{"t":"ASPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-11-10",3.22,3.75,2.12,2.67,1465800.0],["2022-11-11",2.47,2.936,2.15,2.8,298300.0],["2022-11-14",2.69,2.8,2.51,2.76,89000.0],["2022-11-15",2.57,3.0,2.57,2.63,266400.0],["2022-11-16",2.6,2.668,2.26,2.305,169600.0],["2022-11-17",2.39,2.66,2.25,2.45,128000.0],["2022-11-18",2.38,2.58,2.33,2.53,77000.0],["2022-11-21",2.56,2.77,2.23,2.24,66500.0],["2022-11-22",2.3,2.44,2.23,2.39,54400.0],["2022-11-23",2.316,2.368,2.15,2.24,54300.0],["2022-11-25",2.274,2.946,2.27,2.47,47600.0],["2022-11-28",2.53,2.53,2.21,2.31,140100.0],["2022-11-29",2.85,2.86,2.22,2.32,5496300.0],["2022-11-30",2.3,2.3,1.92,2.139,254700.0],["2022-12-01",1.98,2.08,1.81,2.025,79600.0],["2022-12-02",2.07,2.09,2.005,2.07,43600.0],["2022-12-05",2.02,2.06,1.85,1.92,179400.0],["2022-12-06",1.96,2.01,1.85,2.01,50300.0],["2022-12-07",1.951,1.96,1.63,1.65,123500.0],["2022-12-08",1.7,1.77,1.66,1.77,46100.0],["2022-12-09",1.82,1.94,1.68,1.68,28200.0],["2022-12-12",1.65,1.8,1.51,1.62,69500.0],["2022-12-13",1.74,1.74,1.32,1.43,33600.0],["2022-12-14",1.5,1.68,1.5,1.52,32300.0],["2022-12-15",1.55,1.63,1.52,1.52,17300.0],["2022-12-16",1.497,1.52,1.3,1.4,27400.0],["2022-12-19",1.28,1.43,1.28,1.35,55000.0],["2022-12-20",1.4,1.67,1.25,1.63,38800.0],["2022-12-21",1.63,1.68,1.38,1.52,79700.0],["2022-12-22",1.47,1.57,1.31,1.563,13500.0],["2022-12-23",1.63,1.65,1.61,1.61,13600.0],["2022-12-27",1.65,1.79,1.49,1.71,45100.0],["2022-12-28",1.78,1.78,1.59,1.59,26500.0],["2022-12-29",1.67,1.67,1.5,1.575,23100.0],["2022-12-30",1.6,1.6,1.51,1.58,8600.0],["2023-01-03",1.69,1.74,1.6,1.66,5700.0],["2023-01-04",1.6,1.73,1.6,1.67,15600.0],["2023-01-05",1.634,1.73,1.634,1.73,3300.0],["2023-01-06",1.73,1.9,1.73,1.8,34100.0],["2023-01-09",1.82,1.9,1.73,1.76,18700.0],["2023-01-10",1.7,1.73,1.6,1.6,25700.0],["2023-01-11",1.6,1.7,1.506,1.655,22500.0],["2023-01-12",1.428,1.7,1.428,1.64,8500.0],["2023-01-13",1.52,1.7,1.52,1.64,13900.0],["2023-01-17",1.75,1.754,1.56,1.6,27000.0],["2023-01-18",1.56,1.593,1.53,1.56,18200.0],["2023-01-19",1.51,1.6,1.51,1.6,6000.0],["2023-01-20",1.59,1.59,1.53,1.57,10300.0],["2023-01-23",1.6,1.6,1.48,1.5,13600.0],["2023-01-24",1.56,1.6,1.47,1.59,26200.0],["2023-01-25",1.52,1.6,1.501,1.54,18000.0],["2023-01-26",1.54,1.6,1.51,1.51,17000.0],["2023-01-27",1.51,1.88,1.49,1.61,27500.0],["2023-01-30",1.6,1.6,1.519,1.54,3000.0],["2023-01-31",1.53,1.58,1.5,1.56,7900.0],["2023-02-01",1.55,1.55,1.55,1.55,500.0],["2023-02-02",1.63,1.63,1.53,1.6,46100.0],["2023-02-03",1.7,1.84,1.58,1.82,130700.0],["2023-02-06",1.8,1.95,1.74,1.94,99900.0],["2023-02-07",1.89,1.95,1.825,1.925,36000.0],["2023-02-08",1.91,1.95,1.85,1.93,48200.0],["2023-02-09",1.885,1.91,1.71,1.87,19000.0],["2023-02-10",1.89,1.939,1.83,1.9,6600.0],["2023-02-13",1.88,1.894,1.755,1.77,9600.0],["2023-02-14",1.82,1.85,1.8,1.85,12100.0],["2023-02-15",1.93,1.95,1.8,1.9,32300.0],["2023-02-16",1.9,1.939,1.78,1.85,13300.0],["2023-02-17",1.97,1.97,1.85,1.85,7200.0],["2023-02-21",1.82,1.848,1.75,1.75,24200.0],["2023-02-22",1.89,1.92,1.77,1.92,36000.0],["2023-02-23",1.86,1.9,1.79,1.88,10600.0],["2023-02-24",1.91,1.92,1.791,1.82,31600.0],["2023-02-27",1.9,1.95,1.8,1.84,41800.0],["2023-02-28",1.94,1.94,1.78,1.8,25100.0],["2023-03-01",1.72,1.88,1.72,1.8,18600.0],["2023-03-02",1.78,1.9,1.66,1.7,12200.0],["2023-03-03",1.68,1.8,1.66,1.7,8400.0],["2023-03-06",1.67,1.69,1.55,1.55,15300.0],["2023-03-07",1.68,1.81,1.57,1.665,34900.0],["2023-03-08",1.67,1.78,1.462,1.68,67000.0],["2023-03-09",1.63,1.7,1.571,1.63,7400.0],["2023-03-10",1.643,1.94,1.62,1.78,123300.0],["2023-03-13",1.56,1.95,1.56,1.77,136200.0],["2023-03-14",1.73,1.76,1.55,1.58,66700.0],["2023-03-15",1.6,1.6,1.31,1.32,63500.0],["2023-03-16",1.38,1.48,1.335,1.34,88800.0],["2023-03-17",1.34,1.38,1.31,1.32,10400.0],["2023-03-20",1.41,1.45,1.17,1.2,179300.0],["2023-03-21",1.17,1.26,1.05,1.125,112600.0],["2023-03-22",1.09,1.1,0.878,0.937,200700.0],["2023-03-23",0.92,0.968,0.83,0.86,62700.0],["2023-03-24",0.84,0.87,0.73,0.79,68800.0],["2023-03-27",0.776,0.901,0.765,0.85,40300.0],["2023-03-28",0.887,1.02,0.87,0.87,56200.0],["2023-03-29",0.846,0.96,0.846,0.93,9600.0],["2023-03-30",1.085,1.085,0.85,0.89,23400.0],["2023-03-31",0.935,1.05,0.805,0.854,42200.0],["2023-04-03",0.828,1.03,0.828,0.996,68300.0],["2023-04-04",0.91,1.03,0.9,0.94,38300.0],["2023-04-05",0.979,1.0,0.81,0.87,17900.0],["2023-04-06",1.0,1.0,0.74,0.8,141400.0],["2023-04-10",0.776,1.02,0.776,0.8,147600.0],["2023-04-11",0.87,0.905,0.8,0.856,83300.0],["2023-04-12",0.86,0.884,0.749,0.788,61600.0],["2023-04-13",0.766,0.85,0.75,0.766,44400.0],["2023-04-14",0.8,0.828,0.798,0.798,14900.0],["2023-04-17",0.8,0.92,0.75,0.817,75300.0],["2023-04-18",0.858,0.858,0.77,0.79,48300.0],["2023-04-19",0.77,0.82,0.75,0.78,44800.0],["2023-04-20",0.79,0.8,0.755,0.8,22800.0],["2023-04-21",0.81,0.84,0.75,0.761,75000.0],["2023-04-24",0.815,0.815,0.606,0.65,82700.0],["2023-04-25",0.65,0.72,0.65,0.68,67000.0],["2023-04-26",0.64,0.683,0.64,0.673,28800.0],["2023-04-27",0.654,0.673,0.59,0.642,124500.0],["2023-04-28",0.69,0.69,0.625,0.635,46400.0],["2023-05-01",0.68,0.7,0.572,0.618,162300.0],["2023-05-02",0.69,0.69,0.572,0.572,448200.0],["2023-05-03",0.74,0.797,0.601,0.651,301300.0],["2023-05-04",0.632,0.65,0.581,0.59,111000.0],["2023-05-05",0.61,0.622,0.53,0.55,224800.0],["2023-05-08",0.6,0.642,0.56,0.57,222700.0],["2023-05-09",0.617,0.617,0.49,0.52,318800.0],["2023-05-10",0.518,0.52,0.49,0.52,147100.0],["2023-05-11",0.53,0.53,0.422,0.442,215100.0],["2023-05-12",0.441,0.48,0.4,0.48,187800.0],["2023-05-15",0.5,0.507,0.435,0.438,697600.0],["2023-05-16",0.523,0.589,0.44,0.45,7320900.0],["2023-05-17",0.334,0.38,0.286,0.32,6013200.0],["2023-05-18",0.312,0.35,0.28,0.331,1528000.0],["2023-05-19",0.33,0.34,0.315,0.337,400000.0],["2023-05-22",0.331,0.38,0.315,0.378,562500.0],["2023-05-23",0.365,0.393,0.33,0.375,270600.0],["2023-05-24",0.38,0.401,0.338,0.367,418300.0],["2023-05-25",0.37,0.38,0.32,0.331,240500.0],["2023-05-26",0.338,0.37,0.307,0.33,387400.0],["2023-05-30",0.33,0.36,0.313,0.35,429800.0],["2023-05-31",0.33,0.34,0.301,0.322,179800.0],["2023-06-01",0.316,0.34,0.303,0.333,284300.0],["2023-06-02",0.365,0.39,0.333,0.363,246200.0],["2023-06-05",0.385,0.416,0.376,0.38,209100.0],["2023-06-06",0.38,0.419,0.366,0.4,160200.0],["2023-06-07",0.4,0.413,0.37,0.375,136000.0],["2023-06-08",0.379,0.418,0.371,0.417,177500.0],["2023-06-09",0.419,0.44,0.4,0.425,241900.0],["2023-06-12",0.427,0.459,0.406,0.414,177700.0],["2023-06-13",0.42,0.431,0.41,0.411,137100.0],["2023-06-14",0.414,0.43,0.4,0.402,41000.0],["2023-06-15",0.4,0.426,0.337,0.4,206700.0],["2023-06-16",0.4,0.422,0.385,0.402,142300.0],["2023-06-20",0.44,0.44,0.39,0.41,63100.0],["2023-06-21",0.42,0.42,0.375,0.407,138200.0],["2023-06-22",0.405,0.431,0.402,0.43,32200.0],["2023-06-23",0.43,0.484,0.42,0.475,286100.0],["2023-06-26",0.49,0.51,0.47,0.48,190900.0],["2023-06-27",0.5,0.5,0.41,0.48,675600.0],["2023-06-28",0.488,0.488,0.46,0.484,91200.0],["2023-06-29",0.5,0.57,0.483,0.555,414200.0],["2023-06-30",0.59,0.59,0.544,0.568,209300.0],["2023-07-03",0.58,0.668,0.58,0.62,538600.0],["2023-07-05",0.609,0.659,0.563,0.606,195600.0],["2023-07-06",0.63,0.679,0.584,0.65,252400.0],["2023-07-07",0.647,0.665,0.6,0.601,167000.0],["2023-07-10",0.618,0.627,0.54,0.6,303600.0],["2023-07-11",0.593,0.61,0.566,0.58,270400.0],["2023-07-12",0.625,0.625,0.584,0.619,83100.0],["2023-07-13",0.601,0.629,0.58,0.586,100200.0],["2023-07-14",0.615,0.62,0.601,0.619,59300.0],["2023-07-17",0.61,0.621,0.6,0.607,17300.0],["2023-07-18",0.6,0.748,0.58,0.72,469200.0],["2023-07-19",0.715,0.738,0.675,0.676,161800.0],["2023-07-20",0.67,0.69,0.65,0.657,152100.0],["2023-07-21",0.66,0.69,0.65,0.69,206400.0],["2023-07-24",0.71,0.72,0.66,0.672,147300.0],["2023-07-25",0.686,0.744,0.67,0.72,78800.0],["2023-07-26",0.747,0.89,0.72,0.795,62800.0],["2023-07-27",0.899,0.93,0.83,0.9,393700.0],["2023-07-28",0.95,1.315,0.915,1.21,1360300.0],["2023-07-31",1.2,1.21,1.0,1.11,444300.0],["2023-08-01",1.17,1.5,1.13,1.26,795700.0],["2023-08-02",1.34,1.45,1.26,1.41,548700.0],["2023-08-03",1.45,1.69,1.43,1.69,575400.0],["2023-08-04",1.69,1.77,1.55,1.71,410200.0],["2023-08-07",1.78,1.78,1.43,1.54,286300.0],["2023-08-08",1.48,1.575,1.35,1.39,207100.0],["2023-08-09",1.35,1.46,1.27,1.45,250400.0],["2023-08-10",1.41,1.425,1.25,1.27,237800.0],["2023-08-11",1.3,1.44,1.26,1.43,169900.0],["2023-08-14",1.39,1.417,1.3,1.34,120300.0],["2023-08-15",1.34,1.39,1.3,1.33,89000.0],["2023-08-16",1.29,1.34,1.17,1.22,123500.0],["2023-08-17",1.19,1.24,1.121,1.185,139200.0],["2023-08-18",1.12,1.15,1.01,1.05,211800.0],["2023-08-21",1.05,1.15,1.05,1.14,114300.0],["2023-08-22",1.11,1.24,1.09,1.21,86100.0],["2023-08-23",1.32,1.32,1.17,1.19,59000.0],["2023-08-24",1.26,1.36,1.16,1.3,103400.0],["2023-08-25",1.38,1.38,1.25,1.25,50000.0],["2023-08-28",1.24,1.27,1.15,1.26,127900.0],["2023-08-29",1.26,1.35,1.2,1.3,87300.0],["2023-08-30",1.29,1.35,1.25,1.3,87700.0],["2023-08-31",1.27,1.3,1.15,1.2,102900.0],["2023-09-01",1.24,1.245,1.16,1.17,65000.0],["2023-09-05",1.17,1.25,1.09,1.19,146300.0],["2023-09-06",1.171,1.21,1.114,1.15,88700.0],["2023-09-07",1.13,1.2,1.02,1.11,142500.0],["2023-09-08",1.07,1.14,0.952,1.05,134600.0],["2023-09-11",1.09,1.09,0.94,0.953,212300.0],["2023-09-12",0.94,1.05,0.94,0.97,126400.0],["2023-09-13",0.957,1.21,0.94,0.989,137000.0],["2023-09-14",1.06,1.06,0.99,0.99,218300.0],["2023-09-15",0.95,1.13,0.95,1.04,368300.0],["2023-09-18",1.05,1.11,0.981,0.999,279900.0],["2023-09-19",0.993,1.02,0.96,0.96,194000.0],["2023-09-20",0.94,1.02,0.94,0.94,177400.0],["2023-09-21",0.95,0.99,0.92,0.95,150000.0],["2023-09-22",0.97,0.979,0.892,0.9,197600.0],["2023-09-25",0.91,0.999,0.91,0.962,160400.0],["2023-09-26",1.03,1.04,0.946,0.98,317400.0],["2023-09-27",0.98,1.04,0.96,1.03,152200.0],["2023-09-28",1.05,1.08,1.0,1.02,146600.0],["2023-09-29",1.05,1.05,0.95,0.95,565400.0],["2023-10-02",0.987,0.987,0.87,0.898,75600.0],["2023-10-03",0.871,0.996,0.851,0.888,502900.0],["2023-10-04",0.961,0.961,0.87,0.89,177600.0],["2023-10-05",0.915,0.93,0.838,0.91,170500.0],["2023-10-06",0.91,1.01,0.87,0.967,235500.0],["2023-10-09",1.0,1.17,0.95,1.12,387900.0],["2023-10-10",1.11,1.12,1.06,1.06,215200.0],["2023-10-11",1.11,1.15,1.07,1.07,188200.0],["2023-10-12",1.07,1.18,1.06,1.1,88100.0],["2023-10-13",1.09,1.091,1.03,1.05,85500.0],["2023-10-16",1.13,1.13,1.03,1.08,76500.0],["2023-10-17",1.09,1.13,1.09,1.09,67100.0],["2023-10-18",1.08,1.12,1.06,1.09,52700.0],["2023-10-19",1.08,1.085,1.0,1.03,65200.0],["2023-10-20",1.05,1.06,0.979,1.05,83100.0],["2023-10-23",1.11,1.12,1.05,1.07,76100.0],["2023-10-24",1.1,1.16,1.08,1.1,83800.0],["2023-10-25",1.11,1.11,0.988,1.0,249800.0],["2023-10-26",1.05,1.08,1.03,1.05,174300.0],["2023-10-27",1.09,1.09,1.02,1.02,66500.0],["2023-10-30",1.09,1.1,1.03,1.08,110500.0],["2023-10-31",1.11,1.15,1.042,1.11,107600.0],["2023-11-01",1.13,1.13,1.09,1.11,57400.0],["2023-11-02",1.09,1.09,1.04,1.05,55600.0],["2023-11-03",1.06,1.09,1.05,1.05,25900.0],["2023-11-06",1.05,1.247,1.05,1.19,214300.0],["2023-11-07",1.22,1.23,1.07,1.13,257400.0],["2023-11-08",1.1,1.13,1.06,1.1,71800.0],["2023-11-09",1.09,1.19,1.09,1.13,147500.0],["2023-11-10",1.11,1.44,1.11,1.43,287900.0],["2023-11-13",1.45,1.65,1.45,1.49,504700.0],["2023-11-14",1.5,1.54,1.47,1.52,399000.0],["2023-11-15",1.55,1.79,1.52,1.7,822800.0],["2023-11-16",1.72,1.83,1.65,1.7,372800.0],["2023-11-17",1.71,1.9,1.681,1.72,312800.0],["2023-11-20",1.78,1.825,1.58,1.59,311900.0],["2023-11-21",1.6,1.69,1.6,1.65,79900.0],["2023-11-22",1.61,1.74,1.59,1.73,122300.0],["2023-11-24",1.74,1.959,1.69,1.87,288500.0],["2023-11-27",1.96,2.065,1.885,2.03,516000.0],["2023-11-28",2.03,2.08,1.91,1.99,337500.0],["2023-11-29",1.96,2.0,1.75,1.84,423600.0],["2023-11-30",1.83,1.98,1.825,1.92,107600.0],["2023-12-01",1.91,1.94,1.75,1.93,143300.0],["2023-12-04",2.02,2.17,1.85,2.1,560000.0],["2023-12-05",2.15,2.198,2.0,2.1,325100.0],["2023-12-06",2.02,2.13,1.88,2.04,478800.0],["2023-12-07",2.09,2.09,1.85,1.95,423000.0],["2023-12-08",2.03,2.03,1.9,1.92,200400.0],["2023-12-11",1.91,1.987,1.83,1.86,300500.0],["2023-12-12",1.87,1.925,1.81,1.88,287000.0],["2023-12-13",1.9,1.91,1.7,1.72,439200.0],["2023-12-14",1.75,1.83,1.74,1.76,242100.0],["2023-12-15",1.81,1.92,1.783,1.79,453700.0],["2023-12-18",1.85,1.99,1.83,1.88,555600.0],["2023-12-19",1.89,1.95,1.8,1.81,191900.0],["2023-12-20",1.83,1.89,1.71,1.74,241200.0],["2023-12-21",1.75,1.8,1.682,1.78,125800.0],["2023-12-22",1.76,1.84,1.73,1.84,134000.0],["2023-12-26",1.84,1.86,1.74,1.82,139100.0],["2023-12-27",1.79,1.84,1.76,1.78,92500.0],["2023-12-28",1.78,1.8,1.75,1.76,99500.0],["2023-12-29",1.77,1.85,1.77,1.79,82800.0],["2024-01-02",1.81,1.81,1.72,1.74,201100.0],["2024-01-03",1.74,1.75,1.66,1.66,122800.0],["2024-01-04",1.65,1.73,1.65,1.71,75500.0],["2024-01-05",1.74,1.79,1.72,1.75,153600.0],["2024-01-08",1.81,1.81,1.72,1.78,107600.0],["2024-01-09",1.78,1.82,1.73,1.79,239900.0],["2024-01-10",1.85,2.057,1.8,1.95,764400.0],["2024-01-11",2.0,2.0,1.75,1.95,339100.0],["2024-01-12",2.03,2.03,1.9,1.99,464000.0],["2024-01-16",2.0,2.05,1.83,1.92,674000.0],["2024-01-17",1.82,1.95,1.76,1.91,147300.0],["2024-01-18",1.93,1.98,1.9,1.94,413000.0],["2024-01-19",2.05,2.17,1.9,2.08,514200.0],["2024-01-22",2.18,2.44,1.98,2.23,970200.0],["2024-01-23",2.33,2.54,2.14,2.52,822800.0],["2024-01-24",2.5,2.65,2.43,2.53,479500.0],["2024-01-25",2.59,2.59,2.41,2.54,441100.0],["2024-01-26",2.55,2.589,2.46,2.57,264800.0],["2024-01-29",2.61,2.64,2.31,2.35,355500.0],["2024-01-30",2.32,2.357,2.24,2.25,275600.0],["2024-01-31",2.26,2.5,2.22,2.45,458800.0],["2024-02-01",2.5,2.98,2.5,2.82,1100000.0],["2024-02-02",2.86,2.938,2.69,2.78,458900.0],["2024-02-05",2.74,2.95,2.625,2.9,311000.0],["2024-02-06",3.0,3.13,2.972,3.1,596900.0],["2024-02-07",3.15,3.22,3.02,3.09,590200.0],["2024-02-08",3.05,3.095,2.9,3.04,333200.0],["2024-02-09",2.97,3.06,2.954,3.0,238300.0],["2024-02-12",2.99,3.02,2.87,2.99,369500.0],["2024-02-13",3.0,3.0,2.67,2.69,241800.0],["2024-02-14",2.73,2.93,2.708,2.89,229400.0],["2024-02-15",2.89,2.9,2.75,2.87,275300.0],["2024-02-16",2.76,2.97,2.76,2.84,363100.0],["2024-02-20",3.02,3.08,2.85,2.93,683400.0],["2024-02-21",2.89,3.1,2.75,3.1,809300.0],["2024-02-22",3.14,4.0,3.14,4.0,1532400.0],["2024-02-23",3.9,4.0,3.57,3.8,829100.0],["2024-02-26",3.9,4.185,3.77,4.08,707500.0],["2024-02-27",3.93,4.15,3.42,3.44,698100.0],["2024-02-28",3.45,3.48,3.05,3.19,851600.0],["2024-02-29",3.37,3.92,3.35,3.81,711400.0],["2024-03-01",3.92,4.0,3.65,3.84,484800.0],["2024-03-04",3.9,3.92,3.42,3.45,370600.0],["2024-03-05",3.42,3.5,3.33,3.36,276600.0],["2024-03-06",3.45,3.75,3.41,3.58,214200.0],["2024-03-07",3.65,3.71,3.56,3.58,163700.0],["2024-03-08",3.58,3.65,3.34,3.46,228700.0],["2024-03-11",3.57,3.63,3.42,3.63,204300.0],["2024-03-12",3.63,3.97,3.56,3.97,541700.0],["2024-03-13",3.99,4.05,3.81,4.0,582300.0],["2024-03-14",4.0,4.0,3.608,3.8,338300.0],["2024-03-15",3.78,4.07,3.72,4.03,973000.0],["2024-03-18",4.15,4.72,3.94,4.67,1676700.0],["2024-03-19",4.59,4.91,4.26,4.46,1188900.0],["2024-03-20",4.47,4.69,4.26,4.57,697300.0],["2024-03-21",4.7,4.94,4.542,4.81,802400.0],["2024-03-22",4.92,4.967,4.55,4.64,748000.0],["2024-03-25",4.65,4.75,4.34,4.5,571000.0],["2024-03-26",4.4,4.533,4.16,4.38,560000.0],["2024-03-27",4.37,4.438,4.25,4.3,456900.0],["2024-03-28",4.28,4.405,4.05,4.13,515400.0],["2024-04-01",4.3,4.34,3.95,4.01,1194800.0],["2024-04-02",3.95,3.97,3.6,3.69,772000.0],["2024-04-03",3.73,3.96,3.7,3.72,492800.0],["2024-04-04",3.73,4.1,3.66,3.68,589800.0],["2024-04-05",3.67,3.96,3.65,3.66,424300.0],["2024-04-08",3.63,4.16,3.63,3.85,789700.0],["2024-04-09",3.74,3.84,3.5,3.55,980300.0],["2024-04-10",3.78,4.28,3.71,3.92,1577600.0],["2024-04-11",4.06,4.08,3.41,3.65,1870400.0],["2024-04-12",3.74,3.97,3.22,3.27,1371600.0],["2024-04-15",3.32,3.37,3.212,3.26,531300.0],["2024-04-16",3.21,3.29,3.03,3.16,615800.0],["2024-04-17",3.4,3.457,2.995,3.04,777700.0],["2024-04-18",3.0,3.22,2.91,3.09,875300.0],["2024-04-19",3.09,3.18,3.03,3.1,519400.0],["2024-04-22",3.14,3.19,3.04,3.13,365600.0],["2024-04-23",3.15,3.33,3.09,3.2,622400.0],["2024-04-24",3.22,3.44,3.19,3.34,455700.0],["2024-04-25",3.35,3.45,3.19,3.38,435400.0],["2024-04-26",3.45,3.53,3.336,3.44,719000.0],["2024-04-29",3.45,3.51,3.12,3.21,506800.0],["2024-04-30",3.27,3.39,3.165,3.17,424100.0],["2024-05-01",3.26,3.31,3.08,3.16,624900.0],["2024-05-02",3.24,3.42,3.11,3.41,828900.0],["2024-05-03",3.46,3.83,3.445,3.72,817900.0],["2024-05-06",3.72,3.778,3.4,3.5,451200.0],["2024-05-07",3.51,3.62,3.482,3.59,308500.0],["2024-05-08",3.56,3.65,3.53,3.62,293500.0],["2024-05-09",3.6,3.68,3.56,3.63,269100.0],["2024-05-10",3.65,3.68,3.5,3.6,489300.0],["2024-05-13",3.65,3.78,3.58,3.76,353000.0],["2024-05-14",3.76,4.05,3.76,3.86,505700.0],["2024-05-15",3.9,4.43,3.9,4.31,1293800.0],["2024-05-16",4.4,4.88,4.29,4.42,1754400.0],["2024-05-17",4.32,5.08,4.32,4.52,1740400.0],["2024-05-20",5.19,5.55,4.89,5.23,1684100.0],["2024-05-21",5.42,5.42,5.01,5.35,955200.0],["2024-05-22",5.36,5.389,4.86,5.09,832200.0],["2024-05-23",5.17,5.42,4.97,5.03,921400.0],["2024-05-24",5.21,5.57,5.12,5.43,1161300.0],["2024-05-28",5.59,5.67,5.07,5.21,1454500.0],["2024-05-29",5.07,5.22,4.96,5.14,397600.0],["2024-05-30",5.21,5.49,5.12,5.43,753100.0],["2024-05-31",5.42,5.54,4.99,5.11,927900.0],["2024-06-03",5.05,5.2,4.63,4.75,1002600.0],["2024-06-04",4.73,4.83,4.46,4.58,635200.0],["2024-06-05",4.59,4.6,4.375,4.42,554200.0],["2024-06-06",4.51,4.53,4.22,4.31,763400.0],["2024-06-07",4.22,4.37,3.92,4.01,1140400.0],["2024-06-10",3.92,4.06,3.814,3.99,700700.0],["2024-06-11",3.92,4.06,3.62,3.71,930100.0],["2024-06-12",3.83,4.29,3.83,4.17,666400.0],["2024-06-13",4.14,4.274,3.98,4.11,490300.0],["2024-06-14",3.99,4.073,3.88,3.9,565200.0],["2024-06-17",3.91,3.985,3.65,3.77,512700.0],["2024-06-18",3.68,3.765,3.46,3.59,938100.0],["2024-06-20",3.5,3.62,3.34,3.4,784900.0],["2024-06-21",3.43,3.48,3.11,3.15,1332600.0],["2024-06-24",3.14,3.22,3.04,3.15,976000.0],["2024-06-25",3.17,3.28,3.04,3.06,953300.0],["2024-06-26",3.05,3.245,2.91,3.21,1199700.0],["2024-06-27",3.25,3.36,2.97,3.04,1523600.0],["2024-06-28",3.05,3.14,2.945,3.06,6471900.0],["2024-07-01",3.13,3.39,2.96,3.28,1646000.0],["2024-07-02",3.26,3.28,3.05,3.07,1147800.0],["2024-07-03",3.11,3.25,3.0,3.2,802000.0],["2024-07-05",3.26,3.279,3.01,3.09,1007700.0],["2024-07-08",3.11,3.181,2.98,3.03,948500.0],["2024-07-09",3.0,3.09,2.98,3.08,429000.0],["2024-07-10",3.09,3.58,3.09,3.54,1217700.0],["2024-07-11",3.73,3.74,3.52,3.56,1264700.0],["2024-07-12",2.82,3.7,2.81,3.47,4886500.0],["2024-07-15",3.4,3.91,3.4,3.83,1947900.0],["2024-07-16",3.76,3.97,3.48,3.49,1530400.0],["2024-07-17",3.42,3.42,3.05,3.22,1446100.0],["2024-07-18",3.21,3.25,3.02,3.025,892200.0],["2024-07-19",3.02,3.04,2.81,2.83,1545500.0],["2024-07-22",2.89,2.93,2.76,2.86,1042000.0],["2024-07-23",2.81,3.13,2.77,3.06,1214900.0],["2024-07-24",3.09,3.15,2.89,2.91,893700.0],["2024-07-25",2.86,2.9,2.68,2.7,840400.0],["2024-07-26",2.76,2.805,2.67,2.75,734800.0],["2024-07-29",2.8,2.8,2.59,2.64,718000.0],["2024-07-30",2.63,2.66,2.42,2.52,1091000.0],["2024-07-31",2.63,2.77,2.58,2.65,753300.0],["2024-08-01",2.69,2.76,2.39,2.4,977300.0],["2024-08-02",2.31,2.344,2.15,2.16,1680800.0],["2024-08-05",2.02,2.31,1.86,2.24,1117900.0],["2024-08-06",2.28,2.33,2.071,2.26,1119700.0],["2024-08-07",2.32,2.34,2.06,2.1,925300.0],["2024-08-08",2.11,2.29,2.065,2.16,714500.0],["2024-08-09",2.14,2.19,2.03,2.04,464600.0],["2024-08-12",2.03,2.1,2.0,2.03,699900.0],["2024-08-13",2.18,2.18,2.02,2.11,453700.0],["2024-08-14",2.15,2.15,2.05,2.15,372800.0],["2024-08-15",2.13,2.299,2.13,2.21,645900.0],["2024-08-16",2.21,2.28,2.085,2.11,523100.0],["2024-08-19",2.15,2.15,1.95,2.05,1735100.0],["2024-08-20",2.12,2.14,1.97,2.03,1335400.0],["2024-08-21",2.09,2.41,2.05,2.36,908400.0],["2024-08-22",2.35,2.48,2.311,2.4,709900.0],["2024-08-23",2.47,2.67,2.4,2.57,961400.0],["2024-08-26",2.65,2.65,2.51,2.55,568800.0],["2024-08-27",2.55,2.58,2.47,2.55,526900.0],["2024-08-28",2.5,2.54,2.115,2.32,1343300.0],["2024-08-29",2.36,2.46,2.32,2.325,342300.0],["2024-08-30",2.33,2.395,2.29,2.37,385200.0],["2024-09-03",2.38,2.6,2.28,2.31,621800.0],["2024-09-04",2.29,2.52,2.29,2.44,581300.0],["2024-09-05",2.575,2.575,2.335,2.36,350000.0],["2024-09-06",2.36,2.398,2.11,2.195,591000.0],["2024-09-09",2.2,2.23,2.115,2.23,490100.0],["2024-09-10",2.23,2.33,2.115,2.32,611900.0],["2024-09-11",2.34,2.52,2.315,2.52,747000.0],["2024-09-12",2.52,2.755,2.5,2.7,899900.0],["2024-09-13",2.75,2.95,2.65,2.7,1063200.0],["2024-09-16",2.71,2.84,2.71,2.82,906200.0],["2024-09-17",2.82,2.82,2.545,2.65,788900.0],["2024-09-18",2.65,2.83,2.55,2.66,818900.0],["2024-09-19",2.75,2.86,2.72,2.8,566500.0],["2024-09-20",2.81,2.9,2.655,2.86,2980300.0],["2024-09-23",2.95,3.29,2.89,3.0,1605400.0],["2024-09-24",3.1,3.12,2.9,2.98,860400.0],["2024-09-25",2.96,2.99,2.82,2.83,722200.0],["2024-09-26",2.95,2.96,2.79,2.92,678000.0],["2024-09-27",2.91,3.02,2.695,2.72,1011800.0],["2024-09-30",2.71,2.81,2.69,2.78,544700.0],["2024-10-01",2.77,2.835,2.645,2.65,592800.0],["2024-10-02",2.65,2.86,2.61,2.71,732800.0],["2024-10-03",2.71,3.145,2.67,3.01,1562400.0],["2024-10-04",3.15,3.29,3.06,3.1,1660400.0],["2024-10-07",3.12,3.24,2.85,2.96,926700.0],["2024-10-08",2.97,2.97,2.86,2.88,548100.0],["2024-10-09",2.87,2.93,2.815,2.85,521100.0],["2024-10-10",2.85,2.875,2.78,2.83,436900.0],["2024-10-11",2.83,3.075,2.805,3.05,586900.0],["2024-10-14",3.04,3.13,2.98,3.03,376400.0],["2024-10-15",3.03,3.065,2.79,2.9,1347000.0],["2024-10-16",3.0,3.63,2.91,3.5,2561600.0],["2024-10-17",3.69,4.445,3.64,4.04,4761800.0],["2024-10-18",4.21,4.77,4.03,4.28,4329700.0],["2024-10-21",4.84,4.94,4.41,4.84,4472800.0],["2024-10-22",4.84,5.22,4.56,4.75,3273200.0],["2024-10-23",4.67,4.95,4.42,4.94,2541900.0],["2024-10-24",4.99,5.49,4.64,5.23,3540200.0],["2024-10-25",5.22,5.25,4.81,4.88,2506200.0],["2024-10-28",4.95,5.3,4.61,5.09,3596100.0],["2024-10-29",5.03,6.0,4.97,5.76,4414900.0],["2024-10-30",8.55,9.23,6.837,6.9,51265700.0],["2024-10-31",7.28,7.87,6.72,6.99,9876600.0],["2024-11-01",7.48,8.86,7.12,7.79,23032500.0],["2024-11-04",7.6,7.8,6.4,6.52,7933100.0],["2024-11-05",6.68,7.09,6.505,6.91,3408700.0],["2024-11-06",7.2,7.7,6.57,7.65,4120100.0],["2024-11-07",7.6,8.76,7.46,8.41,6021300.0],["2024-11-08",8.32,8.9,7.89,8.77,3683500.0],["2024-11-11",8.98,9.33,8.125,8.27,4611600.0],["2024-11-12",8.07,9.12,7.61,7.97,7189400.0],["2024-11-13",8.06,8.69,7.41,8.33,8475000.0],["2024-11-14",8.31,8.59,7.45,7.48,4559800.0],["2024-11-15",7.33,7.57,6.65,7.27,4699400.0],["2024-11-18",7.58,8.15,7.28,7.9,4358900.0],["2024-11-19",7.74,8.018,7.11,7.25,4265300.0],["2024-11-20",7.16,7.585,6.75,7.15,4020100.0],["2024-11-21",7.15,7.765,6.87,7.71,4475800.0],["2024-11-22",7.88,8.35,7.35,8.34,5906500.0],["2024-11-25",8.4,8.48,7.11,7.65,6922300.0],["2024-11-26",7.94,8.35,5.27,5.85,28926000.0],["2024-11-27",5.69,5.83,4.94,5.02,14496600.0],["2024-11-29",5.05,5.58,5.0,5.55,3833700.0],["2024-12-02",5.655,5.95,4.9,5.1,5557100.0],["2024-12-03",4.96,5.1,4.8,4.89,2670800.0],["2024-12-04",4.92,5.39,4.83,4.87,4559400.0],["2024-12-05",4.72,4.87,4.45,4.57,4241700.0],["2024-12-06",4.5,4.74,4.33,4.6,2475600.0],["2024-12-09",4.72,4.95,4.4,4.45,2660400.0],["2024-12-10",4.4,4.56,4.33,4.5,2227900.0],["2024-12-11",4.42,4.45,4.05,4.185,3625200.0],["2024-12-12",4.2,4.71,4.1,4.37,2977100.0],["2024-12-13",4.71,5.22,4.63,5.0,5364100.0],["2024-12-16",5.27,6.01,5.07,5.9,6245600.0],["2024-12-17",5.9,5.95,5.26,5.45,3227900.0],["2024-12-18",5.36,5.57,4.415,4.51,3090200.0],["2024-12-19",4.61,4.81,4.3,4.35,2272900.0],["2024-12-20",4.31,4.9,4.31,4.89,3500700.0],["2024-12-23",4.84,4.94,4.32,4.56,2175300.0],["2024-12-24",4.49,4.52,4.335,4.52,678200.0],["2024-12-26",4.5,5.04,4.395,5.04,1881500.0],["2024-12-27",5.07,5.209,4.76,4.82,1505900.0],["2024-12-30",4.73,4.77,4.505,4.58,1114600.0],["2024-12-31",4.59,4.64,4.21,4.53,1949900.0],["2025-01-02",4.7,5.18,4.61,4.94,1972100.0],["2025-01-03",4.98,5.5,4.9,5.37,2497300.0],["2025-01-06",5.53,5.6,4.97,5.03,2186000.0],["2025-01-07",5.01,5.12,4.68,4.725,1179100.0],["2025-01-08",4.59,4.79,4.4,4.73,1389000.0],["2025-01-10",4.69,4.78,4.31,4.495,1851400.0],["2025-01-13",4.42,5.05,4.325,4.95,2606100.0],["2025-01-14",4.86,5.27,4.71,4.91,1579300.0],["2025-01-15",5.15,5.4,5.05,5.21,2437900.0],["2025-01-16",5.25,5.285,4.98,5.14,983300.0],["2025-01-17",5.18,5.98,5.08,5.66,2737700.0],["2025-01-21",5.71,6.44,5.7,6.4,4307500.0],["2025-01-22",6.41,6.73,5.96,6.67,2726900.0],["2025-01-23",6.39,6.772,6.26,6.62,2391100.0],["2025-01-24",6.696,7.0,6.443,6.8,2651500.0],["2025-01-27",5.82,5.87,5.05,5.22,4373000.0],["2025-01-28",5.45,5.61,5.15,5.32,1703200.0],["2025-01-29",5.39,5.48,5.135,5.43,1335100.0],["2025-01-30",5.5,6.31,5.45,6.13,3409300.0],["2025-01-31",6.07,6.35,5.61,5.75,2223400.0],["2025-02-03",5.2,5.79,5.05,5.75,2159100.0],["2025-02-04",5.73,6.03,5.395,5.885,1905800.0],["2025-02-05",5.88,6.22,5.72,6.08,2707500.0],["2025-02-06",6.07,6.183,5.73,5.76,1406700.0],["2025-02-07",5.77,6.31,5.77,6.19,2841700.0],["2025-02-10",6.41,6.99,6.26,6.3,3064700.0],["2025-02-11",6.15,6.25,5.64,5.74,2296300.0],["2025-02-12",5.585,5.87,5.43,5.575,1605100.0],["2025-02-13",5.59,5.715,5.35,5.7,1212000.0],["2025-02-14",5.7,5.79,5.264,5.29,1543000.0],["2025-02-18",5.31,5.39,4.78,4.93,2534000.0],["2025-02-19",4.919,5.1,4.72,4.75,2347000.0],["2025-02-20",4.72,4.93,4.57,4.9,1382000.0],["2025-02-21",4.98,5.25,4.77,4.77,1561400.0],["2025-02-24",4.8,4.8,4.31,4.38,1515200.0],["2025-02-25",4.46,4.53,4.14,4.21,1389300.0],["2025-02-26",4.5,5.41,4.5,5.1,4077200.0],["2025-02-27",5.11,5.15,4.635,4.64,1838200.0],["2025-02-28",4.49,4.82,4.46,4.76,828300.0],["2025-03-03",4.9,4.9,3.91,3.925,2089900.0],["2025-03-04",3.77,4.338,3.65,4.15,2069800.0],["2025-03-05",4.21,4.4,4.021,4.39,1276400.0],["2025-03-06",4.16,4.24,3.95,4.06,1191100.0],["2025-03-07",4.08,4.53,4.045,4.41,1481500.0],["2025-03-10",4.26,4.4,3.71,3.93,1560900.0],["2025-03-11",4.06,4.16,3.915,4.02,1081400.0],["2025-03-12",4.22,4.33,4.04,4.11,1162000.0],["2025-03-13",4.07,4.12,3.855,3.92,898600.0],["2025-03-14",4.01,4.265,3.94,4.23,930300.0],["2025-03-17",4.18,4.345,4.13,4.27,666800.0],["2025-03-18",4.2,4.29,4.09,4.11,639100.0],["2025-03-19",4.1,4.51,4.06,4.42,1059000.0],["2025-03-20",4.32,4.49,4.233,4.24,921700.0],["2025-03-21",4.16,4.275,4.11,4.19,1221400.0],["2025-03-24",4.385,4.75,4.28,4.43,1585800.0],["2025-03-25",4.42,4.615,4.25,4.55,1012500.0],["2025-03-26",4.59,4.712,4.17,4.19,794000.0],["2025-03-27",4.34,4.81,4.22,4.73,2410600.0],["2025-03-28",4.71,4.75,4.17,4.185,1737200.0],["2025-03-31",4.0,4.745,3.92,4.69,3096400.0],["2025-04-01",4.7,5.28,4.22,4.82,3719000.0],["2025-04-02",4.66,5.2,4.422,5.16,2460600.0],["2025-04-03",4.6,5.13,4.57,4.89,1713000.0],["2025-04-04",4.5,4.7,4.3,4.41,1926400.0],["2025-04-07",4.1,4.74,3.92,4.57,2282700.0],["2025-04-08",4.75,4.9,4.26,4.36,1500300.0],["2025-04-09",4.33,5.205,4.18,4.99,2362500.0],["2025-04-10",4.8,5.525,4.721,5.44,3143700.0],["2025-04-11",5.49,6.117,5.2,5.99,2955800.0],["2025-04-14",6.2,6.615,6.0,6.53,2857800.0],["2025-04-15",6.8,6.8,5.46,5.725,3746800.0],["2025-04-16",5.53,5.75,5.252,5.69,2273000.0],["2025-04-17",5.74,6.02,5.25,5.84,2156800.0],["2025-04-21",5.6,5.75,5.23,5.42,1691300.0],["2025-04-22",5.59,5.69,5.38,5.53,1504900.0],["2025-04-23",5.86,5.948,5.51,5.66,1771600.0],["2025-04-24",5.67,5.91,5.36,5.45,1575500.0],["2025-04-25",5.45,5.62,5.06,5.31,1710900.0],["2025-04-28",5.35,5.545,5.11,5.21,1210700.0],["2025-04-29",5.25,5.58,5.25,5.36,1350100.0],["2025-04-30",5.18,5.34,5.02,5.28,910300.0],["2025-05-01",5.18,5.573,5.16,5.4,1558700.0],["2025-05-02",5.55,5.95,5.52,5.83,1927400.0],["2025-05-05",5.82,5.87,5.344,5.45,1627400.0],["2025-05-06",5.4,5.555,5.16,5.49,1318600.0],["2025-05-07",5.52,5.59,5.35,5.5,655500.0],["2025-05-08",5.65,5.905,5.46,5.8,1613500.0],["2025-05-09",5.805,6.44,5.7,6.425,2844900.0],["2025-05-12",6.67,6.7,6.26,6.67,2320000.0],["2025-05-13",6.724,6.94,6.36,6.56,2036600.0],["2025-05-14",6.52,6.78,6.4,6.53,1683800.0],["2025-05-15",6.47,6.74,6.3,6.36,1527200.0],["2025-05-16",6.5,7.35,6.412,7.29,3606700.0],["2025-05-19",7.08,7.55,6.87,7.52,4915100.0],["2025-05-20",6.51,7.0,5.97,7.0,9683700.0],["2025-05-21",7.1,8.31,7.003,7.76,9688700.0],["2025-05-22",7.98,8.215,7.62,7.8,4643300.0],["2025-05-23",8.09,9.1,7.97,8.59,12336800.0],["2025-05-27",8.865,8.95,7.81,7.98,6754700.0],["2025-05-28",7.94,8.135,7.41,7.78,4829800.0],["2025-05-29",7.86,8.01,7.41,7.65,3298500.0],["2025-05-30",7.5,7.79,7.4,7.56,2126600.0],["2025-06-02",7.41,7.7,6.93,7.32,4000800.0],["2025-06-03",7.62,8.0,7.37,7.93,3395800.0],["2025-06-04",8.0,9.09,7.78,8.84,6575500.0],["2025-06-05",8.83,9.22,8.5,8.76,4164700.0],["2025-06-06",8.93,9.5,8.63,9.36,4162500.0],["2025-06-09",9.53,10.08,8.91,9.62,6749000.0],["2025-06-10",9.6,9.6,8.58,8.71,3905500.0],["2025-06-11",8.89,9.3,8.58,8.8,4793900.0],["2025-06-12",8.66,8.83,8.32,8.36,3154100.0],["2025-06-13",8.03,8.51,8.0,8.07,3346400.0],["2025-06-16",8.34,8.637,7.79,7.9,4656400.0],["2025-06-17",7.83,8.06,7.545,7.77,2646100.0],["2025-06-18",7.72,8.12,7.72,7.81,3582900.0],["2025-06-20",7.93,8.01,7.46,7.57,2695500.0],["2025-06-23",7.49,7.66,7.11,7.31,2817400.0],["2025-06-24",7.38,7.81,7.2,7.69,2901200.0],["2025-06-25",7.8,7.82,6.835,6.86,5733100.0],["2025-06-26",7.03,8.15,6.96,7.79,6576200.0],["2025-06-27",7.82,7.879,7.28,7.4,4111800.0],["2025-06-30",7.45,7.7,7.33,7.36,2248500.0],["2025-07-01",7.32,7.34,6.95,7.0,1901100.0],["2025-07-02",7.06,7.344,6.93,7.03,2395700.0],["2025-07-03",7.08,7.1,6.84,6.98,1207200.0],["2025-07-07",6.8,6.915,6.59,6.69,2509300.0],["2025-07-08",6.7,7.24,6.62,7.08,3955400.0],["2025-07-09",7.1,7.12,6.72,6.99,4354800.0],["2025-07-10",6.99,7.82,6.935,7.44,4013900.0],["2025-07-11",7.39,7.67,7.17,7.52,2301800.0],["2025-07-14",7.432,8.05,7.27,8.01,4068200.0],["2025-07-15",8.1,8.21,7.56,7.89,5301300.0],["2025-07-16",7.89,8.34,7.63,8.17,5706700.0],["2025-07-17",8.53,9.69,8.511,9.65,9036100.0],["2025-07-18",10.1,10.69,10.01,10.49,11944800.0],["2025-07-21",9.9,10.48,9.0,9.88,7360100.0],["2025-07-22",9.73,9.76,9.01,9.325,3008500.0],["2025-07-23",9.42,10.13,9.15,10.0,5259000.0],["2025-07-24",9.995,10.25,9.43,9.66,3777200.0],["2025-07-25",9.62,10.82,9.33,10.47,7526000.0],["2025-07-28",10.56,10.79,9.85,10.1,4680200.0],["2025-07-29",10.05,10.2,9.12,9.35,4984300.0],["2025-07-30",9.33,9.83,9.08,9.41,4620200.0],["2025-07-31",9.5,9.73,8.95,9.07,3699400.0],["2025-08-01",8.8,9.17,8.527,8.93,3023400.0],["2025-08-04",9.03,9.4,8.94,9.4,2041700.0],["2025-08-05",9.47,9.98,8.98,9.97,3970200.0],["2025-08-06",10.165,10.24,9.86,10.06,3232400.0],["2025-08-07",10.15,10.28,9.43,9.68,2547100.0],["2025-08-08",9.68,10.0,9.24,9.32,4256400.0],["2025-08-11",9.28,10.08,9.08,9.92,3617400.0],["2025-08-12",9.75,11.26,9.65,11.21,6480800.0],["2025-08-13",11.34,11.68,10.52,11.03,6211500.0],["2025-08-14",10.64,11.14,10.32,10.57,3896900.0],["2025-08-15",10.88,11.17,9.22,9.31,7168900.0],["2025-08-18",9.32,9.47,8.733,9.295,4675100.0],["2025-08-19",9.29,9.29,8.58,8.88,5345900.0],["2025-08-20",8.8,9.08,8.35,8.97,4135800.0],["2025-08-21",8.85,9.19,8.73,9.03,3230700.0],["2025-08-22",9.095,9.405,8.78,9.345,4286400.0],["2025-08-25",9.35,10.07,9.07,9.95,5494200.0],["2025-08-26",9.99,10.48,9.91,10.47,3888800.0],["2025-08-27",10.34,10.579,10.07,10.08,3242400.0],["2025-08-28",10.13,10.87,10.08,10.535,4855600.0],["2025-08-29",10.2,10.2,8.95,9.28,8997200.0],["2025-09-02",9.0,9.02,8.31,8.67,8107100.0],["2025-09-03",8.65,8.659,7.86,8.05,7456800.0],["2025-09-04",8.05,8.3,7.83,7.96,5188600.0],["2025-09-05",8.09,8.24,7.69,8.205,4175900.0],["2025-09-08",8.35,8.805,8.28,8.53,4121600.0],["2025-09-09",8.44,8.58,8.13,8.5,2246600.0],["2025-09-10",8.69,8.86,8.32,8.37,1947800.0],["2025-09-11",8.4,9.09,8.38,8.65,3314000.0],["2025-09-12",8.7,8.885,8.605,8.77,1617800.0],["2025-09-15",8.785,9.415,8.36,9.26,4526200.0],["2025-09-16",9.259,9.259,8.71,8.97,2815000.0],["2025-09-17",8.91,9.04,8.59,8.75,2292100.0],["2025-09-18",8.92,9.46,8.785,9.13,6743800.0],["2025-09-19",9.25,10.06,9.02,9.86,13327900.0],["2025-09-22",9.97,11.25,9.49,11.22,11650200.0],["2025-09-23",11.265,11.86,10.86,11.44,7837200.0],["2025-09-24",11.555,11.63,10.96,11.12,6009000.0],["2025-09-25",10.51,10.89,10.05,10.68,4329100.0],["2025-09-26",10.67,10.997,10.42,10.55,3045800.0],["2025-09-29",10.57,10.815,10.25,10.35,4045400.0],["2025-09-30",10.27,10.345,9.59,9.62,7140200.0],["2025-10-01",9.49,9.557,8.82,9.09,7393200.0],["2025-10-02",9.29,9.33,8.78,8.99,6517000.0],["2025-10-03",8.96,9.69,8.96,9.34,6794500.0],["2025-10-06",9.45,9.848,8.87,8.97,5815000.0],["2025-10-07",9.03,9.51,8.761,8.895,5594700.0],["2025-10-08",8.905,9.179,8.57,9.11,5423200.0],["2025-10-09",9.3,9.748,8.53,8.85,8137400.0],["2025-10-10",8.87,11.37,8.81,10.13,19265700.0],["2025-10-13",11.05,13.49,11.01,13.32,25092200.0],["2025-10-14",13.2,14.49,12.25,14.05,13278400.0],["2025-10-15",13.28,13.75,11.9,12.62,26549400.0],["2025-10-16",12.91,13.19,10.98,11.05,15518000.0],["2025-10-17",10.66,11.28,9.87,10.01,14569300.0],["2025-10-20",10.38,10.43,9.73,10.26,8910800.0],["2025-10-21",10.0,10.05,9.47,9.62,9068900.0],["2025-10-22",9.485,9.65,8.5,8.91,11603000.0],["2025-10-23",9.03,9.89,8.814,9.545,8330300.0],["2025-10-24",9.78,10.33,9.69,9.82,7733700.0],["2025-10-27",10.27,10.46,9.68,10.09,5399400.0],["2025-10-28",10.02,11.22,10.02,10.43,9206200.0],["2025-10-29",10.4,10.728,10.125,10.37,6480400.0],["2025-10-30",10.05,11.09,9.82,10.76,7033300.0],["2025-10-31",10.74,10.76,9.87,10.13,5103000.0],["2025-11-03",10.0,10.14,9.01,9.15,6285500.0],["2025-11-04",8.7,8.95,8.2,8.22,6293800.0],["2025-11-05",8.56,8.615,7.92,8.43,8005300.0],["2025-11-06",8.38,8.38,7.58,7.66,8029700.0],["2025-11-07",7.39,9.38,7.39,9.0,13959300.0],["2025-11-10",9.145,9.285,8.63,8.92,7132500.0],["2025-11-11",9.22,9.24,8.55,8.73,3330900.0],["2025-11-12",8.89,9.19,8.615,8.87,4758500.0],["2025-11-13",8.84,8.88,7.893,8.0,5261600.0],["2025-11-14",7.7,8.63,7.5,8.11,6957200.0],["2025-11-17",7.8,7.93,7.21,7.24,8489700.0],["2025-11-18",7.21,8.07,7.05,7.63,6522300.0],["2025-11-19",7.74,8.005,7.444,7.5,4785200.0],["2025-11-20",7.83,8.09,6.61,6.645,8072400.0],["2025-11-21",6.7,6.7,5.7,5.97,13620600.0],["2025-11-24",6.16,6.3,5.936,6.165,8393900.0],["2025-11-25",6.12,6.16,5.53,5.99,8214200.0],["2025-11-26",6.15,6.25,5.83,5.92,4196700.0],["2025-11-28",6.01,6.255,5.97,6.22,3023400.0],["2025-12-01",5.965,5.98,5.56,5.58,6454600.0],["2025-12-02",5.71,5.86,5.56,5.58,5397200.0],["2025-12-03",5.51,5.79,5.3,5.73,5974500.0],["2025-12-04",6.03,6.82,5.94,6.67,11143100.0],["2025-12-05",6.605,6.84,6.47,6.54,6944700.0],["2025-12-08",6.6,6.62,6.02,6.12,4571500.0],["2025-12-09",6.0,6.435,5.92,6.28,4615800.0],["2025-12-10",6.34,6.36,6.01,6.17,4416300.0],["2025-12-11",6.0,6.53,5.89,6.46,3888300.0],["2025-12-12",6.5,6.53,5.9,5.94,4637200.0],["2025-12-15",5.99,5.99,5.66,5.69,3711800.0],["2025-12-16",5.53,5.79,5.475,5.69,4178700.0],["2025-12-17",5.79,6.38,5.69,5.76,7019300.0],["2025-12-18",5.89,6.16,5.67,5.79,4929300.0],["2025-12-19",6.0,6.282,5.9,6.08,7557500.0],["2025-12-22",6.12,6.18,5.85,6.05,7276500.0],["2025-12-23",6.02,6.34,5.885,5.95,4924500.0],["2025-12-24",5.95,6.025,5.848,5.97,2557800.0],["2025-12-26",5.94,5.94,5.66,5.76,4239100.0],["2025-12-29",5.67,5.88,5.571,5.71,4475300.0],["2025-12-30",5.59,5.67,5.375,5.42,5605300.0],["2025-12-31",5.36,5.42,5.24,5.35,4409300.0],["2026-01-02",5.48,5.765,5.35,5.63,4635500.0],["2026-01-05",6.0,6.63,5.98,6.54,6244900.0],["2026-01-06",6.63,6.88,6.39,6.51,4402600.0],["2026-01-07",6.57,6.62,6.2,6.31,2875700.0],["2026-01-08",6.36,6.672,6.276,6.44,3640200.0],["2026-01-09",7.26,8.08,7.26,7.51,19154900.0],["2026-01-12",7.595,7.65,7.01,7.49,5429100.0],["2026-01-13",7.66,7.69,7.03,7.16,5102100.0],["2026-01-14",7.315,7.44,6.91,7.09,5758300.0],["2026-01-15",7.28,7.75,7.17,7.48,8570300.0],["2026-01-16",7.6,7.926,7.48,7.74,6643500.0],["2026-01-20",7.43,7.61,7.195,7.27,4832800.0],["2026-01-21",7.485,7.99,6.72,7.3,6909700.0],["2026-01-22",7.43,8.45,7.35,8.13,9149200.0],["2026-01-23",8.13,8.6,7.72,8.48,8084000.0],["2026-01-26",8.545,8.58,7.3,7.52,8528600.0],["2026-01-27",7.545,7.865,7.2,7.79,5166300.0],["2026-01-28",7.79,8.21,7.49,7.94,7353200.0],["2026-01-29",7.82,7.9,6.963,7.24,6228700.0],["2026-01-30",7.05,7.2,6.32,6.34,6925100.0],["2026-02-02",6.34,6.549,5.823,6.035,8239900.0],["2026-02-03",6.35,6.47,5.97,6.31,4810700.0],["2026-02-04",6.33,6.36,5.5,5.805,6542200.0],["2026-02-05",5.58,5.68,5.14,5.215,5367000.0],["2026-02-06",5.44,5.87,5.31,5.815,4613300.0],["2026-02-09",5.69,5.8,5.45,5.73,3664300.0],["2026-02-10",5.73,5.73,5.43,5.47,3191100.0],["2026-02-11",5.54,5.7,5.245,5.67,4211600.0],["2026-02-12",5.71,5.74,5.07,5.13,4873800.0],["2026-02-13",5.1,5.395,4.98,5.22,3017800.0],["2026-02-17",5.13,5.44,4.99,5.385,3244400.0],["2026-02-18",5.41,5.66,5.33,5.49,2922500.0],["2026-02-19",5.35,5.545,5.2,5.46,3154000.0],["2026-02-20",5.35,5.545,5.114,5.2,2833900.0],["2026-02-23",5.245,5.45,5.07,5.33,2870700.0],["2026-02-24",5.27,5.46,5.13,5.42,2645400.0],["2026-02-25",5.5,5.95,5.34,5.74,4200900.0],["2026-02-26",5.7,5.81,5.41,5.66,3001000.0],["2026-02-27",5.41,5.49,5.182,5.34,2968600.0],["2026-03-02",5.13,5.59,5.1,5.5,2661800.0],["2026-03-03",5.16,5.395,4.99,5.26,3124600.0],["2026-03-04",5.33,5.555,5.26,5.31,2971300.0],["2026-03-05",5.2,5.4,4.9,5.11,3757500.0],["2026-03-06",5.05,5.65,4.98,5.55,7838100.0],["2026-03-09",5.47,6.02,5.27,5.81,5803600.0],["2026-03-10",5.86,6.45,5.85,6.04,9312000.0],["2026-03-11",5.98,6.325,5.66,5.68,6084900.0],["2026-03-12",5.73,6.15,5.52,5.85,8689800.0],["2026-03-13",5.89,6.15,5.2,5.28,6301500.0],["2026-03-16",5.41,5.5,5.11,5.34,3801700.0],["2026-03-17",5.28,5.43,4.74,4.97,7487000.0],["2026-03-18",5.03,5.07,4.64,4.645,3863000.0],["2026-03-19",4.34,4.43,4.08,4.37,6242700.0],["2026-03-20",4.35,4.36,4.04,4.215,7604800.0],["2026-03-23",4.55,4.89,4.362,4.83,7862300.0],["2026-03-24",4.785,5.235,4.75,4.98,5928000.0],["2026-03-25",4.97,5.22,4.93,5.04,3884600.0],["2026-03-26",4.88,4.9,4.59,4.61,4119400.0],["2026-03-27",4.44,4.56,4.17,4.37,5176900.0],["2026-03-30",4.41,4.49,4.15,4.22,3867900.0],["2026-03-31",4.32,4.515,4.265,4.42,3674200.0],["2026-04-01",4.5,4.519,4.06,4.11,4298600.0],["2026-04-02",4.01,4.3,3.92,4.29,3155400.0],["2026-04-06",4.26,4.43,4.2,4.21,2278800.0],["2026-04-07",4.15,4.24,4.05,4.07,2987700.0],["2026-04-08",4.41,4.51,4.22,4.5,4753900.0],["2026-04-09",4.38,4.415,4.19,4.21,2260100.0],["2026-04-10",4.28,4.58,4.26,4.48,4096400.0],["2026-04-13",4.58,5.13,4.22,5.06,7988600.0],["2026-04-14",5.19,5.38,4.715,5.0,5165000.0],["2026-04-15",5.1,5.77,5.1,5.38,6706700.0],["2026-04-16",5.49,5.54,5.05,5.11,4740800.0],["2026-04-17",5.25,5.845,5.25,5.37,7370500.0],["2026-04-20",5.14,5.545,5.12,5.47,2707800.0],["2026-04-21",5.49,5.54,5.04,5.06,3645500.0],["2026-04-22",5.29,5.62,5.2,5.61,4178900.0],["2026-04-23",5.61,5.82,5.34,5.43,4945800.0],["2026-04-24",5.58,5.63,5.195,5.35,2881500.0],["2026-04-27",5.374,5.845,5.35,5.65,3207400.0],["2026-04-28",5.525,5.525,5.16,5.24,2878100.0],["2026-04-29",5.2,5.245,4.9,4.94,3209300.0],["2026-04-30",4.99,5.27,4.99,5.26,2274200.0],["2026-05-01",5.225,5.23,4.98,5.15,2817500.0],["2026-05-04",5.15,5.345,5.05,5.16,2690400.0],["2026-05-05",5.26,5.31,5.005,5.13,2503200.0],["2026-05-06",5.19,5.58,5.08,5.54,3936300.0],["2026-05-07",5.45,5.475,5.2,5.33,3123300.0],["2026-05-08",5.38,5.41,5.18,5.38,2427700.0],["2026-05-11",5.62,6.5,5.51,6.22,9786500.0],["2026-05-12",5.99,6.035,5.62,5.97,5227500.0],["2026-05-13",6.0,6.5,5.887,6.32,6349100.0],["2026-05-14",6.225,6.32,5.91,6.09,4046500.0],["2026-05-15",5.785,5.875,5.66,5.8,4170900.0],["2026-05-18",5.74,5.79,5.22,5.275,4530200.0],["2026-05-19",5.14,5.16,4.805,4.84,4313500.0],["2026-05-20",4.85,5.315,4.84,5.26,3822300.0],["2026-05-21",5.26,5.44,4.95,5.17,5079300.0],["2026-05-22",5.27,5.83,5.24,5.55,5037400.0],["2026-05-26",6.38,7.04,6.38,6.93,14028100.0],["2026-05-27",6.87,7.19,6.55,6.67,7822400.0],["2026-05-28",6.71,7.98,6.7,7.77,11820500.0],["2026-05-29",7.66,8.07,7.41,7.78,7379900.0],["2026-06-01",7.625,8.15,7.46,8.01,7555800.0],["2026-06-02",8.0,8.54,7.809,8.33,7341000.0],["2026-06-03",8.18,8.18,7.53,7.55,6329300.0],["2026-06-04",7.28,8.13,7.17,7.97,5359700.0],["2026-06-05",7.365,7.39,6.45,6.71,8390600.0],["2026-06-08",6.97,7.28,6.735,6.83,4492800.0],["2026-06-09",6.8,7.1,6.055,6.4,6459300.0],["2026-06-10",6.22,6.405,5.815,5.85,4018200.0],["2026-06-11",5.79,6.31,5.675,6.23,4308500.0],["2026-06-12",6.3,6.84,6.25,6.55,5156600.0],["2026-06-15",7.01,7.12,6.575,6.64,4948600.0],["2026-06-16",6.61,6.85,6.31,6.44,3311400.0],["2026-06-17",6.49,7.09,6.47,6.68,3947000.0],["2026-06-18",6.975,7.32,6.772,7.18,4450100.0],["2026-06-22",7.025,7.43,6.93,7.28,4666900.0],["2026-06-23",6.91,7.6,6.9,7.08,4399200.0],["2026-06-24",7.1,7.28,6.65,7.06,5574400.0],["2026-06-25",7.29,7.525,6.011,6.35,7258200.0],["2026-06-26",6.16,6.275,5.86,6.17,7525500.0],["2026-06-29",6.3,6.49,6.1,6.22,4386300.0],["2026-06-30",6.38,6.693,6.09,6.22,4822000.0],["2026-07-01",6.14,6.56,6.12,6.17,3927000.0],["2026-07-02",6.16,6.5,5.55,5.63,4850500.0],["2026-07-06",5.68,5.69,5.395,5.53,3556946.879384],["2026-07-07",5.455,5.455,4.98,5.06,4212174.762421],["2026-07-08",4.91,5.16,4.835,4.94,3106802.491165],["2026-07-09",5.09,5.25,4.97,5.145,2255139.055595],["2026-07-10",5.27,5.435,4.99,5.01,3070840.154001],["2026-07-13",5.02,5.02,4.58,4.59,4633651.98621],["2026-07-14",4.83,4.92,4.675,4.7,2862350.942401],["2026-07-15",4.84,4.99,4.535,4.58,3467965.066861],["2026-07-16",4.33,4.36,3.865,3.945,8163824.945537],["2026-07-17",3.88,3.9872,3.61,3.875,6602017.642131],["2026-07-20",3.93,3.96,3.77,3.89,3531853.656588],["2026-07-21",4.025,4.4,4.025,4.26,5040670.606709],["2026-07-22",4.235,4.308,4.035,4.08,3511159.743153],["2026-07-23",3.94,4.09,3.93,4.04,2657091.840253],["2026-07-24",4.07,4.07,3.87,3.87,2607451.480272],["2026-07-27",3.97,4.105,3.845,4.05,3124087.8689],["2026-07-28",4,4.03,3.74,3.775,5441095.671992],["2026-07-29",3.8,3.88,3.51,3.54,5750491.948654],["2026-07-30",3.625,4.04,3.55,3.98,4259792.569123],["2026-07-31",4.046,4.15,3.86,4,2331428.342497],["2026-08-03",3.96,4.22,3.89,4.14,2698805.224894],["2026-08-04",4.35,4.41,4.1,4.29,5870569.282981],["2026-08-05",4.3,4.3,4.02,4.05,4751666.694257],["2026-08-06",4.01,4.2,3.96,4.1,3527557.999894],["2026-08-07",4.26,4.495,4.115,4.43,3385127.226496],["2026-08-10",4.43,4.43,4.2101,4.285,832754.832358],["2026-08-11",4.347,4.425,4.25,4.32,2159945.621313],["2026-08-12",4.42,4.44,4.28,4.3,2255171.843824],["2026-08-13",4.29,4.44,4.2775,4.28,2211119.444933],["2026-08-14",4.27,4.39,4.235,4.27,1943480.888681]]}