{"t":"SMRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-08-25",12.5,15.14,11.5,12.0,338900.0],["2021-08-26",12.45,12.566,11.66,11.94,272700.0],["2021-08-27",12.01,14.0,11.87,12.92,449600.0],["2021-08-30",12.94,12.988,12.25,12.48,445900.0],["2021-08-31",13.06,13.325,12.16,12.49,585900.0],["2021-09-01",12.49,12.767,12.2,12.23,886100.0],["2021-09-02",12.39,12.57,12.1,12.49,1013400.0],["2021-09-03",12.5,14.932,12.285,14.06,829300.0],["2021-09-07",14.29,14.49,12.32,12.43,478400.0],["2021-09-08",12.25,12.96,12.2,12.48,190200.0],["2021-09-09",12.67,13.15,12.36,12.43,243500.0],["2021-09-10",12.66,12.66,12.2,12.44,195200.0],["2021-09-13",12.36,12.615,11.94,12.44,173700.0],["2021-09-14",12.65,13.01,12.44,12.75,274400.0],["2021-09-15",12.69,13.33,12.69,13.07,658300.0],["2021-09-16",13.28,13.95,12.9,13.68,751700.0],["2021-09-17",13.79,13.99,13.37,13.7,647400.0],["2021-09-20",13.37,13.46,12.86,13.01,1058200.0],["2021-09-21",13.08,13.35,12.885,12.96,1020400.0],["2021-09-22",12.91,13.24,12.78,13.0,461000.0],["2021-09-23",13.02,13.74,13.02,13.41,132800.0],["2021-09-24",13.21,13.35,12.86,12.97,201400.0],["2021-09-27",12.99,13.33,12.807,13.03,248000.0],["2021-09-28",12.81,12.93,12.76,12.83,115700.0],["2021-09-29",12.77,12.99,12.53,12.6,102700.0],["2021-09-30",12.35,13.14,12.24,13.02,574800.0],["2021-10-01",13.06,13.97,13.06,13.46,568400.0],["2021-10-04",13.26,13.83,13.22,13.49,356300.0],["2021-10-05",13.49,13.52,13.02,13.14,570300.0],["2021-10-06",13.01,13.04,12.35,12.57,270400.0],["2021-10-07",12.57,12.82,12.53,12.74,593900.0],["2021-10-08",12.76,12.94,12.43,12.74,89300.0],["2021-10-11",12.59,12.75,12.33,12.43,158200.0],["2021-10-12",12.33,12.385,11.9,11.99,396400.0],["2021-10-13",11.9,12.0,11.44,11.89,208200.0],["2021-10-14",11.78,12.32,11.695,12.16,435100.0],["2021-10-15",12.2,12.39,12.13,12.16,286300.0],["2021-10-18",12.1,12.15,11.54,11.75,587100.0],["2021-10-19",11.71,12.0,11.485,11.75,322900.0],["2021-10-20",11.78,12.19,11.65,11.93,150700.0],["2021-10-21",11.97,12.12,11.89,12.03,458800.0],["2021-10-22",12.0,12.29,11.91,12.18,223000.0],["2021-10-25",12.14,12.31,11.97,11.99,94900.0],["2021-10-26",12.1,12.18,11.82,12.03,128700.0],["2021-10-27",12.27,13.05,12.04,12.88,434900.0],["2021-10-28",12.88,13.59,12.865,12.98,407600.0],["2021-10-29",12.98,13.25,12.6,13.13,340700.0],["2021-11-01",13.17,13.86,13.13,13.75,480800.0],["2021-11-02",13.83,14.29,13.75,14.02,521000.0],["2021-11-03",14.06,14.74,13.498,13.77,870500.0],["2021-11-04",13.75,13.77,12.3,13.09,1309800.0],["2021-11-05",13.38,13.61,12.72,13.53,1161200.0],["2021-11-08",13.93,14.48,12.42,13.12,2846000.0],["2021-11-09",13.16,13.49,12.22,12.45,345100.0],["2021-11-10",12.44,13.01,12.27,12.35,355700.0],["2021-11-11",11.9,11.91,9.94,10.18,3113400.0],["2021-11-12",10.61,11.18,10.59,10.68,851200.0],["2021-11-15",10.73,11.1,10.71,10.99,413100.0],["2021-11-16",11.12,11.32,10.56,10.9,640800.0],["2021-11-17",10.71,11.16,10.7,10.9,693200.0],["2021-11-18",10.88,10.939,9.93,10.03,1003500.0],["2021-11-19",10.0,10.18,9.74,10.09,1231900.0],["2021-11-22",10.28,10.35,9.73,9.82,685100.0],["2021-11-23",9.6,9.68,8.81,9.37,520100.0],["2021-11-24",9.33,10.06,9.15,9.85,481100.0],["2021-11-26",9.55,9.89,9.23,9.34,193700.0],["2021-11-29",9.35,10.01,9.205,9.88,1014700.0],["2021-11-30",10.22,10.59,10.03,10.53,2143900.0],["2021-12-01",10.57,11.0,10.49,10.82,813900.0],["2021-12-02",10.82,10.88,9.99,10.14,567900.0],["2021-12-03",10.07,10.19,9.51,9.82,465000.0],["2021-12-06",9.88,10.43,9.56,10.17,966400.0],["2021-12-07",10.24,11.14,10.24,10.98,972500.0],["2021-12-08",10.98,11.59,10.96,11.16,644100.0],["2021-12-09",11.13,11.28,10.94,11.11,584900.0],["2021-12-10",11.11,11.59,11.05,11.13,653800.0],["2021-12-13",11.17,11.56,10.83,11.32,521000.0],["2021-12-14",11.16,11.53,11.039,11.44,542200.0],["2021-12-15",11.48,11.94,11.35,11.44,1699400.0],["2021-12-16",11.43,11.85,10.94,10.94,1638700.0],["2021-12-17",11.0,11.02,9.99,10.14,5901800.0],["2021-12-20",9.995,10.08,9.34,9.38,958800.0],["2021-12-21",9.61,10.32,9.42,9.95,647500.0],["2021-12-22",9.84,10.11,9.65,9.74,203400.0],["2021-12-23",9.83,10.14,9.8,10.1,209400.0],["2021-12-27",10.09,10.6,9.95,10.2,262300.0],["2021-12-28",10.09,10.11,9.525,9.55,508100.0],["2021-12-29",9.55,9.76,9.22,9.57,518700.0],["2021-12-30",9.53,10.08,9.52,9.85,414000.0],["2021-12-31",9.78,9.96,9.62,9.68,207900.0],["2022-01-03",9.7,9.83,9.44,9.58,390000.0],["2022-01-04",9.56,9.6,8.93,9.16,738800.0],["2022-01-05",9.17,9.2,8.14,8.15,1111500.0],["2022-01-06",8.08,8.27,7.38,8.19,2179400.0],["2022-01-07",8.21,8.25,7.49,7.66,2521800.0],["2022-01-10",7.52,7.56,7.105,7.25,821000.0],["2022-01-11",7.37,8.24,7.3,8.13,1324900.0],["2022-01-12",8.2,8.78,8.135,8.19,1082900.0],["2022-01-13",8.25,8.34,7.69,7.95,805600.0],["2022-01-14",7.8,8.12,7.75,7.89,1131400.0],["2022-01-18",7.65,7.745,7.13,7.5,1075100.0],["2022-01-19",7.58,7.72,7.15,7.48,643000.0],["2022-01-20",7.59,8.01,7.54,7.58,755000.0],["2022-01-21",7.72,7.83,7.05,7.11,1144300.0],["2022-01-24",6.86,7.02,6.6,7.01,1123000.0],["2022-01-25",6.77,7.16,6.77,7.01,669000.0],["2022-01-26",7.17,7.68,7.09,7.42,998200.0],["2022-01-27",7.46,7.67,6.81,6.92,1351000.0],["2022-01-28",6.96,6.99,6.53,6.99,967500.0],["2022-01-31",6.96,7.68,6.594,7.68,653600.0],["2022-02-01",7.74,7.985,7.54,7.86,539200.0],["2022-02-02",7.97,7.98,7.63,7.76,414500.0],["2022-02-03",7.47,7.8,7.47,7.67,605500.0],["2022-02-04",7.6,7.95,7.52,7.94,343900.0],["2022-02-07",8.0,8.31,7.83,8.05,323200.0],["2022-02-08",8.09,8.44,8.04,8.43,599600.0],["2022-02-09",8.57,9.05,8.53,9.0,723500.0],["2022-02-10",8.72,9.71,8.72,9.2,1463300.0],["2022-02-11",9.11,9.17,8.55,8.68,531900.0],["2022-02-14",8.81,9.12,8.67,8.71,348700.0],["2022-02-15",8.88,9.0,8.73,8.95,327400.0],["2022-02-16",8.94,9.07,8.4,8.52,803000.0],["2022-02-17",8.41,8.8,8.111,8.18,727900.0],["2022-02-18",8.18,8.23,7.402,7.46,992300.0],["2022-02-22",7.27,7.355,6.75,6.87,1325000.0],["2022-02-23",6.96,7.055,6.55,6.59,900900.0],["2022-02-24",6.25,6.84,6.2,6.8,3036000.0],["2022-02-25",6.8,7.01,6.37,6.42,1923700.0],["2022-02-28",6.34,6.57,6.32,6.45,1321900.0],["2022-03-01",6.41,6.7,6.35,6.4,931500.0],["2022-03-02",6.41,6.485,6.05,6.36,677300.0],["2022-03-03",6.37,6.4,5.9,6.12,652400.0],["2022-03-04",6.05,6.07,5.54,5.8,845000.0],["2022-03-07",5.8,6.115,5.79,5.87,1921200.0],["2022-03-08",5.86,6.0,5.77,5.79,1851500.0],["2022-03-09",5.92,6.52,5.92,6.45,1009100.0],["2022-03-10",6.28,6.51,6.21,6.33,628000.0],["2022-03-11",6.35,6.59,6.15,6.2,890400.0],["2022-03-14",6.22,6.45,5.93,6.01,1223700.0],["2022-03-15",6.01,6.27,6.0,6.23,699700.0],["2022-03-16",6.33,6.48,6.21,6.37,1630600.0],["2022-03-17",6.25,6.73,6.15,6.64,1976600.0],["2022-03-18",6.55,7.105,6.43,7.01,2419700.0],["2022-03-21",6.94,7.47,6.89,7.19,2079800.0],["2022-03-22",7.18,7.22,6.78,6.97,2137500.0],["2022-03-23",6.86,6.96,6.41,6.43,582600.0],["2022-03-24",6.4,6.44,6.11,6.3,836900.0],["2022-03-25",5.5,5.99,5.49,5.51,3280300.0],["2022-03-28",5.5,5.8,5.49,5.79,1291600.0],["2022-03-29",5.78,6.1,5.75,5.93,1929300.0],["2022-03-30",5.84,5.848,5.5,5.51,1455800.0],["2022-03-31",5.53,5.62,5.005,5.06,782300.0],["2022-04-01",5.1,5.24,4.94,5.18,1172700.0],["2022-04-04",5.16,5.585,5.16,5.4,1013900.0],["2022-04-05",5.35,5.35,4.68,4.81,2693200.0],["2022-04-06",4.69,4.82,4.57,4.8,1227800.0],["2022-04-07",4.8,4.91,4.64,4.83,795800.0],["2022-04-08",4.79,5.015,4.51,4.87,1055500.0],["2022-04-11",4.77,4.89,4.59,4.82,804100.0],["2022-04-12",4.9,5.12,4.75,4.8,1188700.0],["2022-04-13",4.8,5.05,4.67,5.04,687800.0],["2022-04-14",5.05,5.13,4.94,5.08,895100.0],["2022-04-18",5.02,5.16,4.85,4.97,495600.0],["2022-04-19",5.0,5.26,4.86,5.2,835500.0],["2022-04-20",5.23,5.33,5.07,5.2,1466900.0],["2022-04-21",5.29,5.34,4.65,4.69,717300.0],["2022-04-22",4.64,4.8,4.62,4.76,649700.0],["2022-04-25",4.69,4.96,4.61,4.92,954800.0],["2022-04-26",4.85,5.13,4.735,5.08,858000.0],["2022-04-27",5.08,5.26,4.995,5.02,922800.0],["2022-04-28",5.07,5.2,4.86,5.03,1058600.0],["2022-04-29",5.0,5.24,4.82,4.86,611100.0],["2022-05-02",4.82,4.83,4.58,4.83,696500.0],["2022-05-03",4.83,4.85,4.63,4.73,908100.0],["2022-05-04",4.69,4.91,4.485,4.87,530900.0],["2022-05-05",4.82,4.82,4.28,4.43,680300.0],["2022-05-06",4.38,4.51,4.24,4.36,645900.0],["2022-05-09",4.26,4.28,3.91,3.97,968800.0],["2022-05-10",4.07,4.13,3.69,3.94,1676400.0],["2022-05-11",3.78,4.01,3.55,3.64,2089600.0],["2022-05-12",4.15,4.2,3.62,4.11,2809400.0],["2022-05-13",4.2,4.77,4.18,4.71,2564600.0],["2022-05-16",4.68,4.91,4.57,4.75,946700.0],["2022-05-17",4.86,5.0,4.69,4.96,1575100.0],["2022-05-18",4.96,5.22,4.96,5.07,1291100.0],["2022-05-19",5.03,5.37,4.98,5.22,1322600.0],["2022-05-20",5.27,5.43,5.06,5.21,1169100.0],["2022-05-23",5.17,5.53,5.11,5.53,967000.0],["2022-05-24",5.49,5.6,5.335,5.42,941700.0],["2022-05-25",5.47,5.66,5.42,5.65,970500.0],["2022-05-26",5.6,5.97,5.6,5.95,1334500.0],["2022-05-27",5.98,6.25,5.98,6.21,1633900.0],["2022-05-31",6.19,6.258,5.77,6.01,2919600.0],["2022-06-01",5.97,6.26,5.71,5.81,1508200.0],["2022-06-02",5.83,6.09,5.83,6.03,1130200.0],["2022-06-03",5.91,6.13,5.835,5.95,737700.0],["2022-06-06",6.12,6.59,6.03,6.26,2045000.0],["2022-06-07",6.13,6.17,5.365,5.89,1756100.0],["2022-06-08",5.8,5.995,5.6,5.76,772400.0],["2022-06-09",5.66,5.91,5.345,5.36,1067000.0],["2022-06-10",5.2,5.36,4.94,5.16,864400.0],["2022-06-13",4.99,5.1,4.85,4.86,1378500.0],["2022-06-14",4.89,4.96,4.7,4.93,1112200.0],["2022-06-15",5.0,5.27,4.93,5.19,1198400.0],["2022-06-16",5.0,5.1,4.73,4.82,1403100.0],["2022-06-17",4.9,5.495,4.79,5.42,3603100.0],["2022-06-21",5.47,5.705,5.27,5.33,1792100.0],["2022-06-22",5.22,5.48,4.86,4.9,1444700.0],["2022-06-23",4.88,5.07,4.77,5.06,1853700.0],["2022-06-24",5.14,5.47,4.9,5.14,14313500.0],["2022-06-27",5.12,5.19,4.63,4.71,1535100.0],["2022-06-28",4.67,4.84,4.55,4.56,2126100.0],["2022-06-29",4.51,4.59,4.19,4.38,1989400.0],["2022-06-30",4.34,4.53,4.18,4.52,2722100.0],["2022-07-01",4.49,4.49,4.11,4.32,1167400.0],["2022-07-05",4.21,4.665,4.07,4.64,1848000.0],["2022-07-06",4.71,4.82,4.49,4.74,984300.0],["2022-07-07",4.75,4.92,4.74,4.91,925600.0],["2022-07-08",4.84,4.96,4.7,4.91,779400.0],["2022-07-11",4.81,4.94,4.59,4.61,535400.0],["2022-07-12",4.62,4.71,4.475,4.6,470800.0],["2022-07-13",4.5,4.8,4.42,4.8,420500.0],["2022-07-14",4.7,4.73,4.455,4.47,385500.0],["2022-07-15",4.55,4.64,4.41,4.62,339100.0],["2022-07-18",4.65,4.74,4.45,4.53,509900.0],["2022-07-19",4.59,4.87,4.59,4.86,495500.0],["2022-07-20",4.84,5.14,4.83,5.11,876600.0],["2022-07-21",5.07,5.24,4.98,5.22,542500.0],["2022-07-22",5.24,5.24,4.83,4.86,635200.0],["2022-07-25",4.86,4.94,4.745,4.85,558600.0],["2022-07-26",4.76,4.85,4.495,4.76,622500.0],["2022-07-27",4.83,5.105,4.75,5.06,649000.0],["2022-07-28",5.07,5.46,5.03,5.42,593900.0],["2022-07-29",5.37,5.71,5.31,5.66,452900.0],["2022-08-01",5.55,5.69,5.2,5.25,748600.0],["2022-08-02",5.17,5.57,5.12,5.42,400700.0],["2022-08-03",5.48,5.8,5.47,5.73,531000.0],["2022-08-04",5.69,5.775,5.485,5.59,539300.0],["2022-08-05",5.51,5.83,5.44,5.72,663400.0],["2022-08-08",5.79,5.915,5.45,5.46,590700.0],["2022-08-09",5.35,5.415,5.05,5.19,435800.0],["2022-08-10",5.39,5.62,5.34,5.54,511800.0],["2022-08-11",5.6,5.84,5.51,5.61,787700.0],["2022-08-12",4.58,4.959,3.72,3.82,6567100.0],["2022-08-15",3.84,3.84,3.23,3.28,7319300.0],["2022-08-16",3.27,3.735,3.22,3.66,6555500.0],["2022-08-17",3.53,3.8,3.39,3.7,4441600.0],["2022-08-18",3.56,3.81,3.5,3.78,2932400.0],["2022-08-19",3.78,3.78,3.29,3.66,4146000.0],["2022-08-22",3.57,3.695,3.46,3.49,1709700.0],["2022-08-23",3.44,3.58,3.43,3.48,1038800.0],["2022-08-24",3.46,3.67,3.45,3.6,1060800.0],["2022-08-25",3.52,3.66,3.4,3.57,2448400.0],["2022-08-26",3.5,3.6,3.375,3.45,1322000.0],["2022-08-29",3.38,3.475,3.33,3.35,1318500.0],["2022-08-30",3.39,3.45,3.23,3.27,1487500.0],["2022-08-31",3.26,3.34,3.14,3.23,2623800.0],["2022-09-01",3.07,3.07,2.65,2.81,5090600.0],["2022-09-02",2.75,2.99,2.7,2.92,2178900.0],["2022-09-06",2.93,3.005,2.91,2.97,2437100.0],["2022-09-07",2.95,3.01,2.87,2.98,2104900.0],["2022-09-08",2.95,2.985,2.845,2.95,1734500.0],["2022-09-09",2.98,3.08,2.955,3.05,2189700.0],["2022-09-12",3.01,3.11,2.95,3.09,2086700.0],["2022-09-13",2.97,3.06,2.92,3.02,1634000.0],["2022-09-14",2.98,3.005,2.85,2.93,2058600.0],["2022-09-15",2.88,2.97,2.83,2.87,2478500.0],["2022-09-16",2.8,2.81,2.715,2.73,3754800.0],["2022-09-19",2.69,2.73,2.54,2.59,1972400.0],["2022-09-20",2.56,2.56,2.48,2.54,1919400.0],["2022-09-21",2.45,2.82,2.442,2.71,6503800.0],["2022-09-22",2.68,2.695,2.455,2.51,1297100.0],["2022-09-23",2.43,2.445,2.3,2.33,1171300.0],["2022-09-26",2.31,2.45,2.195,2.24,1366100.0],["2022-09-27",2.3,2.43,2.275,2.34,912200.0],["2022-09-28",2.36,2.575,2.35,2.55,1310200.0],["2022-09-29",2.45,2.5,2.295,2.35,798500.0],["2022-09-30",2.31,2.38,2.26,2.27,600200.0],["2022-10-03",2.29,2.305,2.21,2.29,812500.0],["2022-10-04",2.35,2.56,2.28,2.48,1494000.0],["2022-10-05",2.42,2.45,2.325,2.44,650900.0],["2022-10-06",2.41,2.58,2.41,2.5,947200.0],["2022-10-07",2.47,2.47,2.33,2.4,1332000.0],["2022-10-10",2.41,2.51,2.37,2.47,806100.0],["2022-10-11",2.44,2.47,2.285,2.36,1028800.0],["2022-10-12",2.34,2.355,2.24,2.32,645000.0],["2022-10-13",2.23,2.5,2.205,2.48,1059200.0],["2022-10-14",2.5,2.53,2.23,2.24,12835600.0],["2022-10-17",2.31,2.37,2.2,2.29,1194600.0],["2022-10-18",2.35,2.43,2.3,2.34,583500.0],["2022-10-19",2.32,2.32,2.22,2.28,602300.0],["2022-10-20",2.27,2.45,2.26,2.38,657000.0],["2022-10-21",2.44,2.56,2.335,2.55,474500.0],["2022-10-24",2.56,2.59,2.46,2.56,464800.0],["2022-10-25",2.63,2.795,2.615,2.73,702500.0],["2022-10-26",2.75,2.86,2.66,2.75,708400.0],["2022-10-27",2.77,2.77,2.66,2.68,562000.0],["2022-10-28",2.7,2.75,2.62,2.69,897600.0],["2022-10-31",2.68,2.845,2.66,2.75,2423200.0],["2022-11-01",2.81,2.85,2.68,2.69,551900.0],["2022-11-02",2.73,2.73,2.52,2.53,514100.0],["2022-11-03",2.5,2.55,2.44,2.44,384600.0],["2022-11-04",2.54,2.56,2.41,2.53,734300.0],["2022-11-07",2.56,2.56,2.46,2.55,696900.0],["2022-11-08",2.61,2.62,2.425,2.48,569100.0],["2022-11-09",2.47,2.47,2.29,2.4,917800.0],["2022-11-10",2.54,2.68,2.51,2.63,1300300.0],["2022-11-11",2.9,3.2,2.71,3.01,4586000.0],["2022-11-14",3.0,3.06,2.765,2.88,1694500.0],["2022-11-15",2.98,3.085,2.905,3.01,1519900.0],["2022-11-16",2.95,2.95,2.79,2.82,748700.0],["2022-11-17",2.71,2.73,2.64,2.71,565700.0],["2022-11-18",2.77,2.77,2.62,2.7,452100.0],["2022-11-21",2.68,2.74,2.595,2.69,803400.0],["2022-11-22",2.7,2.7,2.36,2.49,783600.0],["2022-11-23",2.48,2.54,2.45,2.51,408600.0],["2022-11-25",2.49,2.505,2.38,2.49,299300.0],["2022-11-28",2.47,2.49,2.36,2.36,505900.0],["2022-11-29",2.35,2.44,2.3,2.41,999500.0],["2022-11-30",2.42,2.455,2.33,2.43,1810700.0],["2022-12-01",2.44,2.559,2.43,2.48,1422000.0],["2022-12-02",2.43,2.53,2.42,2.48,784500.0],["2022-12-05",2.46,2.5,2.32,2.33,547100.0],["2022-12-06",2.34,2.34,2.14,2.21,974300.0],["2022-12-07",2.21,2.46,2.185,2.44,1132400.0],["2022-12-08",2.43,2.69,2.4,2.59,787700.0],["2022-12-09",2.54,2.67,2.48,2.5,521500.0],["2022-12-12",2.49,2.67,2.49,2.56,739800.0],["2022-12-13",2.7,2.75,2.43,2.51,885900.0],["2022-12-14",2.53,2.55,2.31,2.38,1529900.0],["2022-12-15",2.35,2.39,2.295,2.35,1964900.0],["2022-12-16",2.31,2.38,2.22,2.29,2117400.0],["2022-12-19",2.3,2.32,2.2,2.2,996900.0],["2022-12-20",2.19,2.26,2.14,2.18,1063800.0],["2022-12-21",2.21,2.23,2.03,2.13,1924000.0],["2022-12-22",2.1,2.32,2.05,2.22,1799300.0],["2022-12-23",2.22,2.27,2.1,2.14,911600.0],["2022-12-27",2.14,2.14,2.05,2.05,887700.0],["2022-12-28",2.06,2.29,2.03,2.27,1297200.0],["2022-12-29",2.24,2.435,2.21,2.33,1350800.0],["2022-12-30",2.3,2.45,2.27,2.43,987400.0],["2023-01-03",2.47,2.555,2.36,2.45,853800.0],["2023-01-04",2.49,2.675,2.45,2.66,499200.0],["2023-01-05",2.63,2.728,2.565,2.69,442900.0],["2023-01-06",2.71,2.75,2.61,2.73,426800.0],["2023-01-09",2.75,2.78,2.68,2.74,1042400.0],["2023-01-10",2.75,3.0,2.745,2.97,1845200.0],["2023-01-11",2.97,2.995,2.67,2.71,1251800.0],["2023-01-12",2.73,2.765,2.615,2.68,486100.0],["2023-01-13",2.61,2.83,2.61,2.77,679400.0],["2023-01-17",2.72,2.845,2.7,2.72,311800.0],["2023-01-18",2.73,2.855,2.71,2.77,613400.0],["2023-01-19",2.74,2.76,2.64,2.66,343500.0],["2023-01-20",2.65,2.87,2.54,2.87,1037700.0],["2023-01-23",2.84,3.01,2.81,2.97,1391000.0],["2023-01-24",2.92,2.98,2.835,2.87,513300.0],["2023-01-25",2.81,2.91,2.725,2.89,474200.0],["2023-01-26",2.93,3.01,2.87,2.94,597000.0],["2023-01-27",2.93,2.98,2.82,2.87,1008000.0],["2023-01-30",2.83,2.9,2.77,2.81,512400.0],["2023-01-31",2.82,3.007,2.82,2.92,1744900.0],["2023-02-01",2.93,3.21,2.905,3.15,1555200.0],["2023-02-02",3.26,3.31,3.075,3.17,1132200.0],["2023-02-03",3.12,3.23,3.07,3.16,709900.0],["2023-02-06",3.12,3.21,3.01,3.08,991400.0],["2023-02-07",3.08,3.08,2.915,2.94,865200.0],["2023-02-08",2.9,2.98,2.84,2.85,610100.0],["2023-02-09",2.88,2.9,2.68,2.72,674300.0],["2023-02-10",2.66,2.725,2.56,2.6,897800.0],["2023-02-13",2.6,2.75,2.58,2.64,662500.0],["2023-02-14",2.63,2.73,2.6,2.68,640600.0],["2023-02-15",2.69,2.98,2.69,2.96,2779700.0],["2023-02-16",2.85,2.97,2.805,2.9,948700.0],["2023-02-17",2.91,2.93,2.79,2.9,586400.0],["2023-02-21",2.85,2.865,2.61,2.67,531500.0],["2023-02-22",2.67,2.7,2.53,2.56,703600.0],["2023-02-23",2.6,2.615,2.37,2.51,735100.0],["2023-02-24",2.43,2.59,2.38,2.58,958300.0],["2023-02-27",2.63,2.72,2.59,2.67,560800.0],["2023-02-28",2.67,2.715,2.565,2.59,1022900.0],["2023-03-01",2.59,2.65,2.5,2.51,754000.0],["2023-03-02",2.47,2.68,2.451,2.66,999000.0],["2023-03-03",2.69,2.815,2.67,2.81,549300.0],["2023-03-06",2.84,2.88,2.76,2.83,1599900.0],["2023-03-07",2.77,2.835,2.6,2.6,970800.0],["2023-03-08",2.63,2.805,2.57,2.74,1051800.0],["2023-03-09",2.66,2.72,2.36,2.57,1383500.0],["2023-03-10",2.54,2.64,2.29,2.3,1899600.0],["2023-03-13",2.31,2.64,2.25,2.64,1197400.0],["2023-03-14",2.72,2.72,2.595,2.62,1224200.0],["2023-03-15",2.54,2.615,2.48,2.58,820300.0],["2023-03-16",2.52,2.56,2.35,2.36,1065000.0],["2023-03-17",2.35,2.39,2.23,2.3,1663800.0],["2023-03-20",2.33,2.36,2.263,2.34,2401200.0],["2023-03-21",2.4,2.42,2.32,2.35,2009400.0],["2023-03-22",2.35,2.415,2.32,2.32,685400.0],["2023-03-23",2.35,2.405,2.31,2.34,2059400.0],["2023-03-24",2.31,2.56,2.31,2.48,1082800.0],["2023-03-27",2.5,2.52,2.37,2.39,689800.0],["2023-03-28",2.36,2.42,2.26,2.27,389900.0],["2023-03-29",2.3,2.32,2.23,2.29,601500.0],["2023-03-30",2.32,2.398,2.31,2.32,410000.0],["2023-03-31",2.34,2.55,2.34,2.55,1235100.0],["2023-04-03",2.55,2.61,2.505,2.59,815600.0],["2023-04-04",2.6,2.629,2.5,2.55,879600.0],["2023-04-05",2.51,2.53,2.44,2.5,522800.0],["2023-04-06",2.5,2.54,2.45,2.53,443700.0],["2023-04-10",2.52,2.53,2.47,2.53,550300.0],["2023-04-11",2.53,2.659,2.53,2.6,651300.0],["2023-04-12",2.62,2.68,2.51,2.53,290200.0],["2023-04-13",2.51,2.55,2.455,2.48,463400.0],["2023-04-14",2.46,2.51,2.41,2.46,481300.0],["2023-04-17",2.47,2.52,2.44,2.5,773500.0],["2023-04-18",2.49,2.54,2.45,2.52,606300.0],["2023-04-19",2.48,2.625,2.47,2.55,796100.0],["2023-04-20",2.52,2.55,2.42,2.44,391300.0],["2023-04-21",2.44,2.465,2.307,2.39,407800.0],["2023-04-24",2.4,2.42,2.33,2.35,290200.0],["2023-04-25",2.31,2.33,2.155,2.23,1195800.0],["2023-04-26",2.21,2.29,2.2,2.24,1138800.0],["2023-04-27",2.26,2.45,2.25,2.43,854800.0],["2023-04-28",2.42,2.669,2.38,2.58,1083800.0],["2023-05-01",2.58,2.69,2.53,2.58,659200.0],["2023-05-02",2.58,2.735,2.58,2.68,1080000.0],["2023-05-03",2.69,2.74,2.635,2.66,557900.0],["2023-05-04",2.64,2.67,2.565,2.61,368300.0],["2023-05-05",2.68,2.77,2.625,2.68,582800.0],["2023-05-08",2.67,2.705,2.64,2.68,541100.0],["2023-05-09",2.67,2.67,2.59,2.61,417100.0],["2023-05-10",2.69,2.85,2.63,2.7,702500.0],["2023-05-11",2.7,3.435,2.675,3.26,4088100.0],["2023-05-12",3.23,3.45,3.22,3.31,1715100.0],["2023-05-15",3.33,3.69,3.3,3.55,2230900.0],["2023-05-16",3.57,3.785,3.5,3.6,1361800.0],["2023-05-17",3.63,3.76,3.56,3.67,1233700.0],["2023-05-18",3.65,3.66,3.48,3.53,1189400.0],["2023-05-19",3.63,3.68,3.42,3.43,812700.0],["2023-05-22",3.5,3.62,3.445,3.52,2349200.0],["2023-05-23",3.54,3.605,3.42,3.46,1367000.0],["2023-05-24",3.44,3.53,3.355,3.4,925200.0],["2023-05-25",3.38,3.42,3.2,3.22,900000.0],["2023-05-26",3.27,3.32,3.2,3.26,913800.0],["2023-05-30",3.3,3.58,3.23,3.55,2135800.0],["2023-05-31",3.55,3.64,3.507,3.6,6115200.0],["2023-06-01",3.6,3.6,3.22,3.4,1527200.0],["2023-06-02",3.5,3.55,3.375,3.53,1525800.0],["2023-06-05",3.55,3.74,3.505,3.6,1168400.0],["2023-06-06",3.53,3.66,3.471,3.6,1402300.0],["2023-06-07",3.69,3.865,3.57,3.59,1607200.0],["2023-06-08",3.57,3.6,3.45,3.5,898500.0],["2023-06-09",3.52,3.53,3.33,3.38,780700.0],["2023-06-12",3.41,3.47,3.28,3.3,875100.0],["2023-06-13",3.31,3.46,3.25,3.43,1048900.0],["2023-06-14",3.47,3.58,3.39,3.45,1333300.0],["2023-06-15",3.37,3.37,3.2,3.26,1412800.0],["2023-06-16",3.33,3.33,3.205,3.25,2267400.0],["2023-06-20",3.22,3.495,3.22,3.49,1568900.0],["2023-06-21",3.49,3.57,3.295,3.46,1744200.0],["2023-06-22",3.48,3.67,3.34,3.56,1077800.0],["2023-06-23",3.49,3.63,3.32,3.35,12863800.0],["2023-06-26",3.37,3.46,3.145,3.19,1337100.0],["2023-06-27",3.19,3.41,3.03,3.41,1506600.0],["2023-06-28",3.37,3.67,3.35,3.58,2362300.0],["2023-06-29",3.7,3.855,3.665,3.73,4060400.0],["2023-06-30",3.78,3.86,3.74,3.83,1877500.0],["2023-07-03",3.82,4.05,3.82,3.85,1265800.0],["2023-07-05",3.83,3.86,3.5,3.66,1379700.0],["2023-07-06",3.63,3.63,3.48,3.54,833200.0],["2023-07-07",3.55,3.67,3.53,3.62,752600.0],["2023-07-10",3.6,3.68,3.525,3.66,545200.0],["2023-07-11",3.71,3.935,3.67,3.9,929700.0],["2023-07-12",3.99,4.0,3.855,3.92,1491500.0],["2023-07-13",3.91,3.98,3.795,3.94,1301700.0],["2023-07-14",3.94,4.12,3.7,3.86,3239500.0],["2023-07-17",3.87,4.01,3.8,3.97,998600.0],["2023-07-18",4.0,4.0,3.83,3.86,1215000.0],["2023-07-19",3.9,4.0,3.73,3.8,1410700.0],["2023-07-20",3.76,3.84,3.71,3.8,840500.0],["2023-07-21",3.83,3.9,3.735,3.87,1152100.0],["2023-07-24",3.91,3.95,3.785,3.85,948500.0],["2023-07-25",3.8,3.91,3.73,3.85,760300.0],["2023-07-26",3.86,3.89,3.82,3.86,654900.0],["2023-07-27",3.91,3.93,3.81,3.83,731600.0],["2023-07-28",3.89,3.966,3.865,3.94,763400.0],["2023-07-31",3.99,4.005,3.925,3.98,1070700.0],["2023-08-01",3.97,4.0,3.871,3.94,549100.0],["2023-08-02",3.88,3.9,3.78,3.88,460600.0],["2023-08-03",3.85,3.87,3.81,3.81,757200.0],["2023-08-04",3.85,3.88,3.66,3.84,943400.0],["2023-08-07",3.84,3.84,3.73,3.8,1004100.0],["2023-08-08",3.72,3.79,3.38,3.62,2134300.0],["2023-08-09",3.56,3.56,3.25,3.32,2115000.0],["2023-08-10",3.32,3.45,3.2,3.37,1070600.0],["2023-08-11",3.3,3.42,3.26,3.39,1252400.0],["2023-08-14",3.395,3.46,3.33,3.45,1062300.0],["2023-08-15",3.4,3.48,3.39,3.41,622400.0],["2023-08-16",3.39,3.52,3.345,3.36,1026400.0],["2023-08-17",3.6,3.62,3.36,3.39,1029400.0],["2023-08-18",3.3,3.47,3.26,3.44,835300.0],["2023-08-21",3.44,3.53,3.345,3.36,688400.0],["2023-08-22",3.4,3.49,3.36,3.42,660800.0],["2023-08-23",3.42,3.58,3.39,3.55,558800.0],["2023-08-24",3.56,3.64,3.34,3.38,661000.0],["2023-08-25",3.36,3.39,3.26,3.29,1127500.0],["2023-08-28",3.33,3.43,3.2,3.21,588800.0],["2023-08-29",3.2,3.35,3.13,3.32,511600.0],["2023-08-30",3.29,3.43,3.29,3.36,429800.0],["2023-08-31",3.37,3.41,3.32,3.4,820200.0],["2023-09-01",3.42,3.485,3.31,3.32,752900.0],["2023-09-05",3.33,3.5,3.33,3.5,1219800.0],["2023-09-06",3.53,3.57,3.19,3.21,1338200.0],["2023-09-07",3.11,3.18,3.07,3.08,1795700.0],["2023-09-08",3.11,3.16,2.7,3.07,5753900.0],["2023-09-11",3.03,3.03,2.78,2.8,3250800.0],["2023-09-12",2.79,2.85,2.735,2.77,1669600.0],["2023-09-13",2.76,2.84,2.68,2.77,2363200.0],["2023-09-14",2.79,2.85,2.77,2.8,1208000.0],["2023-09-15",2.8,2.95,2.79,2.91,5797900.0],["2023-09-18",2.88,2.97,2.82,2.83,1251500.0],["2023-09-19",2.83,2.87,2.74,2.83,933200.0],["2023-09-20",2.85,2.96,2.83,2.83,1096000.0],["2023-09-21",2.79,2.84,2.75,2.75,960100.0],["2023-09-22",2.76,2.81,2.65,2.66,1103800.0],["2023-09-25",2.66,2.73,2.63,2.65,539400.0],["2023-09-26",2.61,2.7,2.603,2.61,652800.0],["2023-09-27",2.63,2.66,2.602,2.62,569200.0],["2023-09-28",2.61,2.67,2.6,2.65,585800.0],["2023-09-29",2.59,2.685,2.575,2.61,1159600.0],["2023-10-02",2.61,2.725,2.563,2.63,1225300.0],["2023-10-03",2.64,2.645,2.48,2.56,1097800.0],["2023-10-04",2.57,2.66,2.51,2.66,1173100.0],["2023-10-05",2.64,2.715,2.64,2.68,1048900.0],["2023-10-06",2.63,2.78,2.6,2.72,1362300.0],["2023-10-09",2.72,2.77,2.65,2.65,747700.0],["2023-10-10",2.66,2.815,2.61,2.8,744400.0],["2023-10-11",2.85,2.875,2.75,2.79,492200.0],["2023-10-12",2.75,2.79,2.665,2.68,856800.0],["2023-10-13",2.64,2.68,2.57,2.61,582000.0],["2023-10-16",2.68,2.68,2.62,2.65,800600.0],["2023-10-17",2.6,2.67,2.52,2.6,1179300.0],["2023-10-18",2.56,2.59,2.46,2.5,516200.0],["2023-10-19",2.49,2.545,2.44,2.44,1000800.0],["2023-10-20",2.46,2.5,2.37,2.46,1171400.0],["2023-10-23",2.43,2.46,2.33,2.37,947300.0],["2023-10-24",2.38,2.44,2.36,2.42,512300.0],["2023-10-25",2.39,2.44,2.32,2.42,963800.0],["2023-10-26",2.42,2.44,2.35,2.36,760900.0],["2023-10-27",2.39,2.4,2.29,2.34,962600.0],["2023-10-30",2.39,2.41,2.31,2.4,591200.0],["2023-10-31",2.37,2.46,2.34,2.41,587200.0],["2023-11-01",2.43,2.43,2.345,2.37,633900.0],["2023-11-02",2.41,2.515,2.405,2.5,1013400.0],["2023-11-03",2.58,2.705,2.56,2.66,1357700.0],["2023-11-06",2.62,2.655,2.535,2.59,1598900.0],["2023-11-07",2.55,2.98,2.5,2.95,1778600.0],["2023-11-08",3.04,3.37,2.99,3.33,1792300.0],["2023-11-09",3.34,3.34,3.02,3.06,1430400.0],["2023-11-10",3.07,3.07,2.96,3.03,936600.0],["2023-11-13",3.0,3.08,2.87,2.93,878300.0],["2023-11-14",3.04,3.16,3.04,3.13,1138000.0],["2023-11-15",3.17,3.25,3.09,3.17,1345500.0],["2023-11-16",3.11,3.15,2.805,2.84,907600.0],["2023-11-17",2.86,2.93,2.74,2.93,921200.0],["2023-11-20",2.94,3.005,2.91,2.92,695700.0],["2023-11-21",3.04,3.07,2.92,2.96,761300.0],["2023-11-22",2.97,3.09,2.96,3.07,532000.0],["2023-11-24",3.04,3.21,3.03,3.18,444000.0],["2023-11-27",3.12,3.36,3.12,3.31,1190400.0],["2023-11-28",3.3,3.345,3.195,3.3,746800.0],["2023-11-29",3.33,3.43,3.24,3.34,1026600.0],["2023-11-30",3.36,3.365,3.105,3.13,1752900.0],["2023-12-01",3.25,3.28,3.11,3.26,2240700.0],["2023-12-04",3.29,3.37,3.13,3.25,986400.0],["2023-12-05",3.22,3.295,3.16,3.28,864200.0],["2023-12-06",3.32,3.43,3.22,3.23,1776000.0],["2023-12-07",3.23,3.29,3.17,3.25,715900.0],["2023-12-08",3.24,3.38,3.226,3.34,1358700.0],["2023-12-11",3.3,3.42,2.95,2.98,1647900.0],["2023-12-12",2.98,3.23,2.895,3.18,1052000.0],["2023-12-13",3.2,3.43,3.14,3.35,2251800.0],["2023-12-14",3.44,3.45,3.295,3.4,1262200.0],["2023-12-15",3.41,3.41,3.21,3.24,2811400.0],["2023-12-18",3.24,3.3,3.18,3.24,736500.0],["2023-12-19",3.33,3.39,3.235,3.3,959400.0],["2023-12-20",3.26,3.34,3.17,3.19,987600.0],["2023-12-21",3.24,3.31,3.14,3.26,771200.0],["2023-12-22",3.28,3.35,3.26,3.29,1132600.0],["2023-12-26",3.32,3.35,3.275,3.34,567400.0],["2023-12-27",3.37,3.435,3.24,3.27,577100.0],["2023-12-28",3.27,3.36,3.22,3.25,723400.0],["2023-12-29",3.24,3.279,3.19,3.19,902300.0],["2024-01-02",3.18,3.18,3.05,3.07,646800.0],["2024-01-03",3.05,3.05,2.955,2.96,1045400.0],["2024-01-04",2.99,2.99,2.9,2.95,797900.0],["2024-01-05",2.91,2.95,2.84,2.88,1058500.0],["2024-01-08",2.87,2.97,2.84,2.95,484600.0],["2024-01-09",2.9,2.945,2.87,2.88,442100.0],["2024-01-10",2.87,2.87,2.8,2.84,652200.0],["2024-01-11",2.85,2.865,2.76,2.82,768400.0],["2024-01-12",2.83,2.87,2.75,2.78,1059300.0],["2024-01-16",2.75,2.828,2.69,2.7,1245900.0],["2024-01-17",2.67,2.91,2.66,2.86,1935000.0],["2024-01-18",2.86,3.01,2.8,3.0,1428500.0],["2024-01-19",3.16,3.41,3.035,3.29,2961900.0],["2024-01-22",3.34,3.44,3.25,3.39,1735600.0],["2024-01-23",3.4,3.47,3.32,3.36,974000.0],["2024-01-24",3.4,3.4,3.05,3.06,1091800.0],["2024-01-25",3.13,3.14,3.02,3.03,680000.0],["2024-01-26",3.08,3.09,2.975,3.0,751500.0],["2024-01-29",2.99,3.16,2.941,3.15,1214600.0],["2024-01-30",3.15,3.17,3.0,3.02,504100.0],["2024-01-31",3.02,3.1,2.94,2.95,1023900.0],["2024-02-01",2.99,3.075,2.955,3.01,834200.0],["2024-02-02",2.97,3.04,2.87,3.01,816900.0],["2024-02-05",2.96,3.04,2.94,2.96,695900.0],["2024-02-06",2.95,3.06,2.945,3.03,612700.0],["2024-02-07",3.03,3.03,2.95,2.99,735200.0],["2024-02-08",3.0,3.09,2.975,3.02,959900.0],["2024-02-09",3.03,3.115,2.97,3.02,1279400.0],["2024-02-12",3.03,3.11,3.0,3.03,2093500.0],["2024-02-13",2.91,2.94,2.77,2.84,1635700.0],["2024-02-14",2.89,2.92,2.81,2.89,1307500.0],["2024-02-15",2.93,3.01,2.92,3.0,764500.0],["2024-02-16",2.97,2.98,2.85,2.86,681600.0],["2024-02-20",2.86,2.94,2.83,2.9,610500.0],["2024-02-21",2.86,2.965,2.805,2.89,827500.0],["2024-02-22",2.88,2.97,2.85,2.93,629800.0],["2024-02-23",2.92,2.94,2.84,2.85,495900.0],["2024-02-26",2.85,2.98,2.84,2.98,753100.0],["2024-02-27",3.0,3.05,2.92,2.93,1050700.0],["2024-02-28",2.88,2.98,2.85,2.91,721900.0],["2024-02-29",2.955,3.05,2.85,2.9,1465500.0],["2024-03-01",2.91,2.97,2.8,2.9,1115300.0],["2024-03-04",2.9,2.96,2.76,2.89,1871000.0],["2024-03-05",2.63,2.82,2.51,2.76,4120800.0],["2024-03-06",2.76,2.83,2.6,2.71,1488400.0],["2024-03-07",2.76,2.86,2.74,2.76,1478500.0],["2024-03-08",2.79,2.9,2.69,2.71,1446900.0],["2024-03-11",2.7,2.81,2.65,2.71,1243900.0],["2024-03-12",2.72,2.84,2.675,2.78,1060200.0],["2024-03-13",2.75,2.8,2.7,2.74,989700.0],["2024-03-14",2.71,2.815,2.65,2.69,1607300.0],["2024-03-15",2.66,2.75,2.66,2.7,2315200.0],["2024-03-18",2.7,2.765,2.65,2.7,1848200.0],["2024-03-19",2.7,2.78,2.65,2.7,1923100.0],["2024-03-20",2.67,2.72,2.62,2.68,1378800.0],["2024-03-21",2.69,2.72,2.65,2.68,2600600.0],["2024-03-22",2.67,2.76,2.63,2.75,2971100.0],["2024-03-25",2.74,2.78,2.58,2.66,1618400.0],["2024-03-26",2.68,2.7,2.6,2.61,891500.0],["2024-03-27",2.62,2.73,2.58,2.72,1267200.0],["2024-03-28",2.73,2.78,2.64,2.68,5544800.0],["2024-04-01",2.67,2.68,2.58,2.65,1442600.0],["2024-04-02",2.59,2.67,2.55,2.61,1456600.0],["2024-04-03",2.59,2.645,2.55,2.6,3143500.0],["2024-04-04",2.65,2.69,2.56,2.56,1549800.0],["2024-04-05",2.56,2.6,2.532,2.56,1124800.0],["2024-04-08",2.58,2.62,2.56,2.6,840000.0],["2024-04-09",2.6,2.63,2.58,2.62,836400.0],["2024-04-10",2.57,2.59,2.45,2.52,2172300.0],["2024-04-11",2.53,2.55,2.43,2.5,874900.0],["2024-04-12",2.46,2.475,2.41,2.44,1256600.0],["2024-04-15",2.44,2.5,2.42,2.47,1235500.0],["2024-04-16",2.42,2.525,2.39,2.51,1429200.0],["2024-04-17",2.54,2.55,2.4,2.46,1787900.0],["2024-04-18",2.46,2.58,2.35,2.36,1340900.0],["2024-04-19",2.35,2.36,2.27,2.29,1455200.0],["2024-04-22",2.31,2.33,2.245,2.29,815800.0],["2024-04-23",2.27,2.38,2.27,2.32,653400.0],["2024-04-24",2.32,2.37,2.3,2.37,1149800.0],["2024-04-25",2.33,2.35,2.29,2.32,559600.0],["2024-04-26",2.34,2.4,2.32,2.36,451700.0],["2024-04-29",2.38,2.425,2.37,2.4,525300.0],["2024-04-30",2.37,2.41,2.32,2.32,859600.0],["2024-05-01",2.33,2.4,2.3,2.34,908600.0],["2024-05-02",2.38,2.45,2.36,2.44,647500.0],["2024-05-03",2.45,2.5,2.42,2.45,1027400.0],["2024-05-06",2.46,2.52,2.44,2.45,802100.0],["2024-05-07",2.46,2.51,2.42,2.46,935800.0],["2024-05-08",2.35,2.42,2.2,2.31,1222800.0],["2024-05-09",2.3,2.4,2.29,2.39,1427400.0],["2024-05-10",2.38,2.4,2.3,2.4,1639200.0],["2024-05-13",2.43,2.49,2.4,2.4,2129400.0],["2024-05-14",2.64,2.98,2.61,2.83,6145700.0],["2024-05-15",2.88,2.88,2.665,2.78,3164100.0],["2024-05-16",2.75,2.81,2.675,2.72,1594300.0],["2024-05-17",2.75,2.77,2.6,2.64,1348600.0],["2024-05-20",2.62,2.64,2.56,2.59,599400.0],["2024-05-21",2.57,2.59,2.53,2.55,791700.0],["2024-05-22",2.54,2.6,2.52,2.59,1055500.0],["2024-05-23",2.59,2.7,2.53,2.57,1230600.0],["2024-05-24",2.57,2.61,2.54,2.56,1222400.0],["2024-05-28",2.6,2.61,2.55,2.57,923100.0],["2024-05-29",2.51,2.55,2.44,2.45,858400.0],["2024-05-30",2.47,2.49,2.39,2.4,1219800.0],["2024-05-31",2.42,2.425,2.33,2.36,1893300.0],["2024-06-03",2.4,2.43,2.28,2.35,2708400.0],["2024-06-04",2.33,2.35,2.26,2.26,1345600.0],["2024-06-05",2.27,2.4,2.21,2.36,2233900.0],["2024-06-06",2.35,2.47,2.35,2.44,971900.0],["2024-06-07",2.39,2.425,2.34,2.35,626500.0],["2024-06-10",2.31,2.44,2.3,2.43,866500.0],["2024-06-11",2.41,2.45,2.35,2.44,643800.0],["2024-06-12",2.53,2.55,2.39,2.39,1258600.0],["2024-06-13",2.41,2.44,2.36,2.39,844600.0],["2024-06-14",2.36,2.41,2.335,2.4,1048200.0],["2024-06-17",2.38,2.42,2.37,2.41,627300.0],["2024-06-18",2.39,2.41,2.36,2.4,1451500.0],["2024-06-20",2.39,2.405,2.32,2.35,1838500.0],["2024-06-21",2.36,2.36,2.22,2.35,4229000.0],["2024-06-24",2.31,2.4,2.3,2.36,1498300.0],["2024-06-25",2.37,2.38,2.31,2.34,1377300.0],["2024-06-26",2.32,2.37,2.3,2.36,630600.0],["2024-06-27",2.38,2.4,2.34,2.38,399200.0],["2024-06-28",2.4,2.4,2.32,2.39,2550100.0],["2024-07-01",2.38,2.405,2.34,2.36,849100.0],["2024-07-02",2.36,2.4,2.34,2.37,596700.0],["2024-07-03",2.37,2.44,2.36,2.37,698900.0],["2024-07-05",2.37,2.405,2.35,2.35,750000.0],["2024-07-08",2.36,2.415,2.33,2.34,1067500.0],["2024-07-09",2.33,2.38,2.31,2.35,689600.0],["2024-07-10",2.37,2.37,2.12,2.15,1821400.0],["2024-07-11",2.22,2.285,2.13,2.27,1898500.0],["2024-07-12",2.33,2.41,2.32,2.4,803500.0],["2024-07-15",2.4,2.49,2.375,2.44,944700.0],["2024-07-16",2.48,2.56,2.465,2.54,956900.0],["2024-07-17",2.5,2.55,2.39,2.43,785700.0],["2024-07-18",2.41,2.48,2.365,2.39,597200.0],["2024-07-19",2.4,2.4,2.33,2.35,526000.0],["2024-07-22",2.37,2.43,2.35,2.42,594900.0],["2024-07-23",2.39,2.48,2.39,2.45,595000.0],["2024-07-24",2.43,2.485,2.38,2.39,591900.0],["2024-07-25",2.41,2.51,2.37,2.43,770900.0],["2024-07-26",2.48,2.5,2.425,2.48,574200.0],["2024-07-29",2.47,2.485,2.375,2.4,376600.0],["2024-07-30",1.85,2.025,1.8,1.93,7350400.0],["2024-07-31",1.87,1.925,1.82,1.84,4159000.0],["2024-08-01",1.85,1.87,1.75,1.77,3060100.0],["2024-08-02",1.69,1.77,1.65,1.71,1964900.0],["2024-08-05",1.6,1.66,1.56,1.64,1985100.0],["2024-08-06",1.64,1.685,1.63,1.65,1245300.0],["2024-08-07",1.49,1.67,1.49,1.56,2108000.0],["2024-08-08",1.52,1.575,1.485,1.52,1856600.0],["2024-08-09",1.53,1.55,1.39,1.42,2939100.0],["2024-08-12",1.43,1.46,1.35,1.38,2805200.0],["2024-08-13",1.37,1.54,1.37,1.53,1817800.0],["2024-08-14",1.52,1.52,1.42,1.44,1857800.0],["2024-08-15",1.43,1.645,1.42,1.59,2224900.0],["2024-08-16",1.6,1.61,1.52,1.56,1288700.0],["2024-08-19",1.54,1.7,1.53,1.67,1958600.0],["2024-08-20",1.67,1.72,1.605,1.67,1582500.0],["2024-08-21",1.69,1.73,1.675,1.72,1616000.0],["2024-08-22",1.71,1.74,1.64,1.67,1427600.0],["2024-08-23",1.66,1.72,1.66,1.69,923500.0],["2024-08-26",1.69,1.745,1.64,1.71,1545800.0],["2024-08-27",1.71,1.77,1.69,1.72,1927800.0],["2024-08-28",1.69,1.78,1.68,1.69,1480700.0],["2024-08-29",1.69,1.77,1.69,1.7,1319800.0],["2024-08-30",1.72,1.73,1.65,1.7,963500.0],["2024-09-03",1.71,1.725,1.65,1.68,1569900.0],["2024-09-04",1.71,1.75,1.66,1.67,2109100.0],["2024-09-05",1.67,1.71,1.65,1.68,2208600.0],["2024-09-06",1.68,1.7,1.59,1.61,1771600.0],["2024-09-09",1.65,1.7,1.58,1.62,4162100.0],["2024-09-10",1.61,1.71,1.61,1.66,2513200.0],["2024-09-11",1.62,1.71,1.57,1.68,2218100.0],["2024-09-12",1.69,1.775,1.63,1.75,2488900.0],["2024-09-13",1.78,1.91,1.74,1.83,4787700.0],["2024-09-16",1.83,1.86,1.75,1.8,1257000.0],["2024-09-17",1.84,1.84,1.75,1.76,1623700.0],["2024-09-18",1.75,1.815,1.73,1.74,2754800.0],["2024-09-19",1.76,1.83,1.76,1.77,2751400.0],["2024-09-20",1.75,1.81,1.74,1.75,3334100.0],["2024-09-23",1.78,1.78,1.72,1.72,1844600.0],["2024-09-24",1.74,1.76,1.69,1.71,1997900.0],["2024-09-25",1.73,1.753,1.67,1.68,1310800.0],["2024-09-26",1.71,1.755,1.691,1.71,1165900.0],["2024-09-27",1.72,1.785,1.72,1.77,1523400.0],["2024-09-30",1.78,1.81,1.71,1.73,1281900.0],["2024-10-01",1.72,1.74,1.62,1.64,1455000.0],["2024-10-02",1.63,1.7,1.63,1.67,595500.0],["2024-10-03",1.66,1.675,1.58,1.6,1410500.0],["2024-10-04",1.63,1.72,1.63,1.7,1007900.0],["2024-10-07",1.67,1.7,1.625,1.65,669000.0],["2024-10-08",1.67,1.705,1.65,1.66,517300.0],["2024-10-09",1.66,1.705,1.65,1.66,878100.0],["2024-10-10",1.64,1.67,1.6,1.63,592400.0],["2024-10-11",1.6,1.705,1.59,1.68,981700.0],["2024-10-14",1.7,1.71,1.655,1.66,1926000.0],["2024-10-15",1.67,1.75,1.66,1.7,1444700.0],["2024-10-16",1.72,1.75,1.71,1.74,911100.0],["2024-10-17",1.74,1.755,1.705,1.73,826300.0],["2024-10-18",1.73,1.765,1.725,1.75,496600.0],["2024-10-21",1.74,1.77,1.71,1.74,519500.0],["2024-10-22",1.72,1.76,1.71,1.73,494300.0],["2024-10-23",1.71,1.74,1.655,1.7,609700.0],["2024-10-24",1.7,1.725,1.66,1.69,657200.0],["2024-10-25",1.72,1.755,1.685,1.7,660300.0],["2024-10-28",1.7,1.805,1.7,1.74,2037800.0],["2024-10-29",1.72,1.775,1.72,1.76,717900.0],["2024-10-30",1.76,1.815,1.74,1.75,867300.0],["2024-10-31",1.75,1.755,1.66,1.69,995600.0],["2024-11-01",1.69,1.765,1.665,1.71,1016500.0],["2024-11-04",1.72,1.73,1.69,1.73,473600.0],["2024-11-05",1.73,1.78,1.72,1.76,974100.0],["2024-11-06",1.71,1.71,1.17,1.63,3671300.0],["2024-11-07",1.57,1.57,1.48,1.51,1485500.0],["2024-11-08",1.51,1.58,1.5,1.52,1342900.0],["2024-11-11",1.52,1.58,1.49,1.54,1354900.0],["2024-11-12",1.49,1.52,1.47,1.47,1815400.0],["2024-11-13",1.5,1.52,1.45,1.48,1376200.0],["2024-11-14",1.47,1.48,1.4,1.41,1133200.0],["2024-11-15",1.44,1.51,1.42,1.44,1612300.0],["2024-11-18",1.45,1.475,1.425,1.44,982200.0],["2024-11-19",1.48,1.51,1.45,1.48,1213900.0],["2024-11-20",1.47,1.495,1.445,1.48,1034400.0],["2024-11-21",1.51,1.57,1.47,1.57,1237700.0],["2024-11-22",1.58,1.64,1.56,1.61,1252600.0],["2024-11-25",1.69,1.71,1.61,1.62,4473700.0],["2024-11-26",1.61,1.9,1.61,1.85,2226300.0],["2024-11-27",1.85,1.975,1.85,1.96,1555200.0],["2024-11-29",1.99,1.99,1.77,1.77,581200.0],["2024-12-02",1.78,1.79,1.73,1.73,716200.0],["2024-12-03",1.73,1.77,1.69,1.71,707200.0],["2024-12-04",1.7,1.75,1.66,1.75,915200.0],["2024-12-05",1.75,1.82,1.73,1.8,964500.0],["2024-12-06",1.85,1.89,1.795,1.84,936800.0],["2024-12-09",1.83,1.895,1.8,1.8,616300.0],["2024-12-10",1.79,1.87,1.77,1.82,738800.0],["2024-12-11",1.85,1.865,1.805,1.84,673400.0],["2024-12-12",1.85,1.9,1.82,1.86,1268500.0],["2024-12-13",1.86,1.87,1.795,1.83,680200.0],["2024-12-16",1.82,1.88,1.79,1.81,825300.0],["2024-12-17",1.81,1.85,1.73,1.76,738300.0],["2024-12-18",1.78,1.79,1.63,1.67,1163200.0],["2024-12-19",1.67,1.69,1.58,1.59,1243600.0],["2024-12-20",1.57,1.64,1.57,1.58,2151800.0],["2024-12-23",1.59,1.605,1.535,1.55,652100.0],["2024-12-24",1.57,1.59,1.53,1.59,214300.0],["2024-12-26",1.57,1.69,1.57,1.68,962400.0],["2024-12-27",1.64,1.66,1.6,1.63,1023600.0],["2024-12-30",1.59,1.68,1.583,1.66,575100.0],["2024-12-31",1.7,1.77,1.7,1.75,846200.0],["2025-01-02",1.75,1.81,1.705,1.75,646900.0],["2025-01-03",1.78,1.8,1.735,1.8,353500.0],["2025-01-06",1.78,1.85,1.77,1.77,500100.0],["2025-01-07",1.77,1.81,1.72,1.74,571800.0],["2025-01-08",1.71,1.755,1.65,1.65,442700.0],["2025-01-10",1.61,1.655,1.59,1.59,593300.0],["2025-01-13",1.58,1.59,1.54,1.58,809900.0],["2025-01-14",1.58,1.65,1.58,1.6,791600.0],["2025-01-15",1.65,1.73,1.65,1.7,787700.0],["2025-01-16",1.69,1.695,1.59,1.6,770900.0],["2025-01-17",1.63,1.66,1.57,1.58,648800.0],["2025-01-21",1.59,1.625,1.57,1.58,698500.0],["2025-01-22",1.58,1.59,1.54,1.54,946500.0],["2025-01-23",1.54,1.585,1.525,1.58,837900.0],["2025-01-24",1.55,1.625,1.55,1.58,769400.0],["2025-01-27",1.58,1.64,1.51,1.52,1106100.0],["2025-01-28",1.55,1.55,1.49,1.53,992500.0],["2025-01-29",1.52,1.53,1.455,1.5,1092000.0],["2025-01-30",1.53,1.55,1.48,1.5,566100.0],["2025-01-31",1.49,1.52,1.44,1.47,992200.0],["2025-02-03",1.43,1.46,1.39,1.4,1314300.0],["2025-02-04",1.41,1.47,1.39,1.47,537300.0],["2025-02-05",1.47,1.5,1.42,1.44,519300.0],["2025-02-06",1.45,1.475,1.4,1.43,523000.0],["2025-02-07",1.42,1.44,1.34,1.36,1103000.0],["2025-02-10",1.36,1.43,1.33,1.34,1137700.0],["2025-02-11",1.33,1.41,1.33,1.38,1157500.0],["2025-02-12",1.37,1.48,1.37,1.47,1092700.0],["2025-02-13",1.52,1.52,1.48,1.51,849500.0],["2025-02-14",1.52,1.54,1.49,1.49,647700.0],["2025-02-18",1.48,1.57,1.48,1.57,1163800.0],["2025-02-19",1.57,1.61,1.53,1.55,1019100.0],["2025-02-20",1.54,1.551,1.49,1.53,963200.0],["2025-02-21",1.56,1.57,1.44,1.45,941500.0],["2025-02-24",1.48,1.48,1.41,1.41,1470500.0],["2025-02-25",1.42,1.42,1.31,1.32,1074300.0],["2025-02-26",1.31,1.316,1.24,1.26,4784900.0],["2025-02-27",1.25,1.26,1.22,1.24,5515600.0],["2025-02-28",1.23,1.25,1.215,1.24,4980200.0],["2025-03-03",1.25,1.35,1.245,1.26,3843900.0],["2025-03-04",1.25,1.3,1.22,1.27,3249100.0],["2025-03-05",1.09,1.36,1.09,1.36,3105600.0],["2025-03-06",1.31,1.33,1.23,1.26,1931600.0],["2025-03-07",1.24,1.26,1.19,1.22,2888700.0],["2025-03-10",1.24,1.26,1.135,1.16,2018800.0],["2025-03-11",1.16,1.18,1.11,1.12,2217400.0],["2025-03-12",1.2,1.21,1.12,1.16,4771700.0],["2025-03-13",1.14,1.16,1.07,1.08,1900100.0],["2025-03-14",1.14,1.195,1.11,1.18,2820500.0],["2025-03-17",1.18,1.226,1.14,1.17,2014200.0],["2025-03-18",1.16,1.17,1.11,1.15,1049700.0],["2025-03-19",1.18,1.215,1.16,1.18,1162900.0],["2025-03-20",1.15,1.235,1.15,1.19,1169400.0],["2025-03-21",1.15,1.18,1.135,1.17,2144600.0],["2025-03-24",1.18,1.22,1.18,1.2,869200.0],["2025-03-25",1.2,1.215,1.16,1.19,751200.0],["2025-03-26",1.17,1.19,1.14,1.15,796700.0],["2025-03-27",1.15,1.18,1.15,1.16,626800.0],["2025-03-28",1.16,1.16,1.11,1.12,1448700.0],["2025-03-31",1.11,1.228,1.07,1.21,2198000.0],["2025-04-01",1.2,1.21,1.125,1.15,1053900.0],["2025-04-02",1.13,1.19,1.13,1.15,808000.0],["2025-04-03",1.08,1.12,1.07,1.07,1010400.0],["2025-04-04",1.06,1.06,0.975,1.01,2357300.0],["2025-04-07",0.96,1.12,0.93,1.06,1621600.0],["2025-04-08",1.1,1.1,1.01,1.03,1236400.0],["2025-04-09",1.02,1.195,1.0,1.15,1602500.0],["2025-04-10",1.0,1.08,0.76,0.809,6231700.0],["2025-04-11",0.78,0.78,0.671,0.754,3518400.0],["2025-04-14",0.78,0.83,0.716,0.73,3631000.0],["2025-04-15",0.71,0.796,0.71,0.72,3624900.0],["2025-04-16",0.72,0.748,0.71,0.726,1622900.0],["2025-04-17",0.72,0.834,0.72,0.792,4219700.0],["2025-04-21",0.821,0.821,0.778,0.796,1796200.0],["2025-04-22",0.8,0.834,0.79,0.808,864900.0],["2025-04-23",0.831,0.893,0.816,0.846,2730000.0],["2025-04-24",0.86,0.917,0.842,0.89,1576300.0],["2025-04-25",0.87,0.9,0.857,0.888,1767600.0],["2025-04-28",0.88,0.935,0.877,0.921,1609300.0],["2025-04-29",0.911,0.945,0.904,0.913,1262800.0],["2025-04-30",0.9,0.971,0.88,0.953,1107800.0],["2025-05-01",0.978,0.988,0.954,0.96,802600.0],["2025-05-02",0.992,1.04,0.964,0.97,1765600.0],["2025-05-05",0.95,0.988,0.935,0.963,2687800.0],["2025-05-06",0.93,0.982,0.89,0.9,2831900.0],["2025-05-07",0.82,0.989,0.811,0.935,1234800.0],["2025-05-08",0.953,0.953,0.84,0.88,2152100.0],["2025-05-09",0.88,0.928,0.849,0.85,1631300.0],["2025-05-12",0.906,0.938,0.72,0.807,7957900.0],["2025-05-13",0.81,0.833,0.8,0.82,4089100.0],["2025-05-14",0.811,0.851,0.74,0.79,3309000.0],["2025-05-15",0.76,0.8,0.75,0.751,2662400.0],["2025-05-16",0.75,0.884,0.745,0.862,3136300.0],["2025-05-19",0.85,0.894,0.824,0.865,2166600.0],["2025-05-20",0.895,0.9,0.822,0.862,1139900.0],["2025-05-21",0.84,0.858,0.81,0.832,1162600.0],["2025-05-22",0.815,0.853,0.8,0.814,908800.0],["2025-05-23",0.801,0.83,0.782,0.796,1639100.0],["2025-05-27",0.8,0.84,0.785,0.837,1614400.0],["2025-05-28",0.833,0.856,0.816,0.84,1269500.0],["2025-05-29",0.84,0.852,0.814,0.843,1235100.0],["2025-05-30",0.82,0.879,0.784,0.844,1353400.0],["2025-06-02",0.84,0.87,0.81,0.843,1017700.0],["2025-06-03",0.83,0.929,0.826,0.9,2072000.0],["2025-06-04",0.905,0.925,0.85,0.909,1330700.0],["2025-06-05",0.925,0.99,0.9,0.927,1486900.0],["2025-06-06",0.96,0.964,0.905,0.916,1212800.0],["2025-06-09",0.912,0.95,0.9,0.915,1711100.0],["2025-06-10",0.91,0.924,0.881,0.89,1730800.0],["2025-06-11",0.89,0.938,0.861,0.916,2016300.0],["2025-06-12",0.9,0.93,0.861,0.9,2232300.0],["2025-06-13",0.885,0.902,0.851,0.885,1884400.0],["2025-06-16",0.895,0.945,0.883,0.888,3909500.0],["2025-06-17",0.871,0.923,0.871,0.901,1990200.0],["2025-06-18",0.88,0.962,0.88,0.915,2037200.0],["2025-06-20",0.91,0.94,0.868,0.89,3111600.0],["2025-06-23",0.892,0.938,0.88,0.912,2271400.0],["2025-06-24",0.916,0.95,0.89,0.938,3131600.0],["2025-06-25",0.93,0.932,0.9,0.921,1187100.0],["2025-06-26",0.928,0.972,0.904,0.954,1707200.0],["2025-06-27",0.959,0.983,0.93,0.93,26447800.0],["2025-06-30",0.951,1.03,0.938,0.99,5629000.0],["2025-07-01",0.99,1.1,0.974,1.03,2133700.0],["2025-07-02",1.02,1.135,1.02,1.11,2006400.0],["2025-07-03",1.12,1.125,1.07,1.11,758900.0],["2025-07-07",1.1,1.11,1.04,1.08,1204100.0],["2025-07-08",1.07,1.11,1.07,1.09,4842200.0],["2025-07-09",1.09,1.09,1.01,1.03,1477100.0],["2025-07-10",1.02,1.04,0.997,1.02,1103600.0],["2025-07-11",1.0,1.01,0.97,0.98,1142600.0],["2025-07-14",0.96,1.02,0.96,0.964,2418100.0],["2025-07-15",0.99,1.01,0.937,0.937,708000.0],["2025-07-16",0.94,0.998,0.93,0.986,1664200.0],["2025-07-17",1.01,1.04,0.957,0.982,1415500.0],["2025-07-18",0.99,1.0,0.953,0.966,680700.0],["2025-07-21",0.98,0.995,0.95,0.953,751700.0],["2025-07-22",0.96,1.05,0.958,1.02,1248200.0],["2025-07-23",1.01,1.08,1.0,1.07,2080300.0],["2025-07-24",1.06,1.09,1.04,1.09,1558100.0],["2025-07-25",1.1,1.19,1.1,1.14,1229500.0],["2025-07-28",1.16,1.169,1.12,1.15,1282900.0],["2025-07-29",1.15,1.16,1.07,1.07,1468500.0],["2025-07-30",1.09,1.09,1.02,1.03,802000.0],["2025-07-31",1.01,1.07,0.993,1.01,1431700.0],["2025-08-01",0.98,0.99,0.946,0.96,1595100.0],["2025-08-04",0.96,1.04,0.95,1.01,1632700.0],["2025-08-05",1.02,1.03,0.96,0.986,1895700.0],["2025-08-06",0.91,1.19,0.9,1.14,2288900.0],["2025-08-07",1.17,1.17,1.1,1.17,1234900.0],["2025-08-08",1.15,1.3,1.124,1.27,2128600.0],["2025-08-11",1.27,1.28,1.21,1.25,1062200.0],["2025-08-12",1.36,1.395,1.33,1.36,2046700.0],["2025-08-13",1.44,1.44,1.28,1.36,1561200.0],["2025-08-14",1.34,1.38,1.31,1.34,613700.0],["2025-08-15",1.32,1.37,1.32,1.32,624800.0],["2025-08-18",1.35,1.56,1.35,1.5,4409400.0],["2025-08-19",1.52,1.63,1.465,1.5,3600100.0],["2025-08-20",1.54,1.55,1.395,1.45,1084600.0],["2025-08-21",1.41,1.435,1.38,1.4,1053800.0],["2025-08-22",1.42,1.49,1.405,1.48,777800.0],["2025-08-25",1.48,1.55,1.42,1.44,540400.0],["2025-08-26",1.49,1.515,1.465,1.49,1380800.0],["2025-08-27",1.48,1.51,1.43,1.47,976100.0],["2025-08-28",1.47,1.5,1.45,1.45,740000.0],["2025-08-29",1.46,1.48,1.435,1.48,519300.0],["2025-09-02",1.48,1.53,1.43,1.45,859200.0],["2025-09-03",1.46,1.487,1.425,1.44,937800.0],["2025-09-04",1.43,1.43,1.37,1.42,844500.0],["2025-09-05",1.41,1.51,1.41,1.46,580000.0],["2025-09-08",1.5,1.505,1.44,1.46,345600.0],["2025-09-09",1.45,1.485,1.43,1.46,424100.0],["2025-09-10",1.45,1.48,1.43,1.43,788300.0],["2025-09-11",1.42,1.49,1.403,1.49,1482700.0],["2025-09-12",1.48,1.48,1.41,1.45,915000.0],["2025-09-15",1.44,1.57,1.44,1.52,1689000.0],["2025-09-16",1.63,1.66,1.54,1.55,1635600.0],["2025-09-17",1.65,1.78,1.62,1.64,3012900.0],["2025-09-18",1.68,1.689,1.56,1.6,1410900.0],["2025-09-19",1.59,1.63,1.57,1.58,1035000.0],["2025-09-22",1.58,1.655,1.57,1.62,1608200.0],["2025-09-23",1.61,1.63,1.57,1.6,646000.0],["2025-09-24",1.61,1.61,1.51,1.53,638700.0],["2025-09-25",1.51,1.51,1.46,1.48,641400.0],["2025-09-26",1.48,1.505,1.42,1.45,994300.0],["2025-09-29",1.45,1.495,1.43,1.45,622000.0],["2025-09-30",1.43,1.45,1.39,1.41,503100.0],["2025-10-01",1.43,1.49,1.38,1.4,824300.0],["2025-10-02",1.39,1.42,1.34,1.36,552600.0],["2025-10-03",1.38,1.42,1.35,1.38,980900.0],["2025-10-06",1.39,1.4,1.355,1.37,998800.0],["2025-10-07",1.38,1.43,1.33,1.37,1266300.0],["2025-10-08",1.39,1.51,1.38,1.51,1115400.0],["2025-10-09",1.5,1.52,1.44,1.47,853500.0],["2025-10-10",1.47,1.5,1.368,1.39,895600.0],["2025-10-13",1.43,1.44,1.39,1.4,569400.0],["2025-10-14",1.37,1.475,1.37,1.45,434700.0],["2025-10-15",1.46,1.51,1.45,1.5,482200.0],["2025-10-16",1.48,1.5,1.44,1.46,555600.0],["2025-10-17",1.47,1.47,1.41,1.42,519000.0],["2025-10-20",1.42,1.49,1.4,1.41,5696300.0],["2025-10-21",1.42,1.52,1.42,1.47,1185300.0],["2025-10-22",1.5,1.54,1.41,1.46,817600.0],["2025-10-23",1.46,1.51,1.46,1.47,1180900.0],["2025-10-24",1.49,1.525,1.49,1.49,661000.0],["2025-10-27",1.5,1.52,1.45,1.45,351200.0],["2025-10-28",1.46,1.46,1.39,1.39,533300.0],["2025-10-29",1.41,1.433,1.36,1.38,317200.0],["2025-10-30",1.35,1.38,1.34,1.35,216600.0],["2025-10-31",1.34,1.4,1.31,1.39,623700.0],["2025-11-03",1.41,1.454,1.335,1.36,784800.0],["2025-11-04",1.34,1.37,1.325,1.35,691800.0],["2025-11-05",1.47,1.47,1.32,1.4,1317000.0],["2025-11-06",1.42,1.54,1.42,1.48,973000.0],["2025-11-07",1.46,1.47,1.41,1.45,648000.0],["2025-11-10",1.47,1.49,1.44,1.46,723000.0],["2025-11-11",1.47,1.53,1.462,1.51,489700.0],["2025-11-12",1.49,1.52,1.485,1.49,501600.0],["2025-11-13",1.5,1.505,1.475,1.48,673400.0],["2025-11-14",1.47,1.49,1.44,1.45,618200.0],["2025-11-17",1.46,1.49,1.42,1.44,785700.0],["2025-11-18",1.4,1.44,1.37,1.4,642900.0],["2025-11-19",1.38,1.43,1.38,1.41,496900.0],["2025-11-20",1.46,1.5,1.425,1.44,947800.0],["2025-11-21",1.42,1.471,1.4,1.45,543600.0],["2025-11-24",1.54,1.67,1.504,1.67,1708600.0],["2025-11-25",1.69,1.76,1.685,1.74,1516700.0],["2025-11-26",1.8,1.81,1.71,1.74,782300.0],["2025-11-28",1.74,1.765,1.68,1.72,812600.0],["2025-12-01",1.71,1.735,1.67,1.68,797400.0],["2025-12-02",1.69,1.72,1.67,1.71,570000.0],["2025-12-03",1.8,1.915,1.75,1.82,1704400.0],["2025-12-04",1.86,1.93,1.84,1.88,2167800.0],["2025-12-05",1.96,2.14,1.865,1.97,2603500.0],["2025-12-08",2.05,2.058,1.86,1.89,958900.0],["2025-12-09",1.9,2.085,1.884,2.02,1489200.0],["2025-12-10",2.02,2.06,1.935,2.0,1124200.0],["2025-12-11",2.04,2.08,1.99,2.04,1047700.0],["2025-12-12",2.04,2.145,2.02,2.07,1840000.0],["2025-12-15",2.2,2.2,2.02,2.05,1934300.0],["2025-12-16",2.03,2.079,1.98,2.05,1690700.0],["2025-12-17",2.15,2.15,2.055,2.08,1321000.0],["2025-12-18",2.11,2.177,2.081,2.12,971400.0],["2025-12-19",2.11,2.14,2.04,2.09,1728100.0],["2025-12-22",2.12,2.13,1.99,2.05,2314600.0],["2025-12-23",2.05,2.075,1.965,2.07,2002400.0],["2025-12-24",2.06,2.063,1.995,2.01,664600.0],["2025-12-26",2.0,2.04,2.0,2.03,470400.0],["2025-12-29",2.02,2.035,2.01,2.02,681100.0],["2025-12-30",2.02,2.05,2.005,2.03,712900.0],["2025-12-31",2.02,2.05,2.01,2.02,942600.0],["2026-01-02",2.02,2.03,1.93,1.93,1858200.0],["2026-01-05",1.93,1.93,1.865,1.89,1357700.0],["2026-01-06",1.9,1.92,1.87,1.87,835300.0],["2026-01-07",1.87,1.875,1.82,1.84,1035400.0],["2026-01-08",1.81,1.86,1.81,1.83,1163500.0],["2026-01-09",1.83,1.83,1.805,1.81,548400.0],["2026-01-12",1.82,1.829,1.78,1.78,628500.0],["2026-01-13",1.77,1.79,1.76,1.78,712100.0],["2026-01-14",1.77,1.81,1.76,1.78,433000.0],["2026-01-15",1.79,1.81,1.74,1.74,1105100.0],["2026-01-16",1.76,1.87,1.74,1.84,1860700.0],["2026-01-20",1.81,1.82,1.72,1.72,1533600.0],["2026-01-21",1.72,1.75,1.7,1.72,544600.0],["2026-01-22",1.73,1.75,1.71,1.73,902100.0],["2026-01-23",1.73,1.81,1.705,1.8,1002200.0],["2026-01-26",1.79,1.814,1.7,1.73,2246900.0],["2026-01-27",1.72,1.75,1.71,1.72,4566800.0],["2026-01-28",1.72,1.725,1.67,1.68,1112800.0],["2026-01-29",1.7,1.7,1.63,1.67,669800.0],["2026-01-30",1.64,1.66,1.61,1.62,1797700.0],["2026-02-02",1.61,1.7,1.61,1.66,808200.0],["2026-02-03",1.68,1.72,1.63,1.71,891200.0],["2026-02-04",1.71,1.71,1.66,1.66,2475100.0],["2026-02-05",1.7,1.705,1.64,1.68,3494300.0],["2026-02-06",1.68,1.76,1.655,1.75,3753700.0],["2026-02-09",1.75,1.785,1.725,1.74,766500.0],["2026-02-10",1.74,1.815,1.735,1.76,924100.0],["2026-02-11",1.8,1.8,1.7,1.74,828100.0],["2026-02-12",1.72,1.735,1.6,1.61,836700.0],["2026-02-13",1.62,1.65,1.604,1.62,667600.0],["2026-02-17",1.6,1.65,1.56,1.61,656400.0],["2026-02-18",1.61,1.68,1.59,1.67,1403700.0],["2026-02-19",1.65,1.685,1.6,1.66,1301700.0],["2026-02-20",1.65,1.7,1.64,1.64,811000.0],["2026-02-23",1.63,1.63,1.58,1.6,552400.0],["2026-02-24",1.58,1.62,1.57,1.58,449400.0],["2026-02-25",1.6,1.64,1.58,1.63,699600.0],["2026-02-26",1.62,1.66,1.61,1.62,445700.0],["2026-02-27",1.6,1.6,1.5,1.52,911000.0],["2026-03-02",1.5,1.59,1.492,1.57,1064100.0],["2026-03-03",1.55,1.61,1.5,1.54,1246900.0],["2026-03-04",1.72,1.79,1.66,1.79,2082800.0],["2026-03-05",1.74,1.786,1.7,1.75,1196500.0],["2026-03-06",1.73,1.77,1.69,1.77,821600.0],["2026-03-09",1.72,1.79,1.72,1.78,949600.0],["2026-03-10",1.8,1.895,1.785,1.88,929900.0],["2026-03-11",1.86,1.9,1.855,1.87,1084400.0],["2026-03-12",1.89,1.89,1.65,1.65,2175700.0],["2026-03-13",1.85,1.85,1.67,1.67,1760900.0],["2026-03-16",1.72,1.745,1.68,1.72,650200.0],["2026-03-17",1.7,1.735,1.68,1.69,433900.0],["2026-03-18",1.7,1.705,1.6,1.61,644800.0],["2026-03-19",1.56,1.62,1.545,1.59,766400.0],["2026-03-20",1.56,1.58,1.51,1.58,926000.0],["2026-03-23",1.58,1.64,1.571,1.61,1152300.0],["2026-03-24",1.57,1.605,1.56,1.57,1104900.0],["2026-03-25",1.63,1.64,1.56,1.56,600700.0],["2026-03-26",1.56,1.57,1.52,1.53,439200.0],["2026-03-27",1.5,1.505,1.452,1.48,895800.0],["2026-03-30",1.5,1.5,1.41,1.41,408700.0],["2026-03-31",1.44,1.51,1.41,1.5,928400.0],["2026-04-01",1.52,1.55,1.485,1.49,438800.0],["2026-04-02",1.47,1.56,1.44,1.52,401700.0],["2026-04-06",1.5,1.55,1.48,1.5,692400.0],["2026-04-07",1.47,1.49,1.43,1.43,544100.0],["2026-04-08",1.48,1.545,1.44,1.44,727600.0],["2026-04-09",1.44,1.44,1.375,1.38,1258100.0],["2026-04-10",1.4,1.42,1.37,1.41,595000.0],["2026-04-13",1.42,1.45,1.4,1.43,577800.0],["2026-04-14",1.43,1.47,1.43,1.44,496100.0],["2026-04-15",1.43,1.48,1.43,1.48,462800.0],["2026-04-16",1.46,1.49,1.46,1.47,506900.0],["2026-04-17",1.49,1.57,1.47,1.57,1710100.0],["2026-04-20",1.57,1.585,1.51,1.52,1016400.0],["2026-04-21",1.51,1.525,1.44,1.48,437900.0],["2026-04-22",1.48,1.48,1.45,1.47,210500.0],["2026-04-23",1.46,1.475,1.35,1.38,769100.0],["2026-04-24",1.4,1.4,1.34,1.35,449600.0],["2026-04-27",1.34,1.385,1.33,1.36,355200.0],["2026-04-28",1.35,1.35,1.31,1.34,314300.0],["2026-04-29",1.35,1.35,1.315,1.34,402000.0],["2026-04-30",1.34,1.36,1.32,1.36,450000.0],["2026-05-01",1.37,1.4,1.35,1.36,782500.0],["2026-05-04",1.36,1.41,1.35,1.39,1540100.0],["2026-05-05",1.4,1.465,1.39,1.43,1975200.0],["2026-05-06",1.15,1.32,1.1,1.17,4261200.0],["2026-05-07",1.17,1.195,1.11,1.14,958000.0],["2026-05-08",1.13,1.16,1.1,1.12,1155400.0],["2026-05-11",1.24,1.3,1.16,1.18,1940100.0],["2026-05-12",1.17,1.195,1.135,1.14,667100.0],["2026-05-13",1.13,1.15,1.09,1.11,1459100.0],["2026-05-14",1.16,1.205,1.12,1.17,1579600.0],["2026-05-15",1.18,1.18,1.11,1.12,858600.0],["2026-05-18",1.11,1.15,1.1,1.14,1119200.0],["2026-05-19",1.15,1.175,1.13,1.15,1275400.0],["2026-05-20",1.15,1.25,1.13,1.23,2079100.0],["2026-05-21",1.2,1.25,1.2,1.22,1111400.0],["2026-05-22",1.21,1.325,1.21,1.28,1421400.0],["2026-05-26",1.28,1.32,1.23,1.27,1652300.0],["2026-05-27",1.28,1.35,1.27,1.31,1044700.0],["2026-05-28",1.34,1.36,1.3,1.31,1326500.0],["2026-05-29",1.3,1.31,1.245,1.26,1118700.0],["2026-06-01",1.26,1.28,1.22,1.24,1153500.0],["2026-06-02",1.25,1.256,1.19,1.23,692300.0],["2026-06-03",1.24,1.24,1.16,1.17,769000.0],["2026-06-04",1.18,1.196,1.16,1.16,601900.0],["2026-06-05",1.17,1.185,1.09,1.1,1637600.0],["2026-06-08",1.16,1.19,1.12,1.13,2337800.0],["2026-06-09",1.14,1.2,1.12,1.13,4060400.0],["2026-06-10",1.11,1.136,1.09,1.09,1125000.0],["2026-06-11",1.15,1.2,1.115,1.15,2573700.0],["2026-06-12",1.17,1.18,1.125,1.14,1646300.0],["2026-06-15",1.15,1.215,1.13,1.13,983600.0],["2026-06-16",1.13,1.15,1.08,1.08,1252100.0],["2026-06-17",1.1,1.12,1.06,1.07,1863500.0],["2026-06-18",1.07,1.17,1.07,1.13,2429400.0],["2026-06-22",1.12,1.17,1.09,1.1,2710300.0],["2026-06-23",1.09,1.14,1.08,1.13,910000.0],["2026-06-24",1.13,1.155,1.11,1.12,1165600.0],["2026-06-25",1.13,1.17,1.115,1.14,2363900.0],["2026-06-26",1.15,1.26,1.135,1.22,21074700.0],["2026-06-29",1.24,1.275,1.19,1.22,1559804.0],["2026-07-08",1.07,1.07,1.01,1.05,2542526.235718],["2026-07-09",1.04,1.08,1.015,1.05,1275267.809869],["2026-07-10",1.04,1.08,1.025,1.03,1089206.861418],["2026-07-13",1.01,1.05,0.9716,0.9823,4960947.064615],["2026-07-14",1,1.02,0.9711,0.9711,1317729.071905],["2026-07-15",0.971,1.015,0.9545,0.9605,2116588.836793],["2026-07-31",1.01,1.02,0.9918,1.01,662118.649886],["2026-08-03",1.01,1.0499,1.01,1.02,780719.555154],["2026-08-04",0.99,1.055,0.99,1.05,810386.52579],["2026-08-05",1.15,1.3,1.14,1.3,7417127.046902],["2026-08-06",1.31,1.38,1.21,1.37,2005922.294733],["2026-08-07",1.38,1.43,1.31,1.42,1791526.784346]]}