400.0],["2023-05-01",1.61,1.72,1.56,1.57,894200.0],["2023-05-02",1.56,1.56,1.49,1.49,882700.0],["2023-05-03",1.5,1.575,1.47,1.5,942900.0],["2023-05-04",1.5,1.51,1.42,1.44,844500.0],["2023-05-05",1.43,1.52,1.41,1.49,874100.0],["2023-05-08",1.51,1.59,1.48,1.56,993800.0],["2023-05-09",1.6,1.82,1.59,1.65,1150300.0],["2023-05-10",1.72,1.84,1.68,1.71,920800.0],["2023-05-11",1.62,1.68,1.51,1.66,1113100.0],["2023-05-12",1.63,1.68,1.52,1.53,598000.0],["2023-05-15",1.54,1.54,1.46,1.48,584500.0],["2023-05-16",1.48,1.48,1.35,1.38,707100.0],["2023-05-17",1.4,1.49,1.33,1.48,672400.0],["2023-05-18",1.46,1.53,1.43,1.44,854800.0],["2023-05-19",1.47,1.505,1.42,1.46,1464100.0],["2023-05-22",1.5,1.65,1.48,1.6,864900.0],["2023-05-23",1.57,1.66,1.51,1.51,906300.0],["2023-05-24",1.47,1.5,1.435,1.47,417100.0],["2023-05-25",1.52,1.54,1.41,1.46,452000.0],["2023-05-26",1.46,1.53,1.45,1.49,504100.0],["2023-05-30",1.57,1.58,1.51,1.55,775800.0],["2023-05-31",1.5,1.54,1.48,1.51,803900.0],["2023-06-01",1.53,1.7,1.5,1.69,1036200.0],["2023-06-02",1.71,1.89,1.65,1.89,863100.0],["2023-06-05",1.95,2.04,1.89,1.9,623100.0],["2023-06-06",1.9,2.145,1.84,2.11,864800.0],["2023-06-07",2.16,2.225,2.03,2.12,850400.0],["2023-06-08",2.06,2.08,1.89,1.91,994900.0],["2023-06-09",1.94,2.0,1.87,1.99,943200.0],["2023-06-12",1.99,2.11,1.86,2.11,945000.0],["2023-06-13",2.12,2.17,2.062,2.09,998500.0],["2023-06-14",2.09,2.12,1.98,2.02,641300.0],["2023-06-15",1.98,2.025,1.93,1.97,828500.0],["2023-06-16",1.97,2.01,1.89,1.9,1655100.0],["2023-06-20",1.92,2.02,1.86,2.02,942500.0],["2023-06-21",1.99,2.135,1.94,2.13,1027000.0],["2023-06-22",2.1,2.11,1.91,1.96,1009100.0],["2023-06-23",2.0,2.06,1.8,1.99,15923800.0],["2023-06-26",1.95,2.21,1.91,2.21,2588800.0],["2023-06-27",2.17,2.449,2.11,2.41,3049700.0],["2023-06-28",2.37,2.59,2.37,2.52,2239500.0],["2023-06-29",2.51,2.6,2.33,2.41,3388400.0],["2023-06-30",2.44,2.51,2.39,2.44,1194800.0],["2023-07-03",2.48,2.64,2.45,2.45,622600.0],["2023-07-05",2.45,2.51,2.38,2.46,835800.0],["2023-07-06",2.41,2.48,2.23,2.47,916100.0],["2023-07-07",2.46,2.87,2.46,2.86,1655600.0],["2023-07-10",2.88,2.92,2.64,2.65,1300400.0],["2023-07-11",2.7,2.8,2.62,2.75,643200.0],["2023-07-12",2.81,2.84,2.73,2.76,615800.0],["2023-07-13",2.81,2.845,2.73,2.76,970600.0],["2023-07-14",2.71,2.73,2.58,2.6,851400.0],["2023-07-17",2.6,2.75,2.54,2.73,917500.0],["2023-07-18",2.73,2.98,2.73,2.89,767200.0],["2023-07-19",2.9,2.965,2.77,2.89,882100.0],["2023-07-20",2.88,3.11,2.83,3.08,686800.0],["2023-07-21",3.12,3.15,2.895,2.99,642400.0],["2023-07-24",3.01,3.125,2.96,3.04,800700.0],["2023-07-25",3.04,3.15,2.855,2.88,522400.0],["2023-07-26",2.88,2.9,2.7,2.81,629700.0],["2023-07-27",2.88,2.972,2.77,2.81,527600.0],["2023-07-28",2.87,3.05,2.82,3.05,577900.0],["2023-07-31",3.08,3.21,3.05,3.14,561900.0],["2023-08-01",3.06,3.185,3.01,3.13,603400.0],["2023-08-02",3.05,3.05,2.88,2.91,709200.0],["2023-08-03",2.94,3.0,2.87,2.9,500400.0],["2023-08-04",2.91,2.93,2.745,2.8,424500.0],["2023-08-07",2.79,2.79,2.51,2.55,828600.0],["2023-08-08",2.51,2.67,2.5,2.64,468100.0],["2023-08-09",2.64,2.91,2.55,2.62,808700.0],["2023-08-10",2.65,2.65,2.35,2.46,660000.0],["2023-08-11",2.44,2.5,2.34,2.44,757400.0],["2023-08-14",2.4,2.41,2.23,2.23,646000.0],["2023-08-15",2.2,2.235,2.09,2.1,849900.0],["2023-08-16",2.1,2.225,2.05,2.11,716900.0],["2023-08-17",2.12,2.195,2.085,2.14,516500.0],["2023-08-18",2.1,2.26,2.07,2.09,593100.0],["2023-08-21",2.09,2.12,2.03,2.08,613100.0],["2023-08-22",2.12,2.265,2.1,2.13,414500.0],["2023-08-23",2.13,2.19,2.04,2.05,626900.0],["2023-08-24",2.05,2.08,1.92,1.95,535600.0],["2023-08-25",1.97,2.12,1.95,2.11,355400.0],["2023-08-28",2.08,2.22,2.06,2.16,423200.0],["2023-08-29",2.17,2.305,2.09,2.25,465200.0],["2023-08-30",2.29,2.3,2.205,2.23,380100.0],["2023-08-31",2.26,2.335,2.05,2.11,650800.0],["2023-09-01",2.11,2.26,2.11,2.18,467500.0],["2023-09-05",2.2,2.27,2.12,2.15,442900.0],["2023-09-06",2.15,2.175,2.06,2.11,327800.0],["2023-09-07",2.07,2.07,1.97,1.98,469300.0],["2023-09-08",2.0,2.14,1.94,2.11,589100.0],["2023-09-11",2.12,2.26,2.08,2.18,535500.0],["2023-09-12",2.18,2.285,2.164,2.23,326900.0],["2023-09-13",2.22,2.225,2.11,2.11,436100.0],["2023-09-14",2.13,2.195,2.095,2.18,458500.0],["2023-09-15",2.17,2.21,2.13,2.19,801000.0],["2023-09-18",2.17,2.17,2.1,2.1,348000.0],["2023-09-19",2.11,2.15,2.033,2.11,606000.0],["2023-09-20",2.12,2.26,2.095,2.16,395100.0],["2023-09-21",2.09,2.26,2.06,2.15,466600.0],["2023-09-22",2.15,2.19,1.88,1.95,666700.0],["2023-09-25",1.94,2.0,1.89,1.98,398200.0],["2023-09-26",1.96,2.105,1.93,2.06,443100.0],["2023-09-27",2.09,2.24,2.08,2.2,687600.0],["2023-09-28",2.19,2.25,2.13,2.25,2034300.0],["2023-09-29",2.28,2.425,2.22,2.27,591400.0],["2023-10-02",2.25,2.34,2.22,2.33,378200.0],["2023-10-03",2.27,2.275,2.12,2.17,443700.0],["2023-10-04",2.17,2.4,2.12,2.37,895600.0],["2023-10-05",2.35,2.35,2.131,2.22,433600.0],["2023-10-06",2.17,2.37,2.154,2.36,331200.0],["2023-10-09",2.3,2.355,2.22,2.34,339100.0],["2023-10-10",2.34,2.66,2.33,2.63,859600.0],["2023-10-11",2.63,2.65,2.44,2.45,571700.0],["2023-10-12",2.45,2.5,2.35,2.43,391500.0],["2023-10-13",2.42,2.485,2.365,2.46,333000.0],["2023-10-16",2.46,2.54,2.43,2.5,404400.0],["2023-10-17",2.46,2.55,2.44,2.52,474200.0],["2023-10-18",2.48,2.48,2.26,2.3,321900.0],["2023-10-19",2.28,2.3,2.09,2.11,455900.0],["2023-10-20",2.12,2.175,1.99,2.14,596400.0],["2023-10-23",2.13,2.225,2.11,2.16,283000.0],["2023-10-24",2.13,2.21,1.94,1.98,467400.0],["2023-10-25",2.0,2.23,1.95,2.23,604300.0],["2023-10-26",2.24,2.26,1.96,1.97,564400.0],["2023-10-27",1.98,2.0,1.82,1.84,339000.0],["2023-10-30",1.89,1.934,1.81,1.84,494800.0],["2023-10-31",1.84,1.89,1.755,1.81,384900.0],["2023-11-01",1.81,1.88,1.77,1.87,290800.0],["2023-11-02",1.93,2.01,1.92,2.0,285700.0],["2023-11-03",2.1,2.13,2.0,2.07,395900.0],["2023-11-06",2.1,2.132,1.88,1.89,287000.0],["2023-11-07",1.94,2.06,1.82,2.06,349500.0],["2023-11-08",2.07,2.07,1.91,1.99,303100.0],["2023-11-09",2.0,2.08,1.95,1.98,267000.0],["2023-11-10",1.97,1.99,1.89,1.94,461700.0],["2023-11-13",1.93,2.15,1.9,2.14,532600.0],["2023-11-14",2.25,2.49,2.2,2.45,1271000.0],["2023-11-15",2.44,2.57,2.43,2.5,873900.0],["2023-11-16",2.47,2.5,2.33,2.34,377700.0],["2023-11-17",2.4,2.5,2.295,2.49,693800.0],["2023-11-20",2.48,2.57,2.42,2.54,578800.0],["2023-11-21",2.48,2.505,2.29,2.3,324700.0],["2023-11-22",2.29,2.34,2.21,2.3,281200.0],["2023-11-24",2.29,2.4,2.22,2.23,245600.0],["2023-11-27",2.24,2.315,1.995,2.01,470200.0],["2023-11-28",2.0,2.02,1.845,1.93,613100.0],["2023-11-29",2.04,2.145,1.99,2.12,436900.0],["2023-11-30",2.14,2.23,2.08,2.13,613100.0],["2023-12-01",2.15,2.25,2.05,2.24,392800.0],["2023-12-04",2.23,2.35,2.205,2.32,411600.0],["2023-12-05",2.32,2.36,2.225,2.32,374000.0],["2023-12-06",2.33,2.43,2.26,2.28,445700.0],["2023-12-07",2.29,2.33,2.03,2.12,664000.0],["2023-12-08",2.13,2.17,2.08,2.13,399700.0],["2023-12-11",2.14,2.175,2.04,2.17,760800.0],["2023-12-12",2.16,2.16,2.0,2.01,358100.0],["2023-12-13",2.05,2.25,1.99,2.24,500700.0],["2023-12-14",2.31,2.44,2.15,2.17,1003400.0],["2023-12-15",2.24,2.27,2.11,2.14,916100.0],["2023-12-18",2.21,2.23,2.02,2.03,582700.0],["2023-12-19",2.11,2.2,2.08,2.12,401900.0],["2023-12-20",2.14,2.28,2.11,2.13,515200.0],["2023-12-21",2.15,2.23,1.98,2.0,986800.0],["2023-12-22",2.05,2.12,1.83,1.85,978300.0],["2023-12-26",1.9,2.02,1.81,1.84,887200.0],["2023-12-27",1.85,1.85,1.775,1.81,695000.0],["2023-12-28",1.8,1.86,1.78,1.84,1117100.0],["2023-12-29",1.85,1.855,1.77,1.83,1050700.0],["2024-01-02",1.84,1.92,1.785,1.82,929100.0],["2024-01-03",1.79,1.83,1.75,1.8,901600.0],["2024-01-04",1.8,1.8,1.62,1.64,817200.0],["2024-01-05",1.66,1.699,1.59,1.6,455200.0],["2024-01-08",1.63,1.79,1.58,1.78,791100.0],["2024-01-09",1.74,1.75,1.68,1.69,357600.0],["2024-01-10",1.68,1.705,1.62,1.64,531800.0],["2024-01-11",1.65,1.65,1.561,1.6,543000.0],["2024-01-12",1.62,1.65,1.49,1.5,512700.0],["2024-01-16",1.53,1.54,1.35,1.38,717000.0],["2024-01-17",1.38,1.52,1.37,1.52,528000.0],["2024-01-18",1.55,1.55,1.43,1.49,664500.0],["2024-01-19",1.5,1.51,1.41,1.47,627500.0],["2024-01-22",1.49,1.56,1.38,1.42,437100.0],["2024-01-23",1.46,1.48,1.385,1.39,480500.0],["2024-01-24",1.42,1.42,1.25,1.27,669500.0],["2024-01-25",1.27,1.289,1.2,1.21,566500.0],["2024-01-26",1.23,1.26,1.21,1.23,321400.0],["2024-01-29",1.23,1.38,1.2,1.36,670600.0],["2024-01-30",1.38,1.44,1.3,1.36,721000.0],["2024-01-31",1.36,1.459,1.31,1.31,596400.0],["2024-02-01",1.34,1.45,1.34,1.36,701000.0],["2024-02-02",1.4,1.4,1.27,1.3,555000.0],["2024-02-05",1.31,1.31,1.18,1.18,755000.0],["2024-02-06",1.18,1.31,1.16,1.29,531000.0],["2024-02-07",1.3,1.32,1.22,1.22,378900.0],["2024-02-08",1.23,1.28,1.21,1.26,292200.0],["2024-02-09",1.25,1.39,1.25,1.36,542000.0],["2024-02-12",1.39,1.451,1.39,1.41,731500.0],["2024-02-13",1.37,1.38,1.3,1.32,769400.0],["2024-02-14",1.34,1.42,1.34,1.41,383800.0],["2024-02-15",1.44,1.49,1.41,1.46,539200.0],["2024-02-16",1.48,1.48,1.41,1.44,379200.0],["2024-02-20",1.48,1.49,1.39,1.4,478400.0],["2024-02-21",1.44,1.44,1.355,1.39,372100.0],["2024-02-22",1.39,1.44,1.33,1.35,593600.0],["2024-02-23",1.35,1.41,1.33,1.38,285700.0],["2024-02-26",1.42,1.49,1.37,1.49,489900.0],["2024-02-27",1.47,1.79,1.46,1.7,1134100.0],["2024-02-28",1.67,1.86,1.63,1.74,1199100.0],["2024-02-29",1.74,1.85,1.74,1.77,793900.0],["2024-03-01",1.79,1.79,1.635,1.68,642400.0],["2024-03-04",1.71,1.78,1.645,1.71,807800.0],["2024-03-05",1.73,1.75,1.53,1.59,348300.0],["2024-03-06",1.6,1.65,1.575,1.59,256700.0],["2024-03-07",1.6,1.64,1.54,1.64,397800.0],["2024-03-08",1.67,1.76,1.64,1.66,524800.0],["2024-03-11",1.6,1.6,1.49,1.55,336100.0],["2024-03-12",1.54,1.62,1.54,1.61,235900.0],["2024-03-13",1.62,1.63,1.52,1.54,363500.0],["2024-03-14",1.56,1.56,1.42,1.48,522300.0],["2024-03-15",1.48,1.57,1.47,1.52,861900.0],["2024-03-18",1.55,1.555,1.44,1.44,323900.0],["2024-03-19",1.44,1.54,1.417,1.47,304300.0],["2024-03-20",1.46,1.65,1.45,1.61,479500.0],["2024-03-21",1.6,1.65,1.52,1.64,681800.0],["2024-03-22",1.63,1.65,1.56,1.57,343300.0],["2024-03-25",1.56,1.63,1.55,1.57,282100.0],["2024-03-26",1.6,1.695,1.56,1.57,542700.0],["2024-03-27",1.6,1.66,1.56,1.66,928100.0],["2024-03-28",1.64,1.71,1.61,1.68,681200.0],["2024-04-01",1.69,1.69,1.57,1.61,288000.0],["2024-04-02",1.61,1.63,1.56,1.58,404700.0],["2024-04-03",1.57,1.64,1.54,1.63,357900.0],["2024-04-04",1.64,1.68,1.53,1.55,393700.0],["2024-04-05",1.55,1.55,1.46,1.5,294100.0],["2024-04-08",1.5,1.575,1.48,1.5,246200.0],["2024-04-09",1.49,1.6,1.49,1.53,267500.0],["2024-04-10",1.58,1.58,1.41,1.44,477300.0],["2024-04-11",1.48,1.48,1.39,1.4,471600.0],["2024-04-12",1.4,1.49,1.35,1.49,680600.0],["2024-04-15",1.73,1.87,1.66,1.72,2868800.0],["2024-04-16",1.7,1.735,1.525,1.54,860900.0],["2024-04-17",1.52,1.55,1.46,1.47,390700.0],["2024-04-18",1.51,1.51,1.32,1.34,510300.0],["2024-04-19",1.38,1.39,1.26,1.27,568600.0],["2024-04-22",1.3,1.3,1.145,1.15,948600.0],["2024-04-23",1.2,1.42,1.19,1.29,1061100.0],["2024-04-24",1.37,1.375,1.23,1.26,830800.0],["2024-04-25",1.26,1.3,1.21,1.28,520300.0],["2024-04-26",1.3,1.4,1.29,1.36,508200.0],["2024-04-29",1.41,1.41,1.33,1.35,493900.0],["2024-04-30",1.4,1.71,1.38,1.58,1558800.0],["2024-05-01",1.57,1.6,1.41,1.48,632000.0],["2024-05-02",1.55,1.59,1.47,1.48,309800.0],["2024-05-03",1.55,1.55,1.33,1.4,595200.0],["2024-05-06",1.42,1.59,1.42,1.49,442200.0],["2024-05-07",1.48,1.5,1.39,1.39,512700.0],["2024-05-08",1.4,1.48,1.335,1.42,409500.0],["2024-05-09",1.42,1.56,1.41,1.51,423100.0],["2024-05-10",1.5,1.51,1.41,1.45,328100.0],["2024-05-13",1.45,1.465,1.36,1.36,464000.0],["2024-05-14",1.39,1.48,1.38,1.39,491700.0],["2024-05-15",1.4,1.43,1.28,1.3,622800.0],["2024-05-16",1.35,1.37,1.22,1.27,934100.0],["2024-05-17",1.3,1.32,1.22,1.26,504300.0],["2024-05-20",1.26,1.33,1.255,1.32,414500.0],["2024-05-21",1.28,1.31,1.271,1.28,200700.0],["2024-05-22",1.29,1.33,1.23,1.25,437900.0],["2024-05-23",1.25,1.3,1.21,1.22,473100.0],["2024-05-24",1.21,1.295,1.21,1.25,658000.0],["2024-05-28",1.26,1.31,1.245,1.29,280000.0],["2024-05-29",1.26,1.33,1.24,1.3,670900.0],["2024-05-30",1.32,1.36,1.28,1.3,328100.0],["2024-05-31",1.29,1.31,1.23,1.25,2242500.0],["2024-06-03",1.27,1.32,1.22,1.31,966300.0],["2024-06-04",1.28,1.298,1.2,1.25,581900.0],["2024-06-05",1.25,1.3,1.23,1.28,462800.0],["2024-06-06",1.25,1.28,1.24,1.25,285700.0],["2024-06-07",1.24,1.28,1.23,1.24,302400.0],["2024-06-10",1.25,1.31,1.225,1.25,646200.0],["2024-06-11",1.25,1.3,1.235,1.3,251500.0],["2024-06-12",1.33,1.38,1.32,1.34,584600.0],["2024-06-13",1.36,1.39,1.25,1.27,734100.0],["2024-06-14",1.25,1.281,1.175,1.2,783900.0],["2024-06-17",1.2,1.29,1.2,1.26,380800.0],["2024-06-18",1.24,1.28,1.23,1.23,970900.0],["2024-06-20",1.23,1.26,1.15,1.15,1121800.0],["2024-06-21",1.19,1.31,1.174,1.23,2079300.0],["2024-06-24",1.26,1.37,1.23,1.32,1447800.0],["2024-06-25",1.29,1.355,1.28,1.31,1136000.0],["2024-06-26",1.34,1.38,1.25,1.28,859800.0],["2024-06-27",1.32,1.35,1.22,1.27,2024900.0],["2024-06-28",1.27,1.325,1.21,1.25,1878300.0],["2024-07-01",1.24,1.255,1.13,1.13,1012600.0],["2024-07-02",1.15,1.17,1.1,1.1,489000.0],["2024-07-03",1.12,1.12,1.07,1.09,316800.0],["2024-07-05",1.1,1.11,1.09,1.11,310000.0],["2024-07-08",1.11,1.18,1.11,1.13,332000.0],["2024-07-09",1.14,1.15,1.09,1.1,364900.0],["2024-07-10",1.11,1.17,1.09,1.17,316700.0],["2024-07-11",1.19,1.36,1.19,1.35,991900.0],["2024-07-12",1.32,1.36,1.25,1.3,790800.0],["2024-07-15",1.32,1.325,1.25,1.3,578800.0],["2024-07-16",1.31,1.37,1.29,1.35,1083400.0],["2024-07-17",1.3,1.35,1.24,1.33,619100.0],["2024-07-18",1.33,1.42,1.31,1.34,832400.0],["2024-07-19",1.35,1.35,1.21,1.24,593800.0],["2024-07-22",1.24,1.27,1.2,1.23,359500.0],["2024-07-23",1.23,1.26,1.23,1.25,274500.0],["2024-07-24",1.25,1.25,1.19,1.2,302900.0],["2024-07-25",1.21,1.26,1.19,1.21,369000.0],["2024-07-26",1.24,1.25,1.22,1.24,182700.0],["2024-07-29",1.25,1.35,1.19,1.3,861300.0],["2024-07-30",1.27,1.28,1.17,1.18,471000.0],["2024-07-31",1.22,1.24,1.22,1.23,344000.0],["2024-08-01",1.22,1.23,1.1,1.11,616700.0],["2024-08-02",1.05,1.08,0.993,1.06,570800.0],["2024-08-05",0.971,1.01,0.96,0.993,533000.0],["2024-08-06",1.01,1.023,0.85,0.937,860300.0],["2024-08-07",0.985,0.99,0.934,0.934,330300.0],["2024-08-08",0.94,0.968,0.876,0.919,531500.0],["2024-08-09",0.94,0.946,0.83,0.83,437800.0],["2024-08-12",0.811,0.897,0.811,0.87,518300.0],["2024-08-13",0.887,0.995,0.887,0.99,424000.0],["2024-08-14",0.99,1.01,0.901,0.902,468800.0],["2024-08-15",0.95,1.03,0.945,1.02,318100.0],["2024-08-16",1.0,1.045,0.98,1.02,333100.0],["2024-08-19",1.03,1.03,0.98,0.997,310200.0],["2024-08-20",1.0,1.05,0.987,1.0,203400.0],["2024-08-21",1.03,1.08,1.015,1.07,184900.0],["2024-08-22",1.06,1.06,1.01,1.01,199300.0],["2024-08-23",1.06,1.08,1.02,1.07,446600.0],["2024-08-26",1.06,1.1,1.05,1.07,261300.0],["2024-08-27",1.06,1.07,1.03,1.06,294400.0],["2024-08-28",1.05,1.08,1.02,1.03,249900.0],["2024-08-29",1.03,1.07,1.02,1.06,331200.0],["2024-08-30",1.07,1.08,1.05,1.07,358300.0],["2024-09-03",1.06,1.06,1.0,1.03,410400.0],["2024-09-04",1.03,1.04,0.983,1.01,230200.0],["2024-09-05",1.02,1.06,0.995,1.03,269700.0],["2024-09-06",1.01,1.03,0.986,0.99,238900.0],["2024-09-09",1.0,1.07,1.0,1.03,375200.0],["2024-09-10",0.99,1.03,0.99,1.01,241800.0],["2024-09-11",1.01,1.04,0.995,1.01,523600.0],["2024-09-12",1.03,1.05,0.99,1.04,279500.0],["2024-09-13",1.04,1.06,1.03,1.06,483400.0],["2024-09-16",1.06,1.06,1.01,1.02,414500.0],["2024-09-17",1.26,1.3,0.9,0.981,42664900.0],["2024-09-18",0.95,0.959,0.816,0.849,10568100.0],["2024-09-19",0.881,0.939,0.85,0.85,5690100.0],["2024-09-20",0.827,0.861,0.761,0.761,3503300.0],["2024-09-23",0.761,0.768,0.657,0.659,5841400.0],["2024-09-24",0.685,0.723,0.651,0.66,5002100.0],["2024-09-25",0.659,0.734,0.622,0.723,6965800.0],["2024-09-26",0.729,0.775,0.713,0.76,3144400.0],["2024-09-27",0.76,0.794,0.727,0.758,7205800.0],["2024-09-30",0.763,0.763,0.626,0.64,3040100.0],["2024-10-01",0.642,0.664,0.59,0.599,3742800.0],["2024-10-02",0.567,0.61,0.567,0.596,2509300.0],["2024-10-03",0.59,0.6,0.581,0.595,1033500.0],["2024-10-04",0.595,0.629,0.583,0.616,2441800.0],["2024-10-07",0.614,0.619,0.593,0.597,1155400.0],["2024-10-08",0.597,0.609,0.592,0.597,747200.0],["2024-10-09",0.582,0.604,0.582,0.587,1231700.0],["2024-10-10",0.589,0.589,0.554,0.566,1608300.0],["2024-10-11",0.579,0.635,0.569,0.626,4192700.0],["2024-10-14",0.61,0.657,0.59,0.622,3338200.0],["2024-10-15",0.593,0.632,0.592,0.596,2561100.0],["2024-10-16",0.609,0.612,0.577,0.612,2784800.0],["2024-10-17",0.614,0.625,0.571,0.572,1707700.0],["2024-10-18",0.58,0.639,0.58,0.639,5488200.0],["2024-10-21",0.65,0.725,0.644,0.703,7247600.0],["2024-10-22",0.68,0.699,0.646,0.69,3521900.0],["2024-10-23",0.69,0.69,0.637,0.637,2546800.0],["2024-10-24",0.671,0.671,0.601,0.606,2187600.0],["2024-10-25",0.6,0.612,0.57,0.571,1807300.0],["2024-10-28",0.598,0.605,0.566,0.579,1698200.0],["2024-10-29",0.571,0.584,0.553,0.562,1264700.0],["2024-10-30",0.562,0.576,0.512,0.517,2414100.0],["2024-10-31",0.5,0.52,0.471,0.473,2732800.0],["2024-11-01",0.47,0.49,0.425,0.452,3090100.0],["2024-11-04",0.452,0.465,0.436,0.45,1557600.0],["2024-11-05",0.44,0.461,0.415,0.436,1882800.0],["2024-11-06",0.413,0.436,0.392,0.405,1806000.0],["2024-11-07",0.424,0.427,0.371,0.383,1632800.0],["2024-11-08",0.39,0.4,0.34,0.373,2056800.0],["2024-11-11",0.369,0.39,0.35,0.36,2738100.0],["2024-11-12",0.33,0.349,0.292,0.296,5065000.0],["2024-11-13",0.288,0.301,0.266,0.296,3691700.0],["2024-11-14",0.299,0.318,0.29,0.315,3386700.0],["2024-11-15",0.314,0.333,0.2,0.27,19218700.0],["2024-11-18",0.27,0.29,0.27,0.285,7054400.0],["2024-11-19",0.279,0.385,0.279,0.33,15047900.0],["2024-11-20",0.361,0.37,0.292,0.31,4328700.0],["2024-11-21",0.305,0.32,0.293,0.3,3009700.0],["2024-11-22",0.29,0.309,0.29,0.306,1990200.0],["2024-11-25",0.307,0.357,0.307,0.342,3814900.0],["2024-11-26",0.369,0.372,0.316,0.328,1603700.0],["2024-11-27",0.319,0.34,0.311,0.327,2876000.0],["2024-11-29",0.34,0.36,0.335,0.35,1261200.0],["2024-12-02",0.357,0.39,0.357,0.374,2253500.0],["2024-12-03",0.371,0.383,0.36,0.364,1078600.0],["2024-12-04",0.35,0.384,0.35,0.373,1238200.0],["2024-12-05",0.39,0.422,0.386,0.399,2470700.0],["2024-12-06",0.42,0.472,0.416,0.449,2670700.0],["2024-12-09",0.504,0.516,0.47,0.488,4157800.0],["2024-12-10",0.488,0.492,0.426,0.44,2574800.0],["2024-12-11",0.467,0.469,0.432,0.461,1364100.0],["2024-12-12",0.46,0.465,0.391,0.414,2088800.0],["2024-12-13",0.41,0.419,0.38,0.409,2407800.0],["2024-12-16",0.4,0.416,0.391,0.412,1659100.0],["2024-12-17",0.419,0.419,0.376,0.379,2345500.0],["2024-12-18",0.384,0.459,0.364,0.398,3802500.0],["2024-12-19",0.414,0.426,0.387,0.392,2085900.0],["2024-12-20",0.39,0.422,0.39,0.413,2552600.0],["2024-12-23",0.411,0.63,0.411,0.521,21706900.0],["2024-12-24",0.621,0.88,0.55,0.71,48687100.0],["2024-12-26",1.02,1.9,0.9,1.42,196225900.0],["2024-12-27",2.37,2.47,1.87,2.39,118690600.0],["2024-12-30",2.28,2.47,2.0,2.42,41890300.0],["2024-12-31",2.305,2.31,1.91,2.19,29737200.0],["2025-01-02",1.96,2.1,1.84,1.9,18232900.0],["2025-01-03",2.295,2.45,2.07,2.25,43822800.0],["2025-01-06",2.5,2.53,2.02,2.08,46028600.0],["2025-01-07",2.12,2.12,1.7,1.75,28258600.0],["2025-01-08",1.52,1.7,1.42,1.55,21789000.0],["2025-01-10",1.48,1.5,1.21,1.27,18162500.0],["2025-01-13",1.15,1.25,0.93,0.94,21681900.0],["2025-01-14",0.969,1.02,0.751,0.82,35528900.0],["2025-01-15",0.9,1.06,0.812,0.83,49111700.0],["2025-01-16",0.83,1.115,0.764,1.04,46784300.0],["2025-01-17",1.06,1.13,0.903,0.93,51580800.0],["2025-01-21",0.9,0.915,0.808,0.882,22595200.0],["2025-01-22",0.918,0.93,0.81,0.831,24187200.0],["2025-01-23",1.08,1.5,0.96,1.1,228549200.0],["2025-01-24",1.255,1.305,1.11,1.13,67491300.0],["2025-01-27",1.139,1.29,1.07,1.1,49427800.0],["2025-01-28",1.12,1.127,0.99,1.1,18394500.0],["2025-01-29",1.1,1.11,1.01,1.06,13293900.0],["2025-01-30",1.06,1.06,1.01,1.05,8353100.0],["2025-01-31",1.04,1.24,1.03,1.18,24968600.0],["2025-02-03",1.04,1.2,1.04,1.16,11479100.0],["2025-02-04",1.24,1.4,1.17,1.2,21567200.0],["2025-02-05",1.25,1.25,1.1,1.11,19118100.0],["2025-02-06",1.13,1.345,1.13,1.31,33780400.0],["2025-02-07",1.31,1.325,1.21,1.26,17008000.0],["2025-02-10",1.26,1.26,1.13,1.16,16516400.0],["2025-02-11",1.14,1.14,1.08,1.08,11143300.0],["2025-02-12",1.045,1.1,1.0,1.05,10684100.0],["2025-02-13",1.07,1.08,1.03,1.04,10211900.0],["2025-02-14",1.05,1.07,1.02,1.02,8555900.0],["2025-02-18",1.05,1.06,1.01,1.02,9198800.0],["2025-02-19",1.0,1.04,0.93,1.0,16367000.0],["2025-02-20",0.996,1.0,0.931,0.951,19901300.0],["2025-02-21",0.97,1.0,0.88,0.9,15907000.0],["2025-02-24",0.9,0.957,0.811,0.91,17593600.0],["2025-02-25",0.883,0.92,0.82,0.838,14756100.0],["2025-02-26",0.831,0.86,0.762,0.796,22733700.0],["2025-02-27",0.79,0.79,0.64,0.68,19689700.0],["2025-02-28",0.611,0.687,0.591,0.663,13411100.0],["2025-03-03",0.663,0.675,0.566,0.573,15539900.0],["2025-03-04",0.506,0.587,0.5,0.568,14377700.0],["2025-03-05",0.6,0.6,0.537,0.572,16728800.0],["2025-03-06",0.55,0.55,0.515,0.535,6758100.0],["2025-03-07",0.526,0.535,0.47,0.488,11957000.0],["2025-03-10",0.478,0.479,0.4,0.42,16923700.0],["2025-03-11",0.437,0.445,0.38,0.442,26974200.0],["2025-03-12",0.45,0.46,0.416,0.432,14429700.0],["2025-03-13",0.43,0.431,0.388,0.403,14773600.0],["2025-03-14",0.399,0.455,0.399,0.44,19869300.0],["2025-03-17",0.553,0.72,0.53,0.658,207934000.0],["2025-03-18",0.7,0.71,0.566,0.614,51261200.0],["2025-03-19",0.593,0.611,0.53,0.55,24292500.0],["2025-03-20",0.545,0.546,0.5,0.532,24060700.0],["2025-03-21",0.498,0.534,0.475,0.527,16798200.0],["2025-03-24",0.531,0.603,0.531,0.587,24044900.0],["2025-03-25",0.585,0.729,0.555,0.675,107244300.0],["2025-03-26",0.68,0.694,0.63,0.63,19667300.0],["2025-03-27",0.62,0.621,0.525,0.536,20264700.0],["2025-03-28",0.535,0.55,0.498,0.543,13993100.0],["2025-03-31",0.493,0.544,0.478,0.521,11933100.0],["2025-04-01",0.515,0.565,0.501,0.549,12729400.0],["2025-04-02",0.538,0.612,0.538,0.56,11988200.0],["2025-04-03",0.512,0.554,0.505,0.51,8621600.0],["2025-04-04",0.48,0.532,0.42,0.524,10837900.0],["2025-04-07",0.479,0.577,0.47,0.57,11131400.0],["2025-04-08",0.576,0.635,0.521,0.526,15953200.0],["2025-04-09",0.53,0.589,0.477,0.557,10885600.0],["2025-04-10",0.576,0.609,0.535,0.56,11408900.0],["2025-04-11",0.58,0.64,0.561,0.638,11435700.0],["2025-04-14",0.653,0.7,0.604,0.622,13840500.0],["2025-04-15",0.626,0.697,0.607,0.621,14447600.0],["2025-04-16",0.62,0.668,0.612,0.641,8739000.0],["2025-04-17",0.65,0.688,0.63,0.685,6385700.0],["2025-04-21",0.68,0.71,0.649,0.684,7268200.0],["2025-04-22",0.694,0.714,0.684,0.703,5007500.0],["2025-04-23",0.73,0.758,0.7,0.733,7935000.0],["2025-04-24",0.779,0.915,0.755,0.869,21928500.0],["2025-04-25",1.13,1.25,1.02,1.03,81333400.0],["2025-04-28",1.025,1.07,0.926,1.05,36550300.0],["2025-04-29",1.06,1.07,0.96,0.966,17251900.0],["2025-04-30",0.875,0.94,0.865,0.899,14859000.0],["2025-05-01",0.88,0.999,0.88,0.901,20883200.0],["2025-05-02",0.93,0.93,0.807,0.815,15881500.0],["2025-05-05",0.81,0.886,0.8,0.808,12726800.0],["2025-05-06",0.79,0.839,0.78,0.809,7731500.0],["2025-05-07",0.808,0.833,0.793,0.823,5397500.0],["2025-05-08",0.862,0.995,0.835,0.901,23587600.0],["2025-05-09",0.899,0.922,0.851,0.872,6331700.0],["2025-05-12",0.9,0.947,0.874,0.91,8757900.0],["2025-05-13",0.909,0.936,0.888,0.893,8416900.0],["2025-05-14",0.89,1.0,0.89,0.972,18176500.0],["2025-05-15",0.943,0.982,0.901,0.915,10412100.0],["2025-05-16",0.91,0.983,0.91,0.936,12241000.0],["2025-05-19",0.9,0.924,0.85,0.854,10918200.0],["2025-05-20",0.887,1.02,0.863,0.95,27393500.0],["2025-05-21",0.94,1.01,0.92,0.938,13681800.0],["2025-05-22",0.924,0.993,0.91,0.966,13531300.0],["2025-05-23",0.921,0.974,0.92,0.952,8913800.0],["2025-05-27",0.965,1.01,0.94,0.965,14735200.0],["2025-05-28",0.951,0.97,0.892,0.9,9474600.0],["2025-05-29",0.912,0.939,0.859,0.863,8928000.0],["2025-05-30",0.85,0.938,0.833,0.909,10730900.0],["2025-06-02",0.852,0.895,0.815,0.828,9542800.0],["2025-06-03",0.85,0.93,0.844,0.915,19207400.0],["2025-06-04",0.899,0.99,0.899,0.972,14354900.0],["2025-06-05",0.952,1.02,0.918,0.928,11667200.0],["2025-06-06",0.945,1.05,0.945,1.04,9292000.0],["2025-06-09",1.07,1.08,1.0,1.05,6303100.0],["2025-06-10",1.03,1.08,0.951,0.987,10937200.0],["2025-06-11",0.995,1.06,0.981,1.01,5268300.0],["2025-06-12",1.0,1.04,0.97,0.995,4719000.0],["2025-06-13",0.96,0.989,0.941,0.957,4953100.0],["2025-06-16",0.957,1.01,0.943,0.959,7667500.0],["2025-06-17",0.95,0.99,0.921,0.921,7156800.0],["2025-06-18",0.93,0.95,0.901,0.922,6098100.0],["2025-06-20",0.925,0.93,0.84,0.84,10590200.0],["2025-06-23",0.82,0.84,0.804,0.835,8299400.0],["2025-06-24",0.878,0.93,0.878,0.928,8926500.0],["2025-06-25",0.93,0.932,0.87,0.87,7121100.0],["2025-06-26",0.88,0.955,0.863,0.943,8716100.0],["2025-06-27",0.945,0.96,0.887,0.887,25972900.0],["2025-06-30",0.901,0.93,0.874,0.888,7400600.0],["2025-07-01",0.876,0.88,0.833,0.86,7899900.0],["2025-07-02",0.86,0.893,0.85,0.884,5799500.0],["2025-07-03",0.89,0.904,0.875,0.882,4202300.0],["2025-07-07",0.874,0.874,0.8,0.844,12525100.0],["2025-07-08",0.853,0.907,0.852,0.885,5969600.0],["2025-07-09",0.89,0.93,0.85,0.889,5695600.0],["2025-07-10",0.9,0.954,0.895,0.95,7020000.0],["2025-07-11",0.94,0.953,0.92,0.928,4535700.0],["2025-07-14",0.896,0.946,0.896,0.942,3130300.0],["2025-07-15",0.955,1.04,0.95,0.97,8716300.0],["2025-07-16",0.99,1.01,0.955,0.984,7206500.0],["2025-07-17",0.985,1.09,0.984,1.08,8168200.0],["2025-07-18",1.14,1.25,1.12,1.21,19513400.0],["2025-07-21",1.26,1.3,1.11,1.13,13782800.0],["2025-07-22",1.1,1.18,1.08,1.12,6014200.0],["2025-07-23",1.16,1.24,1.15,1.21,6148900.0],["2025-07-24",1.22,1.28,1.15,1.21,6695000.0],["2025-07-25",1.15,1.22,1.15,1.18,3569300.0],["2025-07-28",1.2,1.45,1.195,1.36,27077000.0],["2025-07-29",1.36,1.37,1.21,1.25,12671000.0],["2025-07-30",1.23,1.24,1.16,1.2,5757100.0],["2025-07-31",1.21,1.35,1.21,1.3,10969000.0],["2025-08-01",1.2,1.26,1.17,1.21,7048200.0],["2025-08-04",1.29,1.38,1.26,1.37,10589500.0],["2025-08-05",1.155,1.24,1.005,1.05,21643200.0],["2025-08-06",1.08,1.12,1.05,1.05,4739300.0],["2025-08-07",1.09,1.16,1.08,1.14,7294500.0],["2025-08-08",1.14,1.21,1.115,1.13,4916400.0],["2025-08-11",1.1,1.15,1.1,1.1,4022200.0],["2025-08-12",1.11,1.14,1.07,1.1,3595400.0],["2025-08-13",1.1,1.12,1.05,1.07,5583300.0],["2025-08-14",1.05,1.05,0.985,1.0,5875900.0],["2025-08-15",1.03,1.09,1.0,1.08,3818600.0],["2025-08-18",1.11,1.15,1.1,1.12,4542500.0],["2025-08-19",1.14,1.16,1.05,1.08,4024800.0],["2025-08-20",1.06,1.09,1.02,1.08,3037700.0],["2025-08-21",1.05,1.09,1.05,1.05,1457300.0],["2025-08-22",1.05,1.13,1.04,1.12,4446100.0],["2025-08-25",1.12,1.18,1.11,1.16,3822500.0],["2025-08-26",1.17,1.22,1.085,1.12,9093700.0],["2025-08-27",1.09,1.15,1.09,1.12,3576700.0],["2025-08-28",1.12,1.15,1.09,1.11,3307600.0],["2025-08-29",1.11,1.125,1.08,1.09,2791000.0],["2025-09-02",1.08,1.12,1.05,1.09,2638400.0],["2025-09-03",1.1,1.11,1.06,1.06,2207900.0],["2025-09-04",1.07,1.08,1.03,1.05,2357600.0],["2025-09-05",1.07,1.11,1.03,1.08,2339500.0],["2025-09-08",1.09,1.2,1.081,1.17,8140800.0],["2025-09-09",1.17,1.18,1.1,1.13,3783300.0],["2025-09-10",1.13,1.16,1.11,1.12,3021000.0],["2025-09-11",1.13,1.19,1.12,1.16,4955200.0],["2025-09-12",1.16,1.26,1.16,1.25,6802500.0],["2025-09-15",1.28,1.33,1.21,1.32,5324200.0],["2025-09-16",1.315,1.32,1.25,1.28,3640200.0],["2025-09-17",1.26,1.35,1.25,1.3,5018800.0],["2025-09-18",1.35,1.58,1.335,1.58,18911000.0],["2025-09-19",1.54,1.6,1.47,1.58,19690600.0],["2025-09-22",1.71,1.88,1.61,1.85,29876700.0],["2025-09-23",2.01,2.17,1.85,1.89,39906300.0],["2025-09-24",1.99,2.06,1.82,1.9,18273600.0],["2025-09-25",1.735,1.87,1.72,1.85,13946500.0],["2025-09-26",1.87,2.01,1.79,1.86,11734600.0],["2025-09-29",1.85,1.91,1.7,1.75,10492900.0],["2025-09-30",1.7,1.71,1.57,1.67,12892800.0],["2025-10-01",1.67,1.785,1.65,1.78,6604900.0],["2025-10-02",1.82,1.84,1.69,1.75,8467600.0],["2025-10-03",1.78,2.1,1.77,2.06,27244900.0],["2025-10-06",2.13,2.529,2.11,2.43,28190600.0],["2025-10-07",2.67,3.05,2.57,2.71,45160200.0],["2025-10-08",2.94,2.99,2.68,2.76,25467100.0],["2025-10-09",2.72,3.22,2.62,2.98,27790900.0],["2025-10-10",3.05,3.66,2.93,3.02,45540700.0],["2025-10-13",3.24,3.46,3.13,3.35,21505700.0],["2025-10-14",3.61,3.61,3.07,3.17,41779700.0],["2025-10-15",3.29,3.73,3.16,3.54,55893800.0],["2025-10-16",3.57,3.6,3.03,3.14,68747800.0],["2025-10-17",3.04,3.16,2.85,3.07,19545100.0],["2025-10-20",3.2,3.359,3.04,3.27,18329000.0],["2025-10-21",3.13,3.16,2.77,2.84,17728500.0],["2025-10-22",2.66,2.79,2.33,2.48,25387700.0],["2025-10-23",2.46,2.52,2.33,2.37,11255300.0],["2025-10-24",2.51,2.62,2.47,2.53,13606400.0],["2025-10-27",2.64,2.64,2.39,2.44,11547100.0],["2025-10-28",2.44,2.495,2.24,2.27,11624100.0],["2025-10-29",2.25,2.3,2.16,2.25,9698800.0],["2025-10-30",2.17,2.225,2.1,2.13,8412800.0],["2025-10-31",2.15,2.4,2.15,2.36,13107000.0],["2025-11-03",2.42,2.45,2.21,2.27,10057900.0],["2025-11-04",2.1,2.22,2.06,2.08,8576800.0],["2025-11-05",2.08,2.34,2.04,2.23,17930700.0],["2025-11-06",2.58,2.62,2.143,2.19,22319800.0],["2025-11-07",2.1,2.55,2.08,2.55,15338900.0],["2025-11-10",2.58,2.61,2.29,2.42,10750200.0],["2025-11-11",2.42,2.46,2.23,2.32,6797100.0],["2025-11-12",2.29,2.38,2.145,2.22,6180000.0],["2025-11-13",2.18,2.21,1.94,1.99,9648500.0],["2025-11-14",1.83,2.09,1.8,1.99,8712100.0],["2025-11-17",1.95,2.0,1.85,1.89,6253800.0],["2025-11-18",1.83,1.91,1.764,1.86,7842200.0],["2025-11-19",1.86,1.93,1.82,1.83,5752700.0],["2025-11-20",1.91,2.05,1.79,1.8,9496700.0],["2025-11-21",1.82,1.82,1.66,1.81,10343000.0],["2025-11-24",1.82,1.91,1.81,1.86,8816700.0],["2025-11-25",1.87,1.88,1.76,1.87,3811400.0],["2025-11-26",1.9,1.92,1.84,1.87,3783500.0],["2025-11-28",1.92,2.04,1.91,1.97,5965700.0],["2025-12-01",1.91,1.94,1.84,1.87,8172000.0],["2025-12-02",1.9,1.91,1.82,1.84,5787000.0],["2025-12-03",1.85,2.0,1.79,2.0,5158000.0],["2025-12-04",1.98,2.36,1.94,2.29,9709100.0],["2025-12-05",2.23,2.28,2.15,2.17,7824300.0],["2025-12-08",2.2,2.258,2.07,2.1,5361900.0],["2025-12-09",2.08,2.145,1.95,2.12,13331700.0],["2025-12-10",2.09,2.16,2.03,2.08,5589100.0],["2025-12-11",2.04,2.21,1.99,2.2,6099600.0],["2025-12-12",2.19,2.205,2.02,2.04,5196100.0],["2025-12-15",2.04,2.08,1.934,1.95,6505400.0],["2025-12-16",1.93,1.99,1.91,1.96,3698400.0],["2025-12-17",1.97,2.02,1.8,1.82,5639200.0],["2025-12-18",1.89,2.07,1.88,1.92,5366600.0],["2025-12-19",1.94,1.977,1.9,1.93,5852500.0],["2025-12-22",1.95,2.0,1.89,1.94,4038400.0],["2025-12-23",1.95,2.07,1.92,2.0,5688100.0],["2025-12-24",1.98,2.07,1.94,2.04,3538000.0],["2025-12-26",2.04,2.04,1.95,1.97,3214500.0],["2025-12-29",1.91,2.045,1.89,1.91,4757500.0],["2025-12-30",1.9,1.939,1.775,1.79,14487100.0],["2025-12-31",1.8,1.84,1.77,1.8,4494900.0],["2026-01-02",1.855,1.94,1.82,1.92,4250200.0],["2026-01-05",1.96,2.2,1.95,2.13,7552300.0],["2026-01-06",2.15,2.19,2.03,2.09,5835400.0],["2026-01-07",2.05,2.1,1.97,2.08,4553600.0],["2026-01-08",2.07,2.22,2.062,2.21,8040900.0],["2026-01-09",2.25,2.28,2.12,2.13,5086300.0],["2026-01-12",2.15,2.25,2.11,2.2,7130100.0],["2026-01-13",2.22,2.24,2.12,2.13,6537000.0],["2026-01-14",2.13,2.229,2.03,2.22,5391300.0],["2026-01-15",2.24,2.245,2.14,2.16,5522100.0],["2026-01-16",2.175,2.357,2.17,2.31,9463100.0],["2026-01-20",2.21,2.28,2.1,2.17,8772300.0],["2026-01-21",2.2,2.45,2.14,2.36,12070000.0],["2026-01-22",2.48,2.62,2.41,2.57,10915400.0],["2026-01-23",2.56,2.569,2.36,2.4,8817100.0],["2026-01-26",2.4,2.4,2.1,2.1,8800000.0],["2026-01-27",2.18,2.22,2.1,2.2,4833800.0],["2026-01-28",2.23,2.3,2.16,2.27,6541700.0],["2026-01-29",2.27,2.32,2.1,2.27,8408700.0],["2026-01-30",2.2,2.25,2.01,2.03,6292500.0],["2026-02-02",2.005,2.149,1.99,1.99,5011300.0],["2026-02-03",2.05,2.18,1.98,2.15,7225800.0],["2026-02-04",2.15,2.15,1.84,1.87,6725100.0],["2026-02-05",1.8,1.83,1.63,1.64,9528400.0],["2026-02-06",1.72,1.9,1.72,1.88,7318800.0],["2026-02-09",1.88,2.04,1.865,1.99,4546600.0],["2026-02-10",1.97,2.0,1.9,1.92,3252700.0],["2026-02-11",1.97,1.97,1.8,1.84,3662500.0],["2026-02-12",1.85,1.87,1.655,1.69,6652100.0],["2026-02-13",1.71,1.745,1.69,1.7,3646100.0],["2026-02-17",1.69,1.72,1.64,1.7,2784600.0],["2026-02-18",1.7,1.76,1.67,1.7,3105800.0],["2026-02-19",1.68,1.78,1.65,1.77,2849800.0],["2026-02-20",1.7,1.77,1.65,1.65,3622200.0],["2026-02-23",1.6,1.63,1.55,1.61,4863300.0],["2026-02-24",1.61,1.67,1.59,1.63,3333800.0],["2026-02-25",1.66,1.7,1.64,1.65,2546700.0],["2026-02-26",1.62,1.74,1.59,1.72,16228700.0],["2026-02-27",1.65,1.67,1.6,1.64,13493900.0],["2026-03-02",1.55,1.71,1.55,1.66,17025400.0],["2026-03-03",1.6,1.635,1.54,1.55,15499400.0],["2026-03-04",1.61,1.72,1.56,1.71,22688600.0],["2026-03-05",1.25,1.31,1.06,1.08,36933100.0],["2026-03-06",1.09,1.25,1.08,1.13,15808900.0],["2026-03-09",1.1,1.21,1.09,1.17,8370500.0],["2026-03-10",1.2,1.34,1.19,1.27,9973500.0],["2026-03-11",1.28,1.36,1.28,1.29,5017400.0],["2026-03-12",1.27,1.285,1.215,1.22,5075800.0],["2026-03-13",1.23,1.26,1.2,1.22,20647700.0],["2026-03-16",1.24,1.3,1.19,1.21,4725600.0],["2026-03-17",1.2,1.22,1.15,1.16,4074000.0],["2026-03-18",1.15,1.17,1.11,1.11,4214700.0],["2026-03-19",1.07,1.127,1.06,1.09,6295300.0],["2026-03-20",1.08,1.11,1.02,1.05,3580800.0],["2026-03-23",1.06,1.08,1.03,1.05,4588200.0],["2026-03-24",1.04,1.08,1.02,1.05,3256700.0],["2026-03-25",1.07,1.11,1.06,1.06,3002900.0],["2026-03-26",1.05,1.07,1.01,1.01,2649300.0],["2026-03-27",0.995,1.02,0.97,0.987,6401400.0],["2026-03-30",0.98,1.02,0.908,0.918,9709200.0],["2026-03-31",0.92,0.979,0.912,0.962,4746800.0],["2026-04-01",1.02,1.07,0.95,0.95,5845500.0],["2026-04-02",0.95,1.05,0.92,0.995,3941200.0],["2026-04-06",1.02,1.045,1.0,1.01,6787500.0],["2026-04-07",1.02,1.02,0.935,0.951,5339400.0],["2026-04-08",1.01,1.06,0.98,0.98,6819200.0],["2026-04-09",1.0,1.02,0.96,0.96,7010700.0],["2026-04-10",0.987,1.04,0.987,1.0,6056400.0],["2026-04-13",0.989,1.04,0.965,1.01,7332900.0],["2026-04-14",1.05,1.1,1.049,1.1,5140600.0],["2026-04-15",1.13,1.2,1.12,1.16,7519000.0],["2026-04-16",1.21,1.22,1.13,1.15,5908800.0],["2026-04-17",1.19,1.24,1.175,1.21,6226400.0],["2026-04-20",1.18,1.19,1.135,1.19,8488400.0],["2026-04-21",1.2,1.21,1.14,1.15,6317500.0],["2026-04-22",1.18,1.3,1.18,1.27,7249500.0],["2026-04-23",1.31,1.31,1.19,1.22,7795600.0],["2026-04-24",1.33,1.35,1.13,1.16,23678700.0],["2026-04-27",1.12,1.13,1.04,1.07,9470100.0],["2026-04-28",1.06,1.06,1.01,1.04,4995100.0],["2026-04-29",1.03,1.04,0.971,1.02,23994000.0],["2026-04-30",1.01,1.06,1.0,1.05,7094100.0],["2026-05-01",1.05,1.07,1.02,1.05,5666500.0],["2026-05-04",1.05,1.07,1.01,1.03,5325500.0],["2026-05-05",1.02,1.03,0.96,0.969,29176600.0],["2026-05-06",0.984,0.984,0.953,0.982,12929800.0],["2026-05-07",0.98,0.98,0.901,0.921,11076900.0],["2026-05-08",0.928,0.948,0.9,0.929,7825200.0],["2026-05-11",0.905,1.06,0.901,1.01,20290000.0],["2026-05-12",1.0,1.03,0.96,1.0,25468100.0],["2026-05-13",1.01,1.07,0.957,1.03,9717300.0],["2026-05-14",1.03,1.12,1.0,1.09,7823100.0],["2026-05-15",1.05,1.18,1.04,1.13,8450700.0],["2026-05-18",1.13,1.13,1.02,1.04,6938200.0],["2026-05-19",1.01,1.04,0.961,1.02,28652100.0],["2026-05-20",1.02,1.06,1.01,1.04,4082700.0],["2026-05-21",1.04,1.17,1.03,1.15,9357000.0],["2026-05-22",1.15,1.23,1.14,1.22,7737000.0],["2026-05-26",1.24,1.31,1.23,1.25,8526600.0],["2026-05-27",1.25,1.34,1.22,1.27,10191300.0],["2026-05-28",1.28,1.44,1.269,1.38,11824400.0],["2026-05-29",1.42,1.42,1.26,1.31,10276900.0],["2026-06-01",1.28,1.385,1.28,1.33,9826600.0],["2026-06-02",1.35,1.45,1.335,1.44,10582200.0],["2026-06-03",1.41,1.41,1.32,1.33,7185600.0],["2026-06-04",1.27,1.38,1.27,1.34,6055900.0],["2026-06-05",1.3,1.3,1.15,1.18,6847400.0],["2026-06-08",1.18,1.2,1.11,1.12,3741500.0],["2026-06-09",1.12,1.18,1.05,1.08,7161300.0],["2026-06-10",1.07,1.115,1.06,1.06,6014600.0],["2026-06-11",1.07,1.11,1.06,1.07,5557100.0],["2026-06-12",1.07,1.13,1.06,1.07,4859400.0],["2026-06-15",1.13,1.2,1.11,1.12,6346400.0],["2026-06-16",1.11,1.135,1.025,1.04,8420000.0],["2026-06-17",1.05,1.13,1.04,1.07,6510500.0],["2026-06-18",1.08,1.125,1.06,1.11,13737300.0],["2026-06-22",1.11,1.13,1.05,1.05,6442300.0],["2026-06-23",1.01,1.095,1.0,1.02,6269800.0],["2026-06-24",1.01,1.01,0.9,0.905,16319200.0],["2026-06-25",0.96,0.96,0.861,0.88,10693700.0],["2026-06-26",0.87,0.918,0.861,0.9,38926300.0],["2026-06-29",0.92,0.985,0.9,0.956,12935500.0],["2026-06-30",0.951,1.0,0.927,0.96,9949600.0],["2026-07-01",0.96,0.998,0.93,0.956,5666600.0],["2026-07-02",0.946,1.01,0.885,0.885,9978200.0],["2026-07-06",0.8923,0.922,0.873,0.8925,11404368.609521],["2026-07-07",0.8899,0.8925,0.79075,0.8084,14620240.836795],["2026-07-08",0.8007,0.83,0.783901,0.8214,22984814.764105],["2026-07-09",0.8111,0.8431,0.7958,0.7958,12375054.35129],["2026-07-10",0.8081,0.8081,0.765,0.7705,16833606.70714],["2026-07-13",0.7605,0.7684,0.7,0.7013,13349063.228088],["2026-07-14",0.71,0.7335,0.6978,0.7026,12923081.138702],["2026-07-15",0.7041,0.7688,0.68,0.7,11981337.810123],["2026-07-16",0.69,0.6958,0.6222,0.6252,13459376.897657],["2026-07-17",0.6201,0.6535,0.6031,0.6379,8036293.471734],["2026-07-20",0.6352,0.6613,0.5701,0.5822,26085076.058671],["2026-07-21",0.59,0.6445,0.59,0.6292,18193422.964501],["2026-07-22",0.6103,0.646,0.5841,0.59,18557763.690352],["2026-07-23",0.595,0.595,0.5308,0.5373,14553414.065702],["2026-07-24",0.54,0.54105,0.4909,0.5032,34640081.987443],["2026-07-27",0.51,0.5651,0.5081,0.5554,21654407.972298],["2026-07-28",0.5448,0.5489,0.4982,0.5316,27044911.504296],["2026-07-29",0.5315,0.55,0.505,0.5072,34589516.471014],["2026-07-30",0.5219,0.5499,0.52,0.5413,19323213.90328],["2026-07-31",0.55,0.5649,0.5167,0.5504,21417632.309736],["2026-08-03",0.5647,0.66,0.552,0.5903,17456195.255309],["2026-08-04",0.61,0.6289,0.55215,0.5579,16217242.185582],["2026-08-05",0.558,0.5604,0.5112,0.5112,16640790.257589],["2026-08-06",0.5159,0.5415,0.4928,0.5076,25889515.408984],["2026-08-07",0.512,0.5641,0.4971,0.5621,25174788.72328],["2026-08-10",0.57,0.58,0.5331,0.534,3119304.53896],["2026-08-11",0.556,0.5694,0.5342,0.5591,14475284.38246],["2026-08-12",0.53,0.5924,0.5258,0.5711,10241922.798674],["2026-08-13",0.594,0.6778,0.5579,0.6117,19330459.216999],["2026-08-14",0.6108,0.6289,0.5811,0.601,10614222.674339]]}