{"t":"ABSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-22",21.0,22.894,20.88,21.59,2545400.0],["2021-07-23",22.0,24.0,21.5,22.89,664300.0],["2021-07-26",23.2,24.81,23.0,23.49,642500.0],["2021-07-27",23.63,23.777,22.0,23.2,584300.0],["2021-07-28",23.1,24.75,22.85,24.5,1213500.0],["2021-07-29",25.04,29.21,24.93,28.54,378100.0],["2021-07-30",29.42,29.582,27.26,28.48,201200.0],["2021-08-02",28.76,29.98,28.76,29.29,306600.0],["2021-08-03",29.5,31.39,29.0,30.29,212900.0],["2021-08-04",31.53,31.53,24.88,25.2,509900.0],["2021-08-05",24.83,26.73,23.7,26.04,310000.0],["2021-08-06",25.83,27.3,25.4,26.85,185200.0],["2021-08-09",27.24,28.28,26.75,27.55,232000.0],["2021-08-10",27.36,27.84,26.026,26.57,224800.0],["2021-08-11",26.79,26.79,23.72,23.82,191000.0],["2021-08-12",24.07,26.0,23.69,23.85,242100.0],["2021-08-13",23.97,25.39,23.65,25.01,336400.0],["2021-08-16",24.5,24.51,19.8,21.09,696900.0],["2021-08-17",20.97,22.665,19.35,19.5,551700.0],["2021-08-18",19.17,21.08,19.03,20.52,263700.0],["2021-08-19",20.38,21.29,20.0,20.5,374800.0],["2021-08-20",20.67,23.125,20.01,22.52,219400.0],["2021-08-23",22.78,23.62,22.09,22.39,207500.0],["2021-08-24",22.17,23.28,22.056,22.62,166500.0],["2021-08-25",22.48,22.48,19.85,19.85,221100.0],["2021-08-26",19.99,21.8,19.952,21.57,256600.0],["2021-08-27",21.44,21.93,19.79,19.8,166900.0],["2021-08-30",19.85,20.395,17.0,18.21,407900.0],["2021-08-31",18.41,19.64,18.27,18.78,212100.0],["2021-09-01",18.94,19.389,18.17,18.88,223900.0],["2021-09-02",19.07,19.59,18.675,19.41,95300.0],["2021-09-03",19.32,20.44,19.01,20.08,114400.0],["2021-09-07",20.03,20.94,17.05,17.25,476300.0],["2021-09-08",17.21,17.38,14.09,14.28,645500.0],["2021-09-09",14.5,14.7,13.683,14.3,348200.0],["2021-09-10",14.27,14.53,13.69,14.04,231000.0],["2021-09-13",14.01,14.37,13.751,14.22,176600.0],["2021-09-14",14.32,14.78,13.82,14.22,276200.0],["2021-09-15",14.31,14.95,13.91,13.97,322200.0],["2021-09-16",14.0,14.29,12.27,12.64,392700.0],["2021-09-17",13.2,13.2,11.67,11.97,1929800.0],["2021-09-20",11.72,11.84,10.315,10.97,521400.0],["2021-09-21",11.11,11.18,10.21,10.37,345400.0],["2021-09-22",10.39,11.59,10.175,11.12,299800.0],["2021-09-23",11.1,11.625,10.92,11.46,168300.0],["2021-09-24",11.26,11.55,11.08,11.31,229200.0],["2021-09-27",11.21,11.89,10.8,11.68,285900.0],["2021-09-28",11.51,11.8,10.51,10.88,383800.0],["2021-09-29",11.0,11.85,10.9,11.48,253600.0],["2021-09-30",11.57,12.24,11.506,11.63,207000.0],["2021-10-01",11.73,12.485,11.11,12.42,355800.0],["2021-10-04",12.31,12.71,10.71,10.88,458000.0],["2021-10-05",10.89,11.31,10.4,11.03,449000.0],["2021-10-06",10.89,11.905,10.42,11.54,101600.0],["2021-10-07",11.67,12.49,10.65,10.76,329400.0],["2021-10-08",10.81,11.59,10.01,10.03,140400.0],["2021-10-11",10.16,10.45,9.62,9.95,170600.0],["2021-10-12",10.04,10.34,9.62,10.01,99800.0],["2021-10-13",10.14,11.005,10.14,10.42,113600.0],["2021-10-14",10.59,11.147,10.42,10.59,68300.0],["2021-10-15",10.98,11.28,10.32,10.63,62700.0],["2021-10-18",10.5,11.155,10.216,10.91,114700.0],["2021-10-19",10.81,11.825,10.81,11.64,173200.0],["2021-10-20",11.84,11.84,11.01,11.19,112100.0],["2021-10-21",11.13,11.99,10.8,11.86,109100.0],["2021-10-22",11.78,12.43,11.41,11.65,124500.0],["2021-10-25",11.51,12.165,11.36,11.82,80400.0],["2021-10-26",11.84,13.08,11.48,12.91,187800.0],["2021-10-27",12.69,14.34,12.69,13.83,315900.0],["2021-10-28",13.93,14.5,13.21,14.3,135000.0],["2021-10-29",14.15,14.9,13.95,14.67,143100.0],["2021-11-01",14.8,15.749,14.54,15.55,134900.0],["2021-11-02",15.53,16.449,15.29,16.17,128200.0],["2021-11-03",16.17,17.34,15.13,17.27,177600.0],["2021-11-04",17.27,17.525,16.33,17.02,143200.0],["2021-11-05",17.17,17.24,16.31,16.88,86300.0],["2021-11-08",17.11,18.12,16.49,18.03,253300.0],["2021-11-09",16.13,17.0,13.33,14.23,447200.0],["2021-11-10",13.21,13.39,10.68,12.89,731000.0],["2021-11-11",13.09,13.349,12.3,12.96,239200.0],["2021-11-12",12.9,12.9,11.05,11.18,271900.0],["2021-11-15",11.41,11.41,10.75,11.33,255500.0],["2021-11-16",11.08,12.15,11.061,12.07,172600.0],["2021-11-17",12.14,12.61,12.065,12.34,155100.0],["2021-11-18",12.36,12.38,11.01,11.07,200500.0],["2021-11-19",11.06,11.318,10.96,11.05,123000.0],["2021-11-22",11.18,11.53,10.33,10.5,205800.0],["2021-11-23",10.41,10.96,10.26,10.75,158500.0],["2021-11-24",10.88,11.3,10.02,11.24,128300.0],["2021-11-26",11.12,11.46,10.65,11.01,102000.0],["2021-11-29",11.41,11.43,10.5,11.02,223700.0],["2021-11-30",11.15,11.38,10.05,10.55,141800.0],["2021-12-01",10.78,11.58,10.46,10.49,148400.0],["2021-12-02",10.49,10.93,10.03,10.56,188100.0],["2021-12-03",10.61,11.0,9.671,9.86,217000.0],["2021-12-06",9.96,10.58,9.3,10.24,302100.0],["2021-12-07",10.5,11.53,10.25,11.01,149700.0],["2021-12-08",10.94,11.91,10.59,11.49,150900.0],["2021-12-09",11.34,11.705,10.421,10.56,160900.0],["2021-12-10",10.62,11.105,9.96,10.18,131500.0],["2021-12-13",10.2,10.81,10.04,10.5,170900.0],["2021-12-14",10.23,10.745,9.69,10.07,151500.0],["2021-12-15",10.14,10.37,9.31,10.18,277100.0],["2021-12-16",10.3,10.55,9.08,9.35,372900.0],["2021-12-17",9.18,10.2,9.0,9.48,1966000.0],["2021-12-20",9.5,9.68,8.65,8.98,441200.0],["2021-12-21",9.12,9.295,8.41,9.06,486900.0],["2021-12-22",9.1,9.21,8.68,8.81,351200.0],["2021-12-23",8.81,8.89,8.45,8.67,352700.0],["2021-12-27",9.06,9.06,8.22,8.29,172100.0],["2021-12-28",8.36,8.36,7.8,8.1,266900.0],["2021-12-29",8.08,8.09,7.601,7.88,197900.0],["2021-12-30",7.94,9.389,7.88,8.6,444500.0],["2021-12-31",8.53,8.72,8.03,8.2,372200.0],["2022-01-03",8.24,8.66,7.923,8.33,342600.0],["2022-01-04",8.45,8.57,7.5,7.71,316600.0],["2022-01-05",7.7,7.82,6.96,7.04,512100.0],["2022-01-06",7.01,7.045,6.12,6.14,632500.0],["2022-01-07",9.11,9.26,7.08,7.19,43862600.0],["2022-01-10",6.85,7.64,6.22,7.33,3794000.0],["2022-01-11",7.38,7.67,7.05,7.57,1150500.0],["2022-01-12",7.47,7.57,7.226,7.24,825800.0],["2022-01-13",7.2,7.38,6.71,6.74,954600.0],["2022-01-14",6.63,6.82,6.46,6.64,822400.0],["2022-01-18",6.53,6.99,6.44,6.61,977900.0],["2022-01-19",6.67,7.08,6.45,6.8,975200.0],["2022-01-20",7.23,7.89,7.07,7.14,1525500.0],["2022-01-21",7.02,7.44,6.711,6.76,690100.0],["2022-01-24",6.52,6.87,6.25,6.64,1386000.0],["2022-01-25",6.63,6.63,6.22,6.44,2333100.0],["2022-01-26",6.5,6.88,6.43,6.49,913300.0],["2022-01-27",6.53,6.69,5.84,5.87,1148000.0],["2022-01-28",5.82,6.28,5.63,6.26,523800.0],["2022-01-31",6.25,6.74,6.23,6.73,711700.0],["2022-02-01",7.05,7.27,6.67,7.24,883000.0],["2022-02-02",7.28,7.43,7.1,7.38,466000.0],["2022-02-03",7.12,7.326,6.88,6.96,456400.0],["2022-02-04",6.95,7.33,6.771,7.2,540100.0],["2022-02-07",7.19,7.57,7.18,7.38,584400.0],["2022-02-08",7.28,7.91,7.23,7.85,701300.0],["2022-02-09",7.91,8.605,7.82,8.58,715500.0],["2022-02-10",8.35,9.078,8.24,8.95,874400.0],["2022-02-11",8.85,9.26,8.76,9.15,676500.0],["2022-02-14",9.01,9.32,8.57,8.78,512800.0],["2022-02-15",8.91,8.92,8.46,8.83,1418500.0],["2022-02-16",8.74,9.1,8.57,8.94,332300.0],["2022-02-17",8.92,9.005,8.63,8.66,290200.0],["2022-02-18",8.58,8.644,7.79,8.275,621200.0],["2022-02-22",8.16,8.56,8.1,8.39,502800.0],["2022-02-23",8.41,8.45,7.71,7.73,643800.0],["2022-02-24",7.04,8.74,6.8,8.705,664200.0],["2022-02-25",8.64,9.07,8.416,9.06,466800.0],["2022-02-28",8.92,9.55,8.92,9.37,781300.0],["2022-03-01",9.27,9.59,9.03,9.28,433300.0],["2022-03-02",9.26,9.619,9.1,9.46,448800.0],["2022-03-03",9.41,9.68,8.56,8.68,433400.0],["2022-03-04",8.64,8.86,8.43,8.58,507200.0],["2022-03-07",8.63,9.2,8.56,8.66,885400.0],["2022-03-08",8.66,8.76,8.1,8.1,570800.0],["2022-03-09",8.2,9.01,8.12,8.91,624900.0],["2022-03-10",8.7,9.15,8.54,9.01,513100.0],["2022-03-11",9.11,9.38,8.91,9.02,576900.0],["2022-03-14",8.97,9.1,7.4,7.48,943100.0],["2022-03-15",7.43,8.15,7.285,8.13,485900.0],["2022-03-16",8.2,9.07,8.14,8.45,1156700.0],["2022-03-17",8.4,8.93,8.4,8.87,981100.0],["2022-03-18",8.52,9.25,8.23,8.34,5514700.0],["2022-03-21",8.28,8.39,7.02,7.025,1246700.0],["2022-03-22",7.11,7.65,6.87,7.48,1136100.0],["2022-03-23",7.45,7.64,6.52,7.53,1419500.0],["2022-03-24",7.58,8.35,7.49,8.33,631600.0],["2022-03-25",8.33,8.39,7.57,7.7,591500.0],["2022-03-28",7.72,7.92,7.375,7.59,237100.0],["2022-03-29",7.69,8.505,7.69,8.41,454100.0],["2022-03-30",8.27,8.98,8.27,8.48,317700.0],["2022-03-31",8.52,8.57,8.27,8.43,291000.0],["2022-04-01",8.58,8.84,8.31,8.82,352600.0],["2022-04-04",8.82,9.09,8.58,8.83,210700.0],["2022-04-05",8.79,8.94,8.245,8.29,215300.0],["2022-04-06",8.27,8.27,7.61,7.85,341500.0],["2022-04-07",8.0,8.0,7.37,7.64,259900.0],["2022-04-08",7.55,7.77,7.17,7.31,236400.0],["2022-04-11",7.21,7.47,6.94,7.22,259200.0],["2022-04-12",7.48,7.69,7.135,7.25,222600.0],["2022-04-13",7.26,7.72,7.12,7.69,228300.0],["2022-04-14",7.7,7.79,7.29,7.45,457800.0],["2022-04-18",7.38,7.567,7.14,7.44,158400.0],["2022-04-19",7.4,7.88,7.26,7.76,193300.0],["2022-04-20",7.67,8.03,7.51,7.86,258100.0],["2022-04-21",7.95,8.1,7.26,7.29,304500.0],["2022-04-22",7.16,7.365,6.97,7.17,165800.0],["2022-04-25",7.13,7.46,7.12,7.36,229300.0],["2022-04-26",7.42,7.42,6.51,6.53,265300.0],["2022-04-27",6.5,6.745,6.5,6.51,168200.0],["2022-04-28",6.58,6.68,6.04,6.2,549300.0],["2022-04-29",6.1,6.36,5.84,5.91,270200.0],["2022-05-02",5.87,6.07,5.69,6.07,369500.0],["2022-05-03",6.1,6.38,5.95,6.04,240100.0],["2022-05-04",6.03,6.03,5.62,5.85,891200.0],["2022-05-05",5.68,5.95,5.15,5.22,447500.0],["2022-05-06",5.15,5.15,4.62,4.87,474000.0],["2022-05-09",4.66,4.71,4.19,4.29,523900.0],["2022-05-10",4.18,4.3,3.715,4.0,853800.0],["2022-05-11",3.82,3.89,3.38,3.49,733500.0],["2022-05-12",3.42,3.73,3.315,3.55,761900.0],["2022-05-13",3.57,3.93,3.57,3.83,1483600.0],["2022-05-16",3.87,3.93,3.6,3.64,452000.0],["2022-05-17",3.76,3.85,3.652,3.76,381200.0],["2022-05-18",3.67,3.84,3.42,3.44,424900.0],["2022-05-19",3.43,3.74,3.39,3.53,496100.0],["2022-05-20",3.6,3.74,3.39,3.5,402800.0],["2022-05-23",3.54,3.69,3.38,3.55,347000.0],["2022-05-24",3.5,3.64,3.361,3.46,369200.0],["2022-05-25",3.45,3.689,3.39,3.48,349600.0],["2022-05-26",3.5,3.79,3.49,3.54,318000.0],["2022-05-27",3.59,3.9,3.57,3.87,411400.0],["2022-05-31",3.91,3.99,3.63,3.65,539200.0],["2022-06-01",3.7,3.78,3.43,3.52,346200.0],["2022-06-02",3.51,3.86,3.43,3.85,415600.0],["2022-06-03",3.85,3.88,3.62,3.64,414000.0],["2022-06-06",3.85,3.85,3.31,3.36,452200.0],["2022-06-07",3.27,3.33,3.15,3.31,294700.0],["2022-06-08",3.31,3.59,3.31,3.39,366600.0],["2022-06-09",3.43,3.45,3.22,3.3,263200.0],["2022-06-10",3.2,3.25,3.1,3.13,219700.0],["2022-06-13",2.95,3.18,2.93,3.16,464900.0],["2022-06-14",3.16,3.38,3.02,3.32,588100.0],["2022-06-15",3.35,3.71,3.22,3.62,780500.0],["2022-06-16",3.43,3.53,3.3,3.41,920400.0],["2022-06-17",3.42,3.79,3.4,3.48,749800.0],["2022-06-21",3.53,3.65,3.42,3.45,510100.0],["2022-06-22",3.4,3.64,3.29,3.47,617400.0],["2022-06-23",3.51,3.76,3.48,3.75,290800.0],["2022-06-24",3.79,4.05,3.67,3.97,1376600.0],["2022-06-27",4.01,4.02,3.66,3.74,200400.0],["2022-06-28",3.76,3.808,3.47,3.59,244300.0],["2022-06-29",3.55,3.55,3.28,3.46,281700.0],["2022-06-30",3.39,3.43,3.28,3.32,234200.0],["2022-07-01",3.31,3.445,3.28,3.33,163300.0],["2022-07-05",3.27,3.46,3.17,3.44,265000.0],["2022-07-06",3.45,3.495,3.31,3.35,221400.0],["2022-07-07",3.37,3.495,3.32,3.45,264500.0],["2022-07-08",3.41,3.77,3.41,3.55,303300.0],["2022-07-11",3.59,3.59,3.19,3.23,331200.0],["2022-07-12",3.22,3.3,3.08,3.13,147200.0],["2022-07-13",3.05,3.25,3.02,3.21,136800.0],["2022-07-14",3.18,3.3,3.045,3.25,278100.0],["2022-07-15",3.33,3.405,3.185,3.38,295600.0],["2022-07-18",3.6,3.76,3.29,3.37,252000.0],["2022-07-19",3.45,3.69,3.41,3.58,563100.0],["2022-07-20",3.59,3.88,3.53,3.64,238400.0],["2022-07-21",3.61,3.63,3.56,3.59,66300.0],["2022-07-22",3.65,3.71,3.35,3.37,126200.0],["2022-07-25",3.34,3.39,3.22,3.24,270300.0],["2022-07-26",3.2,3.27,3.11,3.2,55000.0],["2022-07-27",3.31,3.43,3.21,3.4,127000.0],["2022-07-28",3.4,3.48,3.26,3.4,105100.0],["2022-07-29",3.38,3.46,3.26,3.29,130000.0],["2022-08-01",3.26,3.42,3.14,3.38,217900.0],["2022-08-02",3.33,3.623,3.33,3.5,592300.0],["2022-08-03",3.55,3.79,3.35,3.57,569600.0],["2022-08-04",3.63,3.77,3.5,3.66,524700.0],["2022-08-05",3.6,3.85,3.53,3.71,376100.0],["2022-08-08",3.76,3.98,3.735,3.87,522600.0],["2022-08-09",3.85,4.18,3.67,3.9,616200.0],["2022-08-10",4.0,4.39,3.91,4.2,684800.0],["2022-08-11",4.19,7.04,4.03,4.79,15061300.0],["2022-08-12",5.13,5.34,4.7,4.78,1865200.0],["2022-08-15",4.75,4.915,4.67,4.83,449900.0],["2022-08-16",4.78,4.8,4.55,4.58,316900.0],["2022-08-17",4.48,4.53,4.32,4.33,295000.0],["2022-08-18",4.27,4.3,4.08,4.23,397100.0],["2022-08-19",4.17,4.17,3.93,4.0,310900.0],["2022-08-22",3.93,4.01,3.85,3.93,208600.0],["2022-08-23",3.96,4.36,3.935,4.25,320500.0],["2022-08-24",4.25,4.5,4.25,4.38,598100.0],["2022-08-25",4.52,4.68,4.26,4.36,240400.0],["2022-08-26",4.36,4.44,4.12,4.18,342300.0],["2022-08-29",4.15,4.245,3.29,3.3,505200.0],["2022-08-30",3.47,3.47,3.05,3.23,875500.0],["2022-08-31",3.22,3.38,3.2,3.37,199500.0],["2022-09-01",3.33,3.62,3.23,3.6,502300.0],["2022-09-02",3.55,3.63,3.33,3.39,306100.0],["2022-09-06",3.47,3.73,3.35,3.56,417900.0],["2022-09-07",3.57,3.87,3.57,3.79,320900.0],["2022-09-08",3.78,4.077,3.72,3.99,305900.0],["2022-09-09",4.05,4.308,4.05,4.14,309900.0],["2022-09-12",4.15,4.35,4.13,4.32,260500.0],["2022-09-13",4.19,4.41,4.13,4.29,315000.0],["2022-09-14",4.28,4.35,4.05,4.14,977700.0],["2022-09-15",4.08,4.36,3.96,4.0,573000.0],["2022-09-16",3.94,3.94,3.51,3.67,1951100.0],["2022-09-19",3.65,3.725,3.475,3.66,360000.0],["2022-09-20",3.71,3.71,3.505,3.55,446300.0],["2022-09-21",3.57,3.63,3.34,3.41,216300.0],["2022-09-22",3.38,3.4,3.19,3.25,178900.0],["2022-09-23",3.16,3.25,3.045,3.11,348700.0],["2022-09-26",3.08,3.2,2.9,2.95,400300.0],["2022-09-27",2.98,3.07,2.93,3.05,250500.0],["2022-09-28",3.06,3.33,3.04,3.27,217000.0],["2022-09-29",3.19,3.19,3.03,3.12,187300.0],["2022-09-30",3.18,3.27,3.07,3.13,196600.0],["2022-10-03",3.16,3.16,2.86,2.97,310400.0],["2022-10-04",3.04,3.37,2.96,3.27,361000.0],["2022-10-05",3.21,3.27,3.02,3.08,114700.0],["2022-10-06",3.05,3.19,3.04,3.16,113800.0],["2022-10-07",3.1,3.11,2.87,2.89,103600.0],["2022-10-10",2.89,3.05,2.8,2.91,173200.0],["2022-10-11",2.955,2.96,2.68,2.86,169200.0],["2022-10-12",2.84,2.91,2.73,2.89,129700.0],["2022-10-13",2.79,2.91,2.67,2.85,179400.0],["2022-10-14",2.9,2.92,2.74,2.82,134800.0],["2022-10-17",2.88,3.13,2.82,3.04,233000.0],["2022-10-18",3.14,3.48,3.1,3.415,317800.0],["2022-10-19",3.31,3.38,2.98,3.15,161600.0],["2022-10-20",3.15,3.315,2.91,2.93,170200.0],["2022-10-21",2.95,2.97,2.7,2.85,250200.0],["2022-10-24",2.85,3.03,2.58,2.63,179400.0],["2022-10-25",2.63,3.13,2.63,3.09,488000.0],["2022-10-26",3.1,3.32,3.035,3.2,156600.0],["2022-10-27",3.24,3.28,3.0,3.09,141500.0],["2022-10-28",3.12,3.275,3.02,3.22,164600.0],["2022-10-31",3.2,3.25,3.055,3.16,107300.0],["2022-11-01",3.21,3.33,3.08,3.1,243400.0],["2022-11-02",3.08,3.185,2.91,2.92,189900.0],["2022-11-03",2.89,3.115,2.85,2.96,125600.0],["2022-11-04",3.05,3.05,2.74,2.91,155000.0],["2022-11-07",2.93,3.04,2.84,2.98,220300.0],["2022-11-08",3.04,3.21,3.0,3.07,151100.0],["2022-11-09",3.03,3.46,2.9,3.17,192700.0],["2022-11-10",3.29,3.63,3.0,3.06,413800.0],["2022-11-11",3.06,3.71,3.05,3.58,660700.0],["2022-11-14",3.52,3.58,3.1,3.12,221200.0],["2022-11-15",3.15,3.42,3.04,3.115,258700.0],["2022-11-16",3.12,3.15,2.62,2.69,435800.0],["2022-11-17",2.66,2.69,2.38,2.46,339800.0],["2022-11-18",2.63,2.63,2.18,2.26,448700.0],["2022-11-21",2.2,2.42,2.19,2.24,228700.0],["2022-11-22",2.29,2.29,2.02,2.2,492800.0],["2022-11-23",2.19,2.27,2.16,2.2,136600.0],["2022-11-25",2.23,2.321,2.12,2.24,157700.0],["2022-11-28",2.35,2.73,2.25,2.295,796600.0],["2022-11-29",2.34,2.39,2.19,2.285,442800.0],["2022-11-30",2.34,2.52,2.24,2.5,859600.0],["2022-12-01",2.57,2.68,2.48,2.53,537700.0],["2022-12-02",2.54,2.66,2.36,2.65,434500.0],["2022-12-05",2.76,2.88,2.36,2.4,894500.0],["2022-12-06",2.48,2.65,2.42,2.55,389400.0],["2022-12-07",2.61,2.72,2.5,2.55,506000.0],["2022-12-08",2.62,2.95,2.51,2.91,434500.0],["2022-12-09",2.89,2.995,2.62,2.62,371400.0],["2022-12-12",2.7,2.78,2.57,2.76,316800.0],["2022-12-13",2.93,3.239,2.65,2.68,558200.0],["2022-12-14",2.66,2.89,2.61,2.79,276000.0],["2022-12-15",2.74,2.803,2.6,2.61,372100.0],["2022-12-16",2.6,2.6,2.26,2.5,820300.0],["2022-12-19",2.5,2.57,2.28,2.38,363400.0],["2022-12-20",2.41,2.5,2.33,2.38,166500.0],["2022-12-21",2.44,2.51,2.35,2.44,179100.0],["2022-12-22",2.42,2.42,2.13,2.215,407600.0],["2022-12-23",2.22,2.22,2.14,2.17,223900.0],["2022-12-27",2.2,2.27,1.94,2.0,512800.0],["2022-12-28",2.02,2.12,2.0,2.09,242000.0],["2022-12-29",2.12,2.39,2.1,2.24,606700.0],["2022-12-30",2.23,2.23,2.03,2.1,736200.0],["2023-01-03",2.2,2.675,2.2,2.26,954400.0],["2023-01-04",2.26,2.47,2.19,2.46,427800.0],["2023-01-05",2.4,2.54,2.34,2.38,356000.0],["2023-01-06",2.4,2.48,2.21,2.43,291100.0],["2023-01-09",2.49,2.549,2.4,2.43,186600.0],["2023-01-10",2.42,2.57,2.41,2.56,232200.0],["2023-01-11",2.58,2.75,2.52,2.57,368400.0],["2023-01-12",2.61,2.84,2.48,2.82,352200.0],["2023-01-13",2.82,2.96,2.76,2.88,241400.0],["2023-01-17",2.94,3.09,2.84,2.89,341400.0],["2023-01-18",2.91,3.08,2.8,2.91,302600.0],["2023-01-19",2.86,2.89,2.28,2.36,835300.0],["2023-01-20",2.42,2.802,2.36,2.69,596000.0],["2023-01-23",2.85,3.24,2.81,3.09,1075700.0],["2023-01-24",3.11,3.252,2.93,3.12,467500.0],["2023-01-25",3.11,3.12,2.85,3.0,305600.0],["2023-01-26",3.08,3.32,3.02,3.3,461100.0],["2023-01-27",3.26,3.44,3.23,3.26,515100.0],["2023-01-30",3.31,3.4,2.96,3.04,502300.0],["2023-01-31",3.1,3.309,3.01,3.14,411400.0],["2023-02-01",3.16,3.305,3.04,3.23,498600.0],["2023-02-02",3.35,3.44,3.23,3.39,382100.0],["2023-02-03",3.4,3.63,3.31,3.35,543500.0],["2023-02-06",3.46,3.6,3.385,3.41,675600.0],["2023-02-07",3.43,3.44,3.21,3.36,703200.0],["2023-02-08",3.32,3.539,3.01,3.05,840900.0],["2023-02-09",3.11,3.25,2.87,2.895,510500.0],["2023-02-10",2.88,2.93,2.5,2.615,1104400.0],["2023-02-13",2.62,2.705,2.57,2.62,433900.0],["2023-02-14",2.57,2.74,2.53,2.69,556100.0],["2023-02-15",2.69,2.8,2.66,2.77,265500.0],["2023-02-16",2.74,2.76,2.57,2.6,308700.0],["2023-02-17",2.6,2.72,2.52,2.67,368500.0],["2023-02-21",2.66,2.71,2.32,2.43,593700.0],["2023-02-22",2.4,2.49,2.365,2.46,445500.0],["2023-02-23",2.52,2.581,2.315,2.33,399500.0],["2023-02-24",2.31,2.36,2.05,2.24,592400.0],["2023-02-27",2.26,2.31,2.08,2.16,540200.0],["2023-02-28",2.17,2.23,2.11,2.12,354700.0],["2023-03-01",2.1,2.13,1.98,2.01,421700.0],["2023-03-02",1.98,2.248,1.965,2.16,701700.0],["2023-03-03",2.18,2.228,2.11,2.18,226100.0],["2023-03-06",2.21,2.235,2.064,2.09,285500.0],["2023-03-07",2.12,2.205,2.02,2.14,440500.0],["2023-03-08",2.14,2.14,2.01,2.06,301100.0],["2023-03-09",2.06,2.06,1.91,2.0,813800.0],["2023-03-10",2.0,2.07,1.82,1.86,417100.0],["2023-03-13",1.8,1.87,1.733,1.76,414500.0],["2023-03-14",1.83,1.88,1.705,1.745,380300.0],["2023-03-15",1.73,1.775,1.67,1.72,365100.0],["2023-03-16",1.68,1.72,1.65,1.675,367900.0],["2023-03-17",1.66,1.7,1.57,1.59,722800.0],["2023-03-20",1.62,1.659,1.53,1.585,541900.0],["2023-03-21",1.59,1.78,1.59,1.75,578300.0],["2023-03-22",1.76,1.86,1.685,1.69,503800.0],["2023-03-23",1.72,1.795,1.68,1.72,231500.0],["2023-03-24",1.71,1.73,1.6,1.72,397400.0],["2023-03-27",1.75,1.825,1.63,1.73,453400.0],["2023-03-28",1.72,1.75,1.61,1.63,235400.0],["2023-03-29",1.67,1.785,1.62,1.765,312000.0],["2023-03-30",1.8,1.81,1.68,1.68,246200.0],["2023-03-31",1.68,1.82,1.67,1.75,266800.0],["2023-04-03",1.79,1.84,1.745,1.8,324700.0],["2023-04-04",1.8,1.81,1.68,1.76,310600.0],["2023-04-05",1.75,1.8,1.64,1.67,250800.0],["2023-04-06",1.66,1.77,1.6,1.73,268800.0],["2023-04-10",1.76,1.84,1.735,1.77,332000.0],["2023-04-11",1.78,1.9,1.76,1.82,248200.0],["2023-04-12",1.9,1.915,1.76,1.77,337900.0],["2023-04-13",1.77,1.895,1.77,1.87,285800.0],["2023-04-14",1.85,1.88,1.77,1.785,233500.0],["2023-04-17",1.79,1.84,1.775,1.82,236300.0],["2023-04-18",1.84,1.84,1.78,1.81,291600.0],["2023-04-19",1.78,1.82,1.75,1.79,226300.0],["2023-04-20",1.75,1.793,1.69,1.7,271500.0],["2023-04-21",1.69,1.74,1.66,1.69,182200.0],["2023-04-24",1.71,1.715,1.52,1.55,296700.0],["2023-04-25",1.52,1.55,1.38,1.385,338000.0],["2023-04-26",1.35,1.46,1.3,1.45,660900.0],["2023-04-27",1.49,1.49,1.31,1.33,513000.0],["2023-04-28",1.31,1.419,1.3,1.32,320400.0],["2023-05-01",1.315,1.38,1.165,1.25,421500.0],["2023-05-02",1.22,1.33,1.21,1.31,409100.0],["2023-05-03",1.32,1.36,1.24,1.25,278700.0],["2023-05-04",1.31,1.37,1.23,1.31,553700.0],["2023-05-05",1.32,1.43,1.255,1.39,602500.0],["2023-05-08",1.4,1.5,1.37,1.42,363300.0],["2023-05-09",1.42,1.42,1.255,1.325,234900.0],["2023-05-10",1.35,1.38,1.29,1.31,158700.0],["2023-05-11",1.29,1.389,1.22,1.24,380900.0],["2023-05-12",1.24,1.31,1.24,1.25,679900.0],["2023-05-15",1.29,1.36,1.27,1.28,288700.0],["2023-05-16",1.35,1.35,1.14,1.17,506000.0],["2023-05-17",1.19,1.23,1.13,1.205,371800.0],["2023-05-18",1.21,1.21,1.14,1.18,387900.0],["2023-05-19",1.2,1.4,1.18,1.39,562300.0],["2023-05-22",1.42,1.89,1.415,1.81,2772100.0],["2023-05-23",1.82,1.9,1.67,1.67,978000.0],["2023-05-24",1.73,1.742,1.51,1.62,771200.0],["2023-05-25",1.75,1.96,1.57,1.61,1475800.0],["2023-05-26",1.61,1.77,1.581,1.71,548600.0],["2023-05-30",1.75,2.05,1.732,1.93,1170900.0],["2023-05-31",1.94,1.94,1.81,1.9,628200.0],["2023-06-01",1.92,1.92,1.83,1.84,536700.0],["2023-06-02",1.86,1.89,1.82,1.88,490500.0],["2023-06-05",1.88,1.91,1.8,1.8,813400.0],["2023-06-06",1.8,1.835,1.7,1.78,650100.0],["2023-06-07",1.78,1.885,1.78,1.81,544900.0],["2023-06-08",1.79,1.82,1.631,1.7,730000.0],["2023-06-09",1.74,1.78,1.61,1.68,371900.0],["2023-06-12",1.7,1.79,1.65,1.67,486900.0],["2023-06-13",1.69,1.82,1.685,1.7,468200.0],["2023-06-14",1.74,1.789,1.66,1.68,508600.0],["2023-06-15",1.73,1.78,1.63,1.71,593700.0],["2023-06-16",1.76,1.77,1.71,1.75,766800.0],["2023-06-20",1.77,2.11,1.75,2.03,1943500.0],["2023-06-21",2.04,2.08,1.77,1.78,1516600.0],["2023-06-22",1.82,1.82,1.74,1.785,678800.0],["2023-06-23",1.78,1.84,1.72,1.77,7012800.0],["2023-06-26",1.84,1.93,1.7,1.7,811200.0],["2023-06-27",1.71,1.73,1.51,1.64,1125000.0],["2023-06-28",1.64,1.69,1.56,1.6,543700.0],["2023-06-29",1.63,1.63,1.52,1.53,739600.0],["2023-06-30",1.52,1.68,1.51,1.52,816400.0],["2023-07-03",1.51,1.57,1.51,1.53,287400.0],["2023-07-05",1.55,1.58,1.53,1.55,377100.0],["2023-07-06",1.54,1.54,1.4,1.42,779300.0],["2023-07-07",1.44,1.475,1.412,1.44,357600.0],["2023-07-10",1.45,1.64,1.43,1.56,597900.0],["2023-07-11",1.56,1.63,1.54,1.62,397900.0],["2023-07-12",1.67,1.935,1.651,1.88,1689200.0],["2023-07-13",1.88,2.24,1.86,2.22,988700.0],["2023-07-14",2.23,2.31,1.98,2.0,610000.0],["2023-07-17",1.99,2.125,1.902,2.08,277400.0],["2023-07-18",2.07,2.285,2.02,2.21,575300.0],["2023-07-19",2.23,2.44,2.21,2.4,887400.0],["2023-07-20",2.36,2.36,2.121,2.18,620500.0],["2023-07-21",2.22,2.45,2.205,2.41,486000.0],["2023-07-24",2.41,2.42,2.22,2.29,483900.0],["2023-07-25",2.28,2.34,2.125,2.14,395200.0],["2023-07-26",2.1,2.195,2.02,2.06,548800.0],["2023-07-27",2.09,2.12,1.984,1.99,387300.0],["2023-07-28",2.0,2.165,1.999,2.13,286900.0],["2023-07-31",2.15,2.31,2.12,2.2,304800.0],["2023-08-01",2.22,2.22,2.01,2.04,355500.0],["2023-08-02",2.13,2.13,1.93,1.96,540000.0],["2023-08-03",1.95,2.03,1.88,1.95,354000.0],["2023-08-04",1.95,2.0,1.91,1.93,279800.0],["2023-08-07",1.98,1.98,1.68,1.77,547300.0],["2023-08-08",1.75,1.85,1.62,1.83,326900.0],["2023-08-09",1.85,1.86,1.705,1.73,317000.0],["2023-08-10",1.76,1.79,1.68,1.71,588400.0],["2023-08-11",1.69,1.78,1.67,1.68,410300.0],["2023-08-14",1.66,1.78,1.64,1.77,274900.0],["2023-08-15",1.79,1.79,1.63,1.64,398400.0],["2023-08-16",1.64,1.65,1.5,1.6,477700.0],["2023-08-17",1.6,1.69,1.57,1.66,280400.0],["2023-08-18",1.64,1.73,1.57,1.68,264500.0],["2023-08-21",1.7,1.73,1.63,1.67,550200.0],["2023-08-22",1.69,1.71,1.52,1.52,541400.0],["2023-08-23",1.52,1.65,1.52,1.62,266800.0],["2023-08-24",1.62,1.626,1.54,1.56,208100.0],["2023-08-25",1.56,1.68,1.53,1.68,302600.0],["2023-08-28",1.73,1.73,1.58,1.63,331700.0],["2023-08-29",1.63,1.82,1.6,1.79,347200.0],["2023-08-30",1.78,1.92,1.765,1.84,348600.0],["2023-08-31",1.85,1.92,1.79,1.79,413900.0],["2023-09-01",1.81,1.99,1.81,1.87,365900.0],["2023-09-05",1.88,1.9,1.7,1.72,342100.0],["2023-09-06",1.71,1.73,1.63,1.66,226900.0],["2023-09-07",1.65,1.69,1.57,1.62,357100.0],["2023-09-08",1.63,1.66,1.55,1.64,209600.0],["2023-09-11",1.65,1.71,1.61,1.66,157100.0],["2023-09-12",1.66,1.68,1.6,1.61,234600.0],["2023-09-13",1.6,1.71,1.6,1.66,426500.0],["2023-09-14",1.66,1.73,1.66,1.69,244600.0],["2023-09-15",1.68,1.69,1.54,1.54,821100.0],["2023-09-18",1.55,1.581,1.48,1.56,269000.0],["2023-09-19",1.54,1.601,1.52,1.57,185400.0],["2023-09-20",1.57,1.61,1.51,1.52,198700.0],["2023-09-21",1.49,1.52,1.38,1.49,728800.0],["2023-09-22",1.5,1.53,1.44,1.47,192000.0],["2023-09-25",1.45,1.48,1.35,1.35,431100.0],["2023-09-26",1.35,1.38,1.263,1.28,447400.0],["2023-09-27",1.28,1.35,1.28,1.35,339900.0],["2023-09-28",1.36,1.38,1.291,1.38,193200.0],["2023-09-29",1.38,1.4,1.32,1.32,215500.0],["2023-10-02",1.32,1.36,1.251,1.29,371600.0],["2023-10-03",1.27,1.445,1.25,1.41,686900.0],["2023-10-04",1.39,1.425,1.26,1.285,281200.0],["2023-10-05",1.3,1.43,1.3,1.37,297300.0],["2023-10-06",1.37,1.39,1.303,1.38,249300.0],["2023-10-09",1.36,1.37,1.3,1.34,161600.0],["2023-10-10",1.32,1.445,1.32,1.38,266500.0],["2023-10-11",1.35,1.41,1.305,1.36,234600.0],["2023-10-12",1.37,1.375,1.275,1.32,256400.0],["2023-10-13",1.32,1.355,1.29,1.34,127800.0],["2023-10-16",1.35,1.45,1.32,1.43,353300.0],["2023-10-17",1.42,1.5,1.4,1.48,348100.0],["2023-10-18",1.45,1.46,1.37,1.37,150300.0],["2023-10-19",1.4,1.4,1.31,1.34,222400.0],["2023-10-20",1.33,1.35,1.258,1.26,199200.0],["2023-10-23",1.25,1.27,1.21,1.22,217700.0],["2023-10-24",1.26,1.36,1.2,1.22,257600.0],["2023-10-25",1.21,1.28,1.16,1.17,294000.0],["2023-10-26",1.17,1.23,1.111,1.15,293600.0],["2023-10-27",1.17,1.27,1.15,1.22,431500.0],["2023-10-30",1.25,1.28,1.18,1.2,210000.0],["2023-10-31",1.21,1.38,1.21,1.3,430500.0],["2023-11-01",1.3,1.3,1.22,1.23,153900.0],["2023-11-02",1.26,1.32,1.25,1.32,269800.0],["2023-11-03",1.32,1.48,1.31,1.42,408700.0],["2023-11-06",1.46,1.485,1.335,1.34,317800.0],["2023-11-07",1.37,1.425,1.32,1.4,192300.0],["2023-11-08",1.4,1.43,1.32,1.36,240900.0],["2023-11-09",1.42,1.42,1.24,1.27,230100.0],["2023-11-10",1.29,1.29,1.18,1.27,192300.0],["2023-11-13",1.28,1.28,1.22,1.25,278500.0],["2023-11-14",1.28,1.41,1.28,1.4,1901600.0],["2023-11-15",1.3,1.46,1.29,1.4,713500.0],["2023-11-16",1.39,1.4,1.34,1.39,236200.0],["2023-11-17",1.37,1.46,1.37,1.45,222200.0],["2023-11-20",1.42,1.46,1.38,1.46,236400.0],["2023-11-21",1.41,1.42,1.33,1.36,200500.0],["2023-11-22",1.37,1.41,1.36,1.4,174900.0],["2023-11-24",1.41,1.44,1.36,1.44,158700.0],["2023-11-27",1.41,1.42,1.36,1.39,221700.0],["2023-11-28",1.4,1.52,1.35,1.52,423100.0],["2023-11-29",1.56,1.705,1.54,1.63,534800.0],["2023-11-30",1.66,1.69,1.57,1.67,383600.0],["2023-12-01",1.69,1.74,1.61,1.74,527200.0],["2023-12-04",2.07,2.43,1.74,1.96,3600600.0],["2023-12-05",2.07,2.15,1.85,2.12,1450000.0],["2023-12-06",2.18,2.455,2.051,2.24,1237000.0],["2023-12-07",2.32,2.42,2.25,2.37,688700.0],["2023-12-08",2.34,2.49,2.22,2.3,931800.0],["2023-12-11",2.34,2.35,2.02,2.31,1019200.0],["2023-12-12",2.34,2.37,2.28,2.35,462000.0],["2023-12-13",2.34,2.44,2.289,2.44,557600.0],["2023-12-14",2.45,2.83,2.45,2.76,1344800.0],["2023-12-15",2.76,2.92,2.61,2.73,1584200.0],["2023-12-18",2.73,3.06,2.62,3.01,1185700.0],["2023-12-19",3.01,3.16,2.78,3.14,1204700.0],["2023-12-20",3.11,3.619,3.01,3.06,2023200.0],["2023-12-21",3.0,3.48,2.84,3.25,1041600.0],["2023-12-22",3.29,3.53,3.25,3.32,802800.0],["2023-12-26",3.44,4.5,3.44,4.0,3527200.0],["2023-12-27",4.17,5.226,4.05,4.79,3308700.0],["2023-12-28",4.9,5.47,4.55,4.6,3017700.0],["2023-12-29",4.78,4.862,4.13,4.2,1883400.0],["2024-01-02",4.11,4.307,3.601,3.69,2049800.0],["2024-01-03",3.56,3.8,3.46,3.57,1344300.0],["2024-01-04",3.55,3.99,3.48,3.72,1455900.0],["2024-01-05",3.89,3.89,3.45,3.62,1276300.0],["2024-01-08",3.62,4.18,3.52,4.18,1501500.0],["2024-01-09",4.18,4.22,3.95,4.11,1422400.0],["2024-01-10",4.18,4.545,4.14,4.4,1657800.0],["2024-01-11",4.6,4.62,4.02,4.13,1769700.0],["2024-01-12",4.13,4.38,3.94,3.99,1064900.0],["2024-01-16",3.94,4.06,3.765,4.03,1821700.0],["2024-01-17",3.95,4.02,3.555,3.64,1150300.0],["2024-01-18",3.66,3.71,3.52,3.62,957000.0],["2024-01-19",3.59,3.59,3.09,3.41,1629200.0],["2024-01-22",3.43,3.7,3.4,3.615,773400.0],["2024-01-23",3.76,3.8,3.56,3.65,913100.0],["2024-01-24",3.73,3.73,3.49,3.52,692200.0],["2024-01-25",3.56,3.66,3.39,3.65,1098900.0],["2024-01-26",3.65,3.84,3.53,3.71,1051800.0],["2024-01-29",3.72,4.01,3.58,3.98,1387500.0],["2024-01-30",3.98,4.205,3.83,3.855,2776100.0],["2024-01-31",3.93,4.265,3.9,3.96,1405800.0],["2024-02-01",4.02,4.52,4.02,4.4,1654100.0],["2024-02-02",4.55,4.55,4.069,4.43,2265900.0],["2024-02-05",4.31,4.31,3.97,3.99,1077800.0],["2024-02-06",4.08,4.39,4.048,4.34,1093900.0],["2024-02-07",4.35,4.35,3.901,3.97,975000.0],["2024-02-08",3.97,4.14,3.81,4.11,789200.0],["2024-02-09",4.15,4.56,3.96,4.3,2914000.0],["2024-02-12",4.47,4.65,4.31,4.54,1280300.0],["2024-02-13",4.19,4.375,4.0,4.36,1447100.0],["2024-02-14",4.5,4.85,4.41,4.7,1449600.0],["2024-02-15",4.9,5.265,4.72,5.15,1880000.0],["2024-02-16",5.2,5.405,4.91,5.33,1995400.0],["2024-02-20",5.3,5.3,4.64,4.81,2080700.0],["2024-02-21",4.7,5.0,4.67,4.915,738800.0],["2024-02-22",5.03,5.27,4.65,4.68,1202900.0],["2024-02-23",4.73,4.85,4.51,4.69,865600.0],["2024-02-26",4.65,4.97,4.65,4.9,631100.0],["2024-02-27",5.0,5.07,4.84,4.92,1048500.0],["2024-02-28",4.5,4.96,4.4,4.69,7782800.0],["2024-02-29",4.83,5.17,4.62,5.16,3037200.0],["2024-03-01",5.15,5.58,5.0,5.46,3199400.0],["2024-03-04",5.74,6.4,5.332,5.74,2939800.0],["2024-03-05",5.69,5.73,5.15,5.26,1822100.0],["2024-03-06",5.7,5.85,5.3,5.36,1445400.0],["2024-03-07",5.38,5.51,5.03,5.13,1458500.0],["2024-03-08",5.21,5.75,4.94,5.02,1925500.0],["2024-03-11",4.96,5.21,4.63,4.7,1378100.0],["2024-03-12",4.73,5.03,4.64,4.94,1273700.0],["2024-03-13",4.9,5.12,4.84,4.88,1033400.0],["2024-03-14",5.07,5.197,4.65,4.79,1100800.0],["2024-03-15",4.78,5.005,4.76,4.9,1140800.0],["2024-03-18",4.94,4.94,4.58,4.66,991500.0],["2024-03-19",4.64,4.91,4.39,4.81,1133400.0],["2024-03-20",4.81,5.2,4.72,5.09,848000.0],["2024-03-21",5.24,5.57,5.16,5.28,1561800.0],["2024-03-22",5.28,5.28,4.87,4.95,1106700.0],["2024-03-25",4.95,5.07,4.895,5.06,1226000.0],["2024-03-26",5.11,5.56,5.11,5.21,2082200.0],["2024-03-27",5.27,5.655,5.145,5.54,1449800.0],["2024-03-28",5.54,5.76,5.51,5.68,1217900.0],["2024-04-01",5.73,5.73,5.439,5.61,945300.0],["2024-04-02",5.37,5.405,5.1,5.14,1841500.0],["2024-04-03",5.1,5.36,4.91,5.31,962300.0],["2024-04-04",5.38,5.63,5.263,5.59,999000.0],["2024-04-05",5.53,5.74,5.44,5.74,952400.0],["2024-04-08",5.72,5.76,5.485,5.64,1018600.0],["2024-04-09",5.61,6.72,5.61,6.585,3299900.0],["2024-04-10",6.29,6.38,5.86,6.08,2271400.0],["2024-04-11",6.12,6.27,5.86,6.085,1153000.0],["2024-04-12",6.01,6.02,5.65,5.83,1271600.0],["2024-04-15",5.82,5.87,5.34,5.43,1417200.0],["2024-04-16",5.32,5.5,5.24,5.38,1347600.0],["2024-04-17",5.4,5.57,5.25,5.29,1155400.0],["2024-04-18",5.26,5.38,4.95,4.97,1102300.0],["2024-04-19",4.95,5.04,4.7,4.77,1258500.0],["2024-04-22",4.77,4.88,4.48,4.51,1622800.0],["2024-04-23",4.45,5.06,4.44,4.71,1238700.0],["2024-04-24",4.71,4.89,4.48,4.53,854500.0],["2024-04-25",4.51,4.54,4.27,4.455,807100.0],["2024-04-26",4.5,4.68,4.469,4.58,640100.0],["2024-04-29",4.67,4.88,4.63,4.78,679900.0],["2024-04-30",4.71,4.82,4.66,4.74,642700.0],["2024-05-01",4.86,5.37,4.805,5.19,1040300.0],["2024-05-02",5.23,5.31,4.9,4.98,660700.0],["2024-05-03",5.23,5.44,5.055,5.08,536400.0],["2024-05-06",5.17,5.265,5.08,5.21,476800.0],["2024-05-07",5.24,5.24,4.95,5.0,805500.0],["2024-05-08",4.91,5.1,4.81,4.94,349700.0],["2024-05-09",4.98,5.16,4.94,5.14,496500.0],["2024-05-10",5.14,5.19,4.81,4.91,709100.0],["2024-05-13",4.93,5.25,4.91,5.06,876800.0],["2024-05-14",4.6,5.35,4.49,4.83,699000.0],["2024-05-15",4.96,5.09,4.7,4.825,597600.0],["2024-05-16",4.85,4.865,4.64,4.74,692300.0],["2024-05-17",4.75,4.75,4.58,4.615,551300.0],["2024-05-20",4.57,4.67,4.43,4.61,817100.0],["2024-05-21",4.7,4.905,4.64,4.79,1265600.0],["2024-05-22",4.85,5.04,4.58,4.61,1185100.0],["2024-05-23",4.65,4.7,4.23,4.35,1227400.0],["2024-05-24",4.43,4.435,4.16,4.21,875900.0],["2024-05-28",4.29,4.43,4.195,4.27,1757500.0],["2024-05-29",4.18,4.22,4.01,4.18,1860000.0],["2024-05-30",4.23,4.445,4.15,4.25,1200000.0],["2024-05-31",4.21,4.39,4.12,4.21,1075000.0],["2024-06-03",4.27,4.48,4.16,4.25,1174400.0],["2024-06-04",4.22,4.4,4.205,4.35,1302000.0],["2024-06-05",4.38,4.63,4.3,4.62,898900.0],["2024-06-06",4.62,4.65,4.24,4.37,898600.0],["2024-06-07",4.28,4.38,4.21,4.38,593500.0],["2024-06-10",4.39,4.6,4.3,4.52,1097000.0],["2024-06-11",4.5,4.521,4.37,4.51,831500.0],["2024-06-12",4.68,4.98,4.63,4.96,1464400.0],["2024-06-13",4.98,5.2,4.34,4.37,2706800.0],["2024-06-14",4.35,4.37,3.92,3.98,1763500.0],["2024-06-17",3.99,4.015,3.19,3.41,3284000.0],["2024-06-18",3.42,3.59,3.35,3.48,1491300.0],["2024-06-20",3.5,3.5,2.795,2.92,3968800.0],["2024-06-21",2.98,3.02,2.86,3.02,4594500.0],["2024-06-24",3.03,3.11,2.97,3.04,2158100.0],["2024-06-25",3.05,3.15,2.93,2.94,1675300.0],["2024-06-26",2.92,3.11,2.9,3.07,1313900.0],["2024-06-27",3.09,3.2,2.995,3.05,1511500.0],["2024-06-28",3.04,3.17,2.96,3.08,12564200.0],["2024-07-01",3.08,3.125,2.93,3.01,1138300.0],["2024-07-02",2.97,3.03,2.915,2.97,841700.0],["2024-07-03",3.39,3.55,3.13,3.18,1334700.0],["2024-07-05",3.27,3.38,3.085,3.17,1109900.0],["2024-07-08",3.35,3.7,3.23,3.3,2528700.0],["2024-07-09",3.33,3.68,3.262,3.64,2164100.0],["2024-07-10",3.75,3.81,3.51,3.61,1439700.0],["2024-07-11",3.69,4.04,3.57,4.03,2438600.0],["2024-07-12",4.1,4.34,3.91,4.03,2696200.0],["2024-07-15",4.2,4.2,3.85,3.95,1554000.0],["2024-07-16",4.055,4.55,4.035,4.35,2539100.0],["2024-07-17",4.26,4.5,4.18,4.38,2144100.0],["2024-07-18",4.4,4.505,4.005,4.11,2252400.0],["2024-07-19",4.15,4.2,3.94,3.97,1494200.0],["2024-07-22",4.0,4.11,3.76,4.1,1075200.0],["2024-07-23",4.05,4.54,4.04,4.45,1067500.0],["2024-07-24",4.39,4.49,4.22,4.22,958900.0],["2024-07-25",4.22,4.5,4.15,4.38,751000.0],["2024-07-26",4.5,4.54,4.38,4.48,735200.0],["2024-07-29",4.55,4.7,4.3,4.46,854300.0],["2024-07-30",4.46,4.59,4.175,4.23,646000.0],["2024-07-31",4.31,4.6,4.21,4.4,822900.0],["2024-08-01",4.4,4.47,4.01,4.04,821500.0],["2024-08-02",3.75,3.91,3.61,3.91,1380600.0],["2024-08-05",3.46,3.625,3.34,3.58,1347400.0],["2024-08-06",3.6,3.9,3.44,3.74,733700.0],["2024-08-07",3.87,3.92,3.59,3.64,1009700.0],["2024-08-08",3.71,3.83,3.66,3.77,690200.0],["2024-08-09",3.76,3.8,3.645,3.69,775800.0],["2024-08-12",3.73,3.78,3.56,3.66,670700.0],["2024-08-13",3.67,3.94,3.55,3.88,958300.0],["2024-08-14",3.97,3.97,3.675,3.73,1167600.0],["2024-08-15",3.74,4.345,3.74,4.14,2117700.0],["2024-08-16",4.2,4.42,3.935,4.01,1326300.0],["2024-08-19",4.09,4.24,3.98,4.17,1137800.0],["2024-08-20",4.18,4.3,4.06,4.23,848400.0],["2024-08-21",4.26,4.37,4.136,4.35,741800.0],["2024-08-22",4.4,4.49,4.21,4.23,769100.0],["2024-08-23",4.3,4.5,4.23,4.49,747900.0],["2024-08-26",4.49,4.6,4.42,4.49,662700.0],["2024-08-27",4.45,4.51,4.26,4.49,673000.0],["2024-08-28",4.45,4.49,4.19,4.39,900900.0],["2024-08-29",4.47,4.575,4.285,4.3,891100.0],["2024-08-30",4.36,4.42,4.27,4.4,674300.0],["2024-09-03",4.37,4.45,3.95,3.99,1040500.0],["2024-09-04",3.91,4.14,3.82,4.05,688600.0],["2024-09-05",4.12,4.225,4.01,4.13,785900.0],["2024-09-06",4.13,4.21,3.89,4.02,690200.0],["2024-09-09",4.0,4.1,3.49,3.5,1994500.0],["2024-09-10",3.49,3.67,3.36,3.67,2197700.0],["2024-09-11",3.63,3.695,3.58,3.65,921500.0],["2024-09-12",3.67,3.78,3.59,3.69,531100.0],["2024-09-13",3.76,3.925,3.76,3.9,591100.0],["2024-09-16",3.91,3.91,3.74,3.85,769200.0],["2024-09-17",3.9,4.01,3.85,3.95,685900.0],["2024-09-18",3.93,4.19,3.895,3.98,770200.0],["2024-09-19",4.1,4.32,4.04,4.31,1237200.0],["2024-09-20",4.31,4.44,4.06,4.32,1692500.0],["2024-09-23",4.32,4.36,3.98,4.03,855800.0],["2024-09-24",4.06,4.06,3.871,3.96,599900.0],["2024-09-25",3.95,3.99,3.83,3.88,734800.0],["2024-09-26",3.94,4.13,3.86,4.11,810600.0],["2024-09-27",4.13,4.17,3.93,3.97,544800.0],["2024-09-30",3.94,4.015,3.75,3.82,523500.0],["2024-10-01",3.82,3.85,3.53,3.62,1053900.0],["2024-10-02",3.75,3.805,3.62,3.8,885700.0],["2024-10-03",3.74,3.905,3.73,3.81,572900.0],["2024-10-04",3.9,4.01,3.85,3.88,837200.0],["2024-10-07",3.9,3.949,3.79,3.92,453100.0],["2024-10-08",3.94,4.03,3.85,3.94,552600.0],["2024-10-09",3.94,4.0,3.77,3.81,725600.0],["2024-10-10",3.81,3.81,3.685,3.79,564000.0],["2024-10-11",3.78,4.09,3.75,4.07,1175300.0],["2024-10-14",4.05,4.135,3.95,4.1,571500.0],["2024-10-15",4.05,4.07,3.87,3.98,619200.0],["2024-10-16",4.0,4.24,3.99,4.13,744000.0],["2024-10-17",4.13,4.14,4.01,4.02,484700.0],["2024-10-18",4.11,4.21,4.055,4.21,478500.0],["2024-10-21",4.19,4.2,3.97,4.04,722500.0],["2024-10-22",4.02,4.16,3.98,4.14,460700.0],["2024-10-23",4.09,4.125,3.98,4.11,610700.0],["2024-10-24",4.17,4.23,4.02,4.11,738200.0],["2024-10-25",4.15,4.24,4.055,4.07,645500.0],["2024-10-28",4.06,4.4,4.06,4.29,1727800.0],["2024-10-29",4.33,4.35,4.135,4.17,1097900.0],["2024-10-30",4.2,4.265,4.105,4.14,1529600.0],["2024-10-31",4.1,4.1,3.83,3.84,1359400.0],["2024-11-01",3.88,3.95,3.72,3.92,1060300.0],["2024-11-04",3.88,4.03,3.82,4.0,702200.0],["2024-11-05",4.0,4.06,3.855,4.05,700500.0],["2024-11-06",4.1,4.23,3.97,4.14,1989100.0],["2024-11-07",4.14,4.22,4.01,4.03,948700.0],["2024-11-08",4.02,4.095,3.92,4.07,837400.0],["2024-11-11",4.2,4.465,4.13,4.28,1967800.0],["2024-11-12",4.1,4.1,3.615,3.64,2213400.0],["2024-11-13",3.73,3.82,3.13,3.14,1961500.0],["2024-11-14",3.2,3.2,2.95,3.015,3287400.0],["2024-11-15",3.02,3.03,2.71,2.84,2439600.0],["2024-11-18",2.9,2.939,2.76,2.77,959000.0],["2024-11-19",2.77,2.77,2.45,2.72,1594800.0],["2024-11-20",2.69,2.72,2.55,2.68,1060000.0],["2024-11-21",2.66,2.695,2.52,2.55,1673700.0],["2024-11-22",2.58,2.64,2.52,2.56,1091800.0],["2024-11-25",2.76,2.98,2.715,2.83,1713200.0],["2024-11-26",2.82,2.84,2.74,2.75,1033300.0],["2024-11-27",2.81,3.02,2.8,2.94,883200.0],["2024-11-29",2.97,3.08,2.9,3.05,488700.0],["2024-12-02",3.09,3.23,3.065,3.15,1563900.0],["2024-12-03",3.15,3.16,2.94,2.99,1422600.0],["2024-12-04",3.11,3.18,3.01,3.09,1420200.0],["2024-12-05",3.1,3.12,2.91,2.92,1609800.0],["2024-12-06",2.95,3.26,2.95,3.11,3197100.0],["2024-12-09",3.25,3.47,3.19,3.21,1957300.0],["2024-12-10",3.52,4.1,3.44,4.02,5407500.0],["2024-12-11",4.29,4.56,3.941,4.38,4949800.0],["2024-12-12",4.5,4.51,3.46,3.68,6601000.0],["2024-12-13",3.73,3.76,3.51,3.695,2436600.0],["2024-12-16",3.65,4.11,3.53,3.83,2556800.0],["2024-12-17",3.75,3.859,3.32,3.33,2323500.0],["2024-12-18",3.35,3.48,2.905,3.04,3397900.0],["2024-12-19",3.13,3.15,2.793,2.92,2635000.0],["2024-12-20",2.88,3.085,2.86,2.99,2502800.0],["2024-12-23",3.0,3.0,2.865,2.93,1440600.0],["2024-12-24",2.92,3.03,2.875,3.01,1155900.0],["2024-12-26",3.01,3.09,2.915,2.98,1870600.0],["2024-12-27",2.96,3.02,2.72,2.77,2384500.0],["2024-12-30",2.72,2.77,2.62,2.65,2266600.0],["2024-12-31",2.68,2.69,2.545,2.62,2381200.0],["2025-01-02",2.7,2.94,2.625,2.71,2106600.0],["2025-01-03",2.72,3.29,2.72,3.26,3306900.0],["2025-01-06",3.31,3.64,3.24,3.37,2985100.0],["2025-01-07",3.39,3.55,3.06,3.07,2096600.0],["2025-01-08",4.09,4.22,3.1,3.22,59357500.0],["2025-01-10",3.08,3.09,2.81,2.855,8321600.0],["2025-01-13",2.8,2.86,2.7,2.85,3493500.0],["2025-01-14",2.85,2.86,2.663,2.71,3996100.0],["2025-01-15",2.84,2.97,2.655,2.86,4623400.0],["2025-01-16",2.84,2.84,2.7,2.8,2569300.0],["2025-01-17",2.86,2.99,2.795,2.9,2523000.0],["2025-01-21",2.96,3.28,2.85,3.22,4328600.0],["2025-01-22",3.47,4.4,3.43,4.03,22697100.0],["2025-01-23",3.93,4.209,3.79,4.17,6996200.0],["2025-01-24",4.16,4.31,3.92,4.0,4668800.0],["2025-01-27",3.88,4.198,3.67,3.81,4313400.0],["2025-01-28",3.89,3.92,3.534,3.84,4286500.0],["2025-01-29",3.83,4.04,3.67,3.74,2572000.0],["2025-01-30",3.78,3.96,3.7,3.82,1993900.0],["2025-01-31",3.9,4.01,3.63,3.71,3544000.0],["2025-02-03",3.5,3.9,3.4,3.7,3849300.0],["2025-02-04",3.7,4.38,3.65,4.35,12406000.0],["2025-02-05",4.3,4.88,4.3,4.71,8476000.0],["2025-02-06",4.76,4.88,4.49,4.72,4268900.0],["2025-02-07",4.71,4.8,4.5,4.67,3464400.0],["2025-02-10",4.7,4.75,4.23,4.33,4624300.0],["2025-02-11",4.27,4.91,4.17,4.91,6023500.0],["2025-02-12",4.84,5.05,4.62,4.99,6453800.0],["2025-02-13",5.0,5.05,4.772,5.0,3048000.0],["2025-02-14",5.09,5.85,5.03,5.82,9911300.0],["2025-02-18",6.265,6.33,5.66,5.79,9566100.0],["2025-02-19",5.79,5.995,5.455,5.57,5452200.0],["2025-02-20",5.44,5.54,5.05,5.19,4610200.0],["2025-02-21",5.25,5.41,4.79,4.96,4969600.0],["2025-02-24",4.92,4.925,4.36,4.475,5689400.0],["2025-02-25",4.33,4.35,3.78,4.02,8319800.0],["2025-02-26",4.25,4.415,4.06,4.22,3622600.0],["2025-02-27",4.32,4.346,4.04,4.04,2980800.0],["2025-02-28",3.91,4.16,3.835,3.85,3504800.0],["2025-03-03",3.94,3.995,3.37,3.42,4498800.0],["2025-03-04",3.25,3.35,3.03,3.27,7347600.0],["2025-03-05",3.28,3.405,3.22,3.36,2609700.0],["2025-03-06",3.21,3.26,3.02,3.1,4784900.0],["2025-03-07",3.1,3.225,3.031,3.12,2715400.0],["2025-03-10",3.06,3.14,2.96,3.06,4233700.0],["2025-03-11",3.03,3.09,2.865,2.95,4467300.0],["2025-03-12",3.07,3.26,3.055,3.12,3268900.0],["2025-03-13",3.14,3.18,2.9,2.9,2994400.0],["2025-03-14",2.975,3.205,2.903,3.14,5131000.0],["2025-03-17",3.2,3.32,3.115,3.21,3119300.0],["2025-03-18",3.14,3.149,2.96,3.08,4643500.0],["2025-03-19",3.0,3.09,2.81,2.98,5910300.0],["2025-03-20",2.94,3.15,2.93,3.04,3799100.0],["2025-03-21",2.98,3.11,2.95,3.01,3208900.0],["2025-03-24",3.11,3.16,3.06,3.1,3014900.0],["2025-03-25",3.1,3.145,3.01,3.07,2512300.0],["2025-03-26",3.07,3.08,2.9,2.9,3544600.0],["2025-03-27",2.86,2.93,2.8,2.81,2792700.0],["2025-03-28",2.8,2.86,2.68,2.7,2323200.0],["2025-03-31",2.59,2.59,2.5,2.51,3669200.0],["2025-04-01",2.52,2.53,2.34,2.4,4036700.0],["2025-04-02",2.3,2.615,2.3,2.48,3378200.0],["2025-04-03",2.285,2.36,2.23,2.235,2809600.0],["2025-04-04",2.2,2.3,2.01,2.28,3785000.0],["2025-04-07",2.1,2.43,2.011,2.32,3382300.0],["2025-04-08",2.44,2.49,2.232,2.27,2810700.0],["2025-04-09",2.21,2.72,2.18,2.58,4638900.0],["2025-04-10",2.48,2.59,2.31,2.455,3189600.0],["2025-04-11",2.78,3.02,2.62,3.02,7175300.0],["2025-04-14",3.11,3.12,2.88,3.09,4146200.0],["2025-04-15",3.03,3.298,2.98,3.12,3248300.0],["2025-04-16",3.11,3.2,2.95,3.05,2442800.0],["2025-04-17",3.04,3.12,2.96,3.09,1634500.0],["2025-04-21",3.01,3.26,3.01,3.07,2717400.0],["2025-04-22",3.14,3.3,3.12,3.21,2699100.0],["2025-04-23",3.37,3.54,3.19,3.19,2604500.0],["2025-04-24",3.2,3.26,3.135,3.22,1461300.0],["2025-04-25",3.22,3.24,3.12,3.13,1576400.0],["2025-04-28",3.13,3.24,3.095,3.19,1533900.0],["2025-04-29",3.17,3.19,3.0,3.03,1459700.0],["2025-04-30",2.98,3.09,2.85,3.07,2260400.0],["2025-05-01",3.1,3.12,2.97,3.03,1530200.0],["2025-05-02",3.09,3.155,3.02,3.03,1726900.0],["2025-05-05",3.01,3.03,2.85,2.87,1798800.0],["2025-05-06",2.85,2.85,2.64,2.65,2602500.0],["2025-05-07",2.73,2.76,2.62,2.66,1830300.0],["2025-05-08",2.7,2.94,2.62,2.8,3293300.0],["2025-05-09",2.81,2.89,2.73,2.75,2105900.0],["2025-05-12",2.93,2.98,2.81,2.93,3062500.0],["2025-05-13",2.91,2.96,2.75,2.96,4824300.0],["2025-05-14",3.61,3.65,2.83,2.91,10466300.0],["2025-05-15",2.91,2.99,2.831,2.96,2754400.0],["2025-05-16",2.97,3.065,2.85,2.88,2940700.0],["2025-05-19",2.81,2.835,2.675,2.77,3535300.0],["2025-05-20",2.75,2.875,2.69,2.79,2407500.0],["2025-05-21",2.76,2.78,2.66,2.7,2758900.0],["2025-05-22",2.67,2.715,2.63,2.66,2239300.0],["2025-05-23",2.6,2.68,2.56,2.66,2031500.0],["2025-05-27",2.69,2.795,2.62,2.72,2187300.0],["2025-05-28",2.7,2.78,2.67,2.74,1850700.0],["2025-05-29",2.8,2.84,2.66,2.74,2172600.0],["2025-05-30",2.71,2.72,2.59,2.65,2133700.0],["2025-06-02",2.68,2.81,2.635,2.73,2391900.0],["2025-06-03",2.73,2.8,2.675,2.78,1561900.0],["2025-06-04",2.78,2.95,2.765,2.85,2681400.0],["2025-06-05",2.87,2.94,2.78,2.84,2750300.0],["2025-06-06",2.87,3.07,2.86,3.03,3230900.0],["2025-06-09",3.07,3.1,2.93,2.97,2188700.0],["2025-06-10",2.98,3.28,2.97,3.03,4162100.0],["2025-06-11",3.07,3.12,2.93,3.01,2589700.0],["2025-06-12",2.98,3.037,2.83,2.84,2763500.0],["2025-06-13",2.77,2.83,2.71,2.78,2238400.0],["2025-06-16",2.83,2.87,2.75,2.82,1983800.0],["2025-06-17",2.81,2.869,2.7,2.71,3141000.0],["2025-06-18",2.71,2.89,2.65,2.75,3969700.0],["2025-06-20",2.985,3.03,2.76,2.79,9796400.0],["2025-06-23",2.75,2.78,2.64,2.76,4670600.0],["2025-06-24",2.8,2.83,2.73,2.81,3786100.0],["2025-06-25",2.84,2.86,2.67,2.76,4193600.0],["2025-06-26",2.775,2.79,2.65,2.71,4781100.0],["2025-06-27",2.725,2.748,2.61,2.62,7396800.0],["2025-06-30",2.68,2.68,2.56,2.57,4245200.0],["2025-07-01",2.56,2.695,2.49,2.59,4070100.0],["2025-07-02",2.59,2.715,2.535,2.69,3226700.0],["2025-07-03",2.78,2.815,2.715,2.77,2711500.0],["2025-07-07",2.735,2.735,2.54,2.58,3869900.0],["2025-07-08",2.61,2.76,2.605,2.64,4274400.0],["2025-07-09",2.68,2.92,2.66,2.83,6197000.0],["2025-07-10",2.85,2.85,2.72,2.73,2957300.0],["2025-07-11",2.71,2.72,2.63,2.67,2928200.0],["2025-07-14",2.65,2.709,2.62,2.66,3195600.0],["2025-07-15",2.66,2.68,2.551,2.57,3392600.0],["2025-07-16",2.63,2.75,2.58,2.74,4513100.0],["2025-07-17",2.72,2.89,2.72,2.88,9727200.0],["2025-07-18",2.9,3.23,2.895,3.12,8762200.0],["2025-07-21",3.21,3.76,3.21,3.51,10851800.0],["2025-07-22",3.495,3.64,3.39,3.63,5784900.0],["2025-07-23",3.67,3.74,3.43,3.52,4195000.0],["2025-07-24",3.5,3.59,3.41,3.51,3052300.0],["2025-07-25",2.93,2.955,2.59,2.89,23754500.0],["2025-07-28",3.04,3.09,2.9,2.97,9306900.0],["2025-07-29",3.14,3.2,2.87,2.95,10266500.0],["2025-07-30",2.98,3.17,2.88,2.92,8852800.0],["2025-07-31",2.92,3.0,2.81,2.83,4883000.0],["2025-08-01",2.75,2.92,2.74,2.9,4923900.0],["2025-08-04",2.94,3.01,2.85,2.99,3273900.0],["2025-08-05",3.0,3.01,2.9,2.95,3430900.0],["2025-08-06",2.93,2.96,2.825,2.91,3748000.0],["2025-08-07",2.98,3.04,2.89,2.92,3900100.0],["2025-08-08",2.93,2.97,2.83,2.84,3249600.0],["2025-08-11",2.9,3.0,2.82,2.85,3871100.0],["2025-08-12",2.9,3.01,2.86,2.97,5042000.0],["2025-08-13",2.835,3.4,2.8,3.12,13483700.0],["2025-08-14",3.0,3.08,2.91,3.0,4731300.0],["2025-08-15",3.01,3.025,2.82,2.93,6147500.0],["2025-08-18",2.9,2.93,2.804,2.83,3729800.0],["2025-08-19",2.81,2.83,2.54,2.62,7007100.0],["2025-08-20",2.65,2.655,2.54,2.57,3753900.0],["2025-08-21",2.55,2.62,2.49,2.56,3626700.0],["2025-08-22",2.58,2.725,2.56,2.63,3885000.0],["2025-08-25",2.63,2.65,2.515,2.54,3188200.0],["2025-08-26",2.56,2.58,2.5,2.55,2842100.0],["2025-08-27",2.55,2.58,2.51,2.55,2523000.0],["2025-08-28",2.56,2.58,2.45,2.47,3129400.0],["2025-08-29",2.47,2.5,2.37,2.39,3090400.0],["2025-09-02",2.35,2.47,2.32,2.34,2986500.0],["2025-09-03",2.38,2.46,2.325,2.38,2565600.0],["2025-09-04",2.4,2.41,2.325,2.4,2370400.0],["2025-09-05",2.44,2.49,2.35,2.46,2853900.0],["2025-09-08",2.5,2.59,2.45,2.51,3112200.0],["2025-09-09",2.51,2.56,2.455,2.54,2048700.0],["2025-09-10",2.6,2.6,2.37,2.38,3891500.0],["2025-09-11",2.52,2.89,2.5,2.74,14610900.0],["2025-09-12",2.78,2.78,2.55,2.55,7062200.0],["2025-09-15",2.57,2.66,2.53,2.62,3627600.0],["2025-09-16",2.61,2.74,2.58,2.7,3026300.0],["2025-09-17",2.67,2.725,2.52,2.55,4024700.0],["2025-09-18",2.6,2.75,2.59,2.69,3414600.0],["2025-09-19",2.7,2.75,2.6,2.61,8735900.0],["2025-09-22",2.64,2.73,2.605,2.69,3655700.0],["2025-09-23",2.71,2.77,2.6,2.6,3812300.0],["2025-09-24",2.635,2.66,2.475,2.49,5266300.0],["2025-09-25",2.54,2.679,2.48,2.65,5931600.0],["2025-09-26",2.64,2.77,2.61,2.73,4502300.0],["2025-09-29",2.71,3.01,2.7,2.97,7190500.0],["2025-09-30",2.92,3.06,2.88,3.04,4770900.0],["2025-10-01",3.01,3.28,3.01,3.13,7431900.0],["2025-10-02",3.38,3.7,3.27,3.55,11700200.0],["2025-10-03",3.6,3.62,3.29,3.38,7255000.0],["2025-10-06",3.46,3.88,3.45,3.76,7826200.0],["2025-10-07",3.84,3.94,3.615,3.74,6056600.0],["2025-10-08",3.76,4.29,3.65,4.18,8744000.0],["2025-10-09",4.13,4.169,3.91,4.01,5314200.0],["2025-10-10",4.02,4.06,3.67,3.68,7612900.0],["2025-10-13",3.72,3.738,3.52,3.66,6990500.0],["2025-10-14",3.555,4.01,3.45,3.9,6427600.0],["2025-10-15",4.04,5.0,4.04,5.0,17205500.0],["2025-10-16",4.88,5.228,4.73,4.87,9958400.0],["2025-10-17",4.635,4.74,4.34,4.53,7063000.0],["2025-10-20",4.73,4.991,4.73,4.805,5069300.0],["2025-10-21",4.755,4.77,4.48,4.61,4036500.0],["2025-10-22",4.54,4.62,4.13,4.285,5297600.0],["2025-10-23",4.275,4.36,4.21,4.275,2928200.0],["2025-10-24",4.44,4.53,4.25,4.27,3643200.0],["2025-10-27",4.35,4.56,4.15,4.5,4721500.0],["2025-10-28",4.51,4.53,4.35,4.4,2883100.0],["2025-10-29",4.42,4.505,4.3,4.37,4030800.0],["2025-10-30",4.22,4.32,4.09,4.09,2710800.0],["2025-10-31",4.13,4.38,4.09,4.28,3891600.0],["2025-11-03",4.27,4.28,3.935,4.11,3738700.0],["2025-11-04",3.87,4.109,3.87,3.94,3258000.0],["2025-11-05",3.9,3.94,3.695,3.81,3293900.0],["2025-11-06",3.81,3.81,3.545,3.59,2995100.0],["2025-11-07",3.42,3.49,3.23,3.335,4413600.0],["2025-11-10",3.48,3.56,3.29,3.32,3122900.0],["2025-11-11",3.32,3.46,3.23,3.45,3393600.0],["2025-11-12",3.46,3.52,3.35,3.4,4074200.0],["2025-11-13",2.98,3.06,2.6,2.64,18227500.0],["2025-11-14",2.61,2.99,2.61,2.82,7301200.0],["2025-11-17",2.79,3.07,2.76,2.86,5133300.0],["2025-11-18",2.81,2.9,2.73,2.84,4512000.0],["2025-11-19",2.87,3.065,2.86,2.86,3434300.0],["2025-11-20",2.95,3.11,2.76,2.77,5997800.0],["2025-11-21",2.77,2.97,2.705,2.93,4051200.0],["2025-11-24",2.94,3.02,2.88,2.96,3002600.0],["2025-11-25",2.96,3.08,2.9,3.07,3676100.0],["2025-11-26",3.08,3.14,3.0,3.09,2838800.0],["2025-11-28",3.12,3.19,3.08,3.17,1455800.0],["2025-12-01",3.12,3.15,2.99,3.04,3602300.0],["2025-12-02",3.07,3.185,2.985,3.03,3249800.0],["2025-12-03",3.05,3.3,3.05,3.29,3099900.0],["2025-12-04",3.3,3.96,3.29,3.73,10764500.0],["2025-12-05",3.73,3.78,3.485,3.58,4253800.0],["2025-12-08",3.67,3.69,3.405,3.45,2813200.0],["2025-12-09",3.45,3.59,3.36,3.52,2580800.0],["2025-12-10",3.73,4.06,3.63,3.97,7689900.0],["2025-12-11",3.92,3.94,3.74,3.84,3386100.0],["2025-12-12",3.83,3.83,3.5,3.64,4879100.0],["2025-12-15",3.7,3.701,3.36,3.39,3254000.0],["2025-12-16",3.37,3.6,3.35,3.55,2824800.0],["2025-12-17",3.565,3.64,3.36,3.39,2815900.0],["2025-12-18",3.48,3.59,3.39,3.41,2719000.0],["2025-12-19",3.44,3.54,3.37,3.38,9818900.0],["2025-12-22",3.43,3.785,3.385,3.67,3570900.0],["2025-12-23",3.6,3.62,3.445,3.52,2150500.0],["2025-12-24",3.55,3.6,3.505,3.56,1009800.0],["2025-12-26",3.56,3.6,3.46,3.57,1833500.0],["2025-12-29",3.5,3.57,3.44,3.45,1786100.0],["2025-12-30",3.46,3.5,3.4,3.49,2134200.0],["2025-12-31",3.46,3.54,3.42,3.49,1986300.0],["2026-01-02",3.55,3.805,3.49,3.61,3614400.0],["2026-01-05",3.65,3.825,3.61,3.74,3538300.0],["2026-01-06",3.745,3.9,3.66,3.9,2905100.0],["2026-01-07",3.95,4.155,3.94,4.02,4367900.0],["2026-01-08",3.85,3.85,3.42,3.44,7408800.0],["2026-01-09",3.51,3.51,3.25,3.335,7613300.0],["2026-01-12",3.37,3.47,3.23,3.4,3599600.0],["2026-01-13",3.45,3.47,3.24,3.31,3212000.0],["2026-01-14",3.3,3.445,3.295,3.35,2587300.0],["2026-01-15",3.34,3.39,3.05,3.05,4478100.0],["2026-01-16",3.1,3.15,3.01,3.02,2729100.0],["2026-01-20",2.93,3.0,2.845,2.9,4912500.0],["2026-01-21",2.92,3.03,2.88,3.02,2928100.0],["2026-01-22",3.05,3.195,3.02,3.16,3066900.0],["2026-01-23",3.14,3.14,2.9,2.91,3636500.0],["2026-01-26",2.92,2.95,2.87,2.89,2667700.0],["2026-01-27",2.9,2.99,2.87,2.98,2216300.0],["2026-01-28",3.04,3.04,2.895,2.94,2762700.0],["2026-01-29",2.93,3.11,2.88,3.03,3731800.0],["2026-01-30",2.96,3.06,2.88,2.99,3277900.0],["2026-02-02",2.9,3.09,2.9,3.02,2501700.0],["2026-02-03",3.06,3.18,2.96,3.09,3199700.0],["2026-02-04",3.08,3.12,2.81,2.91,4388400.0],["2026-02-05",2.83,2.86,2.465,2.53,6657300.0],["2026-02-06",2.62,2.73,2.53,2.695,3747700.0],["2026-02-09",2.71,2.825,2.605,2.76,2650200.0],["2026-02-10",2.76,2.795,2.63,2.64,1910200.0],["2026-02-11",2.67,2.67,2.53,2.6,2196900.0],["2026-02-12",2.62,2.62,2.4,2.42,2868900.0],["2026-02-13",2.46,2.65,2.446,2.55,2588000.0],["2026-02-17",2.535,2.69,2.47,2.66,4428500.0],["2026-02-18",2.67,2.75,2.56,2.7,2598800.0],["2026-02-19",2.67,2.79,2.63,2.78,1885400.0],["2026-02-20",2.74,2.76,2.585,2.65,2492100.0],["2026-02-23",2.6,2.755,2.58,2.65,2316600.0],["2026-02-24",2.63,2.77,2.595,2.71,2130900.0],["2026-02-25",2.74,2.83,2.715,2.74,1819700.0],["2026-02-26",2.74,2.81,2.66,2.81,1530200.0],["2026-02-27",2.73,2.78,2.67,2.74,2024600.0],["2026-03-02",2.61,2.86,2.56,2.8,2732500.0],["2026-03-03",2.625,2.73,2.56,2.57,2868400.0],["2026-03-04",2.74,2.8,2.65,2.66,3337700.0],["2026-03-05",2.61,2.715,2.515,2.59,3259800.0],["2026-03-06",2.51,2.51,2.37,2.38,4663300.0],["2026-03-09",2.31,2.53,2.27,2.51,5383100.0],["2026-03-10",2.53,2.585,2.49,2.54,2085900.0],["2026-03-11",2.5,2.52,2.4,2.45,2126700.0],["2026-03-12",2.41,2.43,2.24,2.3,3222800.0],["2026-03-13",2.32,2.43,2.31,2.39,2502100.0],["2026-03-16",2.43,2.53,2.405,2.5,2424000.0],["2026-03-17",2.61,3.055,2.56,3.03,10323500.0],["2026-03-18",2.92,3.07,2.835,2.86,6833600.0],["2026-03-19",2.8,3.14,2.79,3.08,3810700.0],["2026-03-20",3.05,3.2,2.9,2.96,8377200.0],["2026-03-23",3.0,3.04,2.855,2.93,3813300.0],["2026-03-24",2.9,3.09,2.86,3.01,4542900.0],["2026-03-25",2.9,3.11,2.8,2.92,7140400.0],["2026-03-26",2.86,3.0,2.84,2.88,3649600.0],["2026-03-27",2.84,2.96,2.725,2.78,4207300.0],["2026-03-30",2.75,2.81,2.71,2.76,3563300.0],["2026-03-31",2.815,3.07,2.815,3.0,3798700.0],["2026-04-01",3.03,3.2,3.03,3.15,3233000.0],["2026-04-02",3.02,3.285,2.96,3.06,4676300.0],["2026-04-06",3.08,3.215,2.96,2.96,4515600.0],["2026-04-07",2.93,2.98,2.8,2.92,3823300.0],["2026-04-08",3.06,3.11,2.92,2.99,3208400.0],["2026-04-09",2.97,3.07,2.915,2.95,3386800.0],["2026-04-10",2.96,3.04,2.86,2.98,3854100.0],["2026-04-13",2.93,3.12,2.92,3.05,2600400.0],["2026-04-14",3.05,3.165,3.05,3.15,3220800.0],["2026-04-15",3.16,3.19,3.08,3.17,2820300.0],["2026-04-16",3.21,3.36,3.11,3.23,3230200.0],["2026-04-17",3.33,3.735,3.33,3.58,6448600.0],["2026-04-20",3.455,3.98,3.428,3.95,5775000.0],["2026-04-21",3.93,4.099,3.765,3.9,6080600.0],["2026-04-22",4.0,4.15,3.625,3.68,5640900.0],["2026-04-23",3.65,4.0,3.63,3.97,4051700.0],["2026-04-24",3.97,4.02,3.845,3.94,4391500.0],["2026-04-27",3.89,4.87,3.89,4.85,11474000.0],["2026-04-28",4.68,5.04,4.55,4.86,7381900.0],["2026-04-29",4.82,4.92,4.66,4.71,4041500.0],["2026-04-30",4.76,5.2,4.675,4.975,5586900.0],["2026-05-01",4.945,5.0,4.75,4.92,2860900.0],["2026-05-04",4.88,5.67,4.876,5.62,6757800.0],["2026-05-05",5.625,5.75,5.32,5.61,5699300.0],["2026-05-06",5.59,6.235,5.59,5.95,6616500.0],["2026-05-07",5.81,6.04,5.52,5.75,6580300.0],["2026-05-08",5.04,5.965,4.75,5.9,7341600.0],["2026-05-11",5.99,6.72,5.755,5.78,6371100.0],["2026-05-12",5.68,5.75,5.271,5.355,4078800.0],["2026-05-13",5.42,5.56,5.26,5.3,3481400.0],["2026-05-14",5.74,5.97,5.32,5.54,5266000.0],["2026-05-15",5.34,5.47,4.96,5.13,4088700.0],["2026-05-18",5.165,5.26,4.85,4.945,3198500.0],["2026-05-19",4.8,4.85,4.49,4.63,4596200.0],["2026-05-20",4.68,4.995,4.66,4.95,3448000.0],["2026-05-21",4.85,5.21,4.79,5.09,2609800.0],["2026-05-22",5.11,5.21,5.045,5.1,2242000.0],["2026-05-26",5.22,5.48,5.16,5.28,3044600.0],["2026-05-27",5.305,5.345,5.08,5.16,2503300.0],["2026-05-28",5.25,6.175,5.12,6.08,7735500.0],["2026-05-29",5.97,7.34,5.85,6.75,9580200.0],["2026-06-01",6.73,6.77,6.38,6.52,4987400.0],["2026-06-02",6.48,6.55,6.13,6.35,3693800.0],["2026-06-03",6.31,6.31,5.7,5.94,5123600.0],["2026-06-04",5.99,7.39,5.92,7.34,9193600.0],["2026-06-05",7.095,7.11,6.223,6.4,5223500.0],["2026-06-08",6.67,6.75,6.444,6.55,2748400.0],["2026-06-09",6.71,7.0,6.29,6.83,4549700.0],["2026-06-10",6.745,7.316,6.35,6.38,5512900.0],["2026-06-11",6.41,6.605,6.07,6.51,3785900.0],["2026-06-12",6.6,7.09,6.362,6.8,4466300.0],["2026-06-15",7.38,8.17,7.13,7.27,6727800.0],["2026-06-16",7.29,7.38,6.83,7.0,3835600.0],["2026-06-17",7.0,7.84,6.92,7.18,6358700.0],["2026-06-18",7.46,7.55,7.11,7.41,8444200.0],["2026-06-22",7.51,8.57,7.47,8.4,8370900.0],["2026-06-23",7.915,8.29,7.37,7.41,5999900.0],["2026-06-24",9.51,11.0,8.67,10.075,38227100.0],["2026-06-25",11.0,11.25,9.32,10.21,13216200.0],["2026-06-26",10.02,11.36,9.96,10.89,13453400.0],["2026-06-29",10.98,12.055,10.96,11.35,8120100.0],["2026-06-30",11.34,11.78,10.991,11.59,5820100.0],["2026-07-01",11.12,11.69,10.825,11.11,5084100.0],["2026-07-02",11.4,11.78,11.142,11.62,5278700.0],["2026-07-06",11.63,12,11.33,11.54,5484576.087582],["2026-07-07",11.85,12,11.11,11.33,4147176.959163],["2026-07-08",10.96,11.14,10.41,11.1,6598143.254316],["2026-07-09",11.175,12,10.9,11.47,4970931.568163],["2026-07-10",11.37,11.4124,10.32,10.6,4696517.586218],["2026-07-13",10.34,10.62,10.1,10.21,2923860.403982],["2026-07-14",10.45,10.5,10.04,10.23,3250678.250296],["2026-07-15",10.36,10.37,9.69,9.76,3405648.578713],["2026-07-16",9.47,9.61,8.1,8.23,7422987.028738],["2026-07-17",7.976,8.54,7.58,8.295,3717127.310703],["2026-07-20",8.17,8.53,8.06,8.16,3070124.395832],["2026-07-21",8.05,8.4,7.8501,8.32,3385984.037472],["2026-07-22",8.17,8.47,8.1,8.24,1845846.829595],["2026-07-23",8.095,8.31,7.95,8.07,2110530.078317],["2026-07-24",8.13,8.26,7.51,7.56,2588519.068399],["2026-07-27",7.805,8.09,7.55,7.56,2451411.24219],["2026-07-28",7.47,7.47,6.8501,7.13,2870397.68341],["2026-07-29",7.08,7.235,6.692,6.9,3489293.856677],["2026-07-30",7,7.675,6.97,7.64,3727676.388724],["2026-07-31",7.808,8.14,7.44,7.78,2085549.562106],["2026-08-03",7.7,8.065,7.43,7.93,2219711.224496],["2026-08-04",8.2,8.585,8.198,8.48,1982378.250428],["2026-08-05",8.585,8.77,8.34,8.4,2095964.60975],["2026-08-06",8.22,8.55,8.13,8.3,1769565.471741],["2026-08-07",8.55,8.97,8.47,8.93,2188618.386663],["2026-08-10",9,9.47,8.9,9.29,1283946.883887],["2026-08-11",9.03,9.42,8.89,9.41,2849073.500425],["2026-08-12",9.02,9.67,8.64,9.5,4036489.525027],["2026-08-13",9.58,9.66,9.195,9.46,2550009.129921]]}