{"t":"ATAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-18",21.0,22.91,16.5,19.45,8810500.0],["2021-06-21",20.8,21.88,19.77,19.89,2153300.0],["2021-06-22",20.021,20.021,18.021,18.82,985000.0],["2021-06-23",18.82,19.3,18.27,18.38,544900.0],["2021-06-24",18.43,18.6,17.5,18.0,422600.0],["2021-06-25",17.69,17.95,16.86,16.94,745200.0],["2021-06-28",17.36,18.34,17.195,18.33,698900.0],["2021-06-29",18.65,18.98,17.82,17.94,607700.0],["2021-06-30",17.9,18.7,17.9,18.5,247400.0],["2021-07-01",18.51,18.85,17.13,17.81,387100.0],["2021-07-02",18.09,18.369,17.67,18.03,293800.0],["2021-07-06",18.88,18.88,17.7,17.86,237900.0],["2021-07-07",17.85,18.37,17.4,17.5,230400.0],["2021-07-08",17.16,20.44,17.08,19.48,820300.0],["2021-07-09",19.45,19.73,18.58,18.58,446000.0],["2021-07-12",18.89,19.34,18.61,19.0,206500.0],["2021-07-13",19.45,20.45,18.0,18.77,1299300.0],["2021-07-14",18.92,19.3,17.62,17.81,508900.0],["2021-07-15",17.76,18.39,17.54,18.09,367600.0],["2021-07-16",18.092,18.39,17.37,17.38,228900.0],["2021-07-19",17.25,17.38,16.71,17.01,336600.0],["2021-07-20",17.09,17.65,16.9,17.59,159500.0],["2021-07-21",17.46,17.5,16.9,16.99,283500.0],["2021-07-22",17.09,17.53,16.9,17.26,142400.0],["2021-07-23",17.19,17.42,17.01,17.38,84500.0],["2021-07-26",17.844,17.844,16.03,16.25,570900.0],["2021-07-27",17.0,17.0,15.88,16.29,418700.0],["2021-07-28",16.3,16.63,15.92,16.23,273000.0],["2021-07-29",16.06,16.33,15.9,16.06,257200.0],["2021-07-30",16.12,16.12,14.42,15.5,605800.0],["2021-08-02",15.8,16.04,15.26,15.64,344300.0],["2021-08-03",15.84,15.84,14.95,14.97,162700.0],["2021-08-04",14.83,15.04,14.37,14.62,256500.0],["2021-08-05",14.56,14.784,13.89,14.7,377700.0],["2021-08-06",15.06,15.39,14.135,14.38,373000.0],["2021-08-09",14.27,14.4,13.72,14.3,279600.0],["2021-08-10",14.56,14.83,14.2,14.55,197000.0],["2021-08-11",14.81,15.063,13.82,13.95,315600.0],["2021-08-12",14.24,14.24,13.54,14.1,338200.0],["2021-08-13",14.01,14.486,13.54,13.62,355400.0],["2021-08-16",13.13,15.5,13.13,14.75,1210600.0],["2021-08-17",14.88,15.92,14.32,15.39,426000.0],["2021-08-18",15.31,15.94,15.31,15.7,250800.0],["2021-08-19",15.51,15.7,14.5,14.57,139800.0],["2021-08-20",14.78,14.92,14.51,14.84,149200.0],["2021-08-23",15.45,16.65,15.25,16.06,688800.0],["2021-08-24",16.53,16.58,16.16,16.19,240900.0],["2021-08-25",16.4,16.6,16.151,16.48,156600.0],["2021-08-26",16.5,16.85,16.14,16.4,136600.0],["2021-08-27",16.26,16.87,16.23,16.6,155100.0],["2021-08-30",16.93,17.0,15.868,15.93,195600.0],["2021-08-31",16.11,16.45,15.72,16.38,138400.0],["2021-09-01",17.17,17.5,16.51,16.83,238700.0],["2021-09-02",17.0,17.48,16.7,17.25,295900.0],["2021-09-03",17.47,17.47,16.96,17.16,190500.0],["2021-09-07",17.39,17.87,16.84,17.84,381100.0],["2021-09-08",17.71,17.9,16.85,17.82,291600.0],["2021-09-09",17.81,17.84,16.85,16.97,203200.0],["2021-09-10",17.15,17.15,16.14,16.46,289700.0],["2021-09-13",16.69,16.82,15.5,15.63,213400.0],["2021-09-14",15.43,15.94,15.22,15.61,248700.0],["2021-09-15",15.5,15.92,15.123,15.19,282900.0],["2021-09-16",15.21,15.56,14.85,15.23,250300.0],["2021-09-17",15.96,16.51,15.5,16.42,557200.0],["2021-09-20",15.76,16.16,15.38,15.65,365200.0],["2021-09-21",15.75,16.18,15.5,16.05,233500.0],["2021-09-22",16.0,16.43,15.91,16.35,277700.0],["2021-09-23",16.52,16.59,16.07,16.28,263900.0],["2021-09-24",16.08,16.33,15.81,16.0,235600.0],["2021-09-27",15.9,16.15,15.36,15.68,230500.0],["2021-09-28",15.49,15.645,15.17,15.53,250800.0],["2021-09-29",15.5,15.65,14.7,14.79,266700.0],["2021-09-30",14.7,14.82,14.31,14.79,147800.0],["2021-10-01",14.68,14.68,13.77,13.86,481700.0],["2021-10-04",13.9,13.985,13.02,13.28,295900.0],["2021-10-05",13.19,13.57,12.85,13.49,440200.0],["2021-10-06",13.48,13.52,12.95,13.0,179900.0],["2021-10-07",13.01,13.31,12.85,13.17,247200.0],["2021-10-08",13.19,13.35,12.35,12.55,361200.0],["2021-10-11",12.6,12.88,12.36,12.58,220300.0],["2021-10-12",12.69,12.95,12.39,12.43,141700.0],["2021-10-13",12.59,12.84,12.12,12.76,177000.0],["2021-10-14",13.12,13.26,12.76,12.97,144100.0],["2021-10-15",13.18,13.5,13.0,13.5,174400.0],["2021-10-18",13.99,14.16,13.34,13.99,622300.0],["2021-10-19",14.39,14.68,13.757,14.66,347600.0],["2021-10-20",14.54,14.85,14.18,14.64,164400.0],["2021-10-21",14.7,15.29,14.68,15.17,255500.0],["2021-10-22",15.0,15.31,14.02,15.25,356300.0],["2021-10-25",15.34,15.385,13.7,14.12,554500.0],["2021-10-26",14.43,14.76,13.495,13.74,542600.0],["2021-10-27",13.77,14.455,13.5,14.32,294400.0],["2021-10-28",14.22,14.405,14.0,14.18,228200.0],["2021-10-29",14.12,14.991,14.07,14.59,293700.0],["2021-11-01",14.62,15.72,14.5,15.52,853500.0],["2021-11-02",16.21,17.11,15.06,17.0,769600.0],["2021-11-03",17.44,17.81,16.55,17.25,1072100.0],["2021-11-04",17.21,17.81,17.06,17.8,419500.0],["2021-11-05",17.64,17.75,16.725,17.18,424700.0],["2021-11-08",17.23,17.655,16.64,16.7,364700.0],["2021-11-09",16.23,16.365,13.8,15.37,1550600.0],["2021-11-10",15.48,16.1,14.692,14.85,381900.0],["2021-11-11",14.96,15.3,14.02,14.57,413800.0],["2021-11-12",14.5,15.03,14.36,14.92,427700.0],["2021-11-15",14.75,15.115,12.38,12.85,1552600.0],["2021-11-16",13.0,13.32,12.25,12.28,703100.0],["2021-11-17",12.35,12.43,12.01,12.2,814800.0],["2021-11-18",12.2,12.32,10.94,11.26,967400.0],["2021-11-19",11.4,11.91,11.2,11.65,390900.0],["2021-11-22",11.87,12.27,10.87,11.17,719000.0],["2021-11-23",11.26,11.4,10.6,10.85,1851200.0],["2021-11-24",10.91,11.43,10.45,11.31,792100.0],["2021-11-26",11.38,11.54,10.87,11.19,338700.0],["2021-11-29",11.25,11.4,10.69,10.99,576700.0],["2021-11-30",11.18,11.27,10.47,10.98,484100.0],["2021-12-01",11.02,11.34,10.8,10.92,254000.0],["2021-12-02",10.76,11.92,10.76,11.14,473200.0],["2021-12-03",11.14,11.32,10.29,10.58,586000.0],["2021-12-06",10.63,10.9,10.25,10.58,410200.0],["2021-12-07",10.6,11.33,10.6,11.18,444500.0],["2021-12-08",11.08,11.47,10.79,11.38,268400.0],["2021-12-09",11.49,11.82,10.73,10.8,306800.0],["2021-12-10",10.7,11.2,10.7,10.83,333000.0],["2021-12-13",11.03,11.455,10.65,11.02,296100.0],["2021-12-14",10.69,11.02,10.0,10.02,662500.0],["2021-12-15",10.1,10.125,6.6,6.82,7789300.0],["2021-12-16",7.5,8.04,7.1,7.58,3855800.0],["2021-12-17",7.5,8.25,7.13,7.99,3616800.0],["2021-12-20",7.97,8.59,7.94,8.03,1267200.0],["2021-12-21",8.02,8.55,7.71,8.34,1224800.0],["2021-12-22",8.29,8.45,7.81,7.83,950200.0],["2021-12-23",7.832,7.85,7.27,7.72,1665600.0],["2021-12-27",7.38,8.15,7.38,7.99,1201000.0],["2021-12-28",7.8,7.96,7.29,7.33,770200.0],["2021-12-29",7.33,7.58,7.23,7.49,685900.0],["2021-12-30",7.63,7.8,7.33,7.35,969600.0],["2021-12-31",7.26,7.66,7.26,7.63,1230400.0],["2022-01-03",7.7,7.98,7.365,7.66,706300.0],["2022-01-04",7.71,7.715,7.125,7.23,1129800.0],["2022-01-05",7.134,7.23,6.35,6.44,1005900.0],["2022-01-06",6.57,6.69,6.02,6.6,1593800.0],["2022-01-07",6.565,6.9,6.39,6.42,1336500.0],["2022-01-10",6.39,6.43,5.9,6.38,1280600.0],["2022-01-11",6.84,7.02,6.46,6.74,851900.0],["2022-01-12",6.96,6.98,6.47,6.66,1453200.0],["2022-01-13",6.61,6.65,6.11,6.22,866600.0],["2022-01-14",6.03,6.17,5.76,5.96,1010000.0],["2022-01-18",5.81,5.87,5.29,5.39,1975100.0],["2022-01-19",5.452,5.93,5.45,5.58,1075000.0],["2022-01-20",5.58,5.888,5.41,5.55,1539300.0],["2022-01-21",5.5,5.55,5.2,5.26,697400.0],["2022-01-24",5.025,5.15,4.66,5.14,1204000.0],["2022-01-25",5.03,5.15,4.79,5.06,1232000.0],["2022-01-26",5.22,5.4,4.85,4.88,1034800.0],["2022-01-27",4.96,5.07,4.635,4.66,655100.0],["2022-01-28",4.75,5.0,4.62,4.94,993600.0],["2022-01-31",4.912,5.36,4.91,5.33,750200.0],["2022-02-01",5.5,5.51,5.21,5.48,776100.0],["2022-02-02",5.58,5.67,5.25,5.32,738400.0],["2022-02-03",5.07,5.32,4.99,5.05,806200.0],["2022-02-04",5.06,5.15,4.9,5.13,788900.0],["2022-02-07",5.18,5.3,5.08,5.22,288600.0],["2022-02-08",5.42,5.42,4.99,5.04,655700.0],["2022-02-09",5.15,5.86,5.08,5.76,1611000.0],["2022-02-10",5.99,6.14,5.67,5.75,2079700.0],["2022-02-11",5.735,5.97,5.52,5.54,878600.0],["2022-02-14",5.56,5.8,5.52,5.61,807500.0],["2022-02-15",5.94,6.07,5.5,5.9,1070800.0],["2022-02-16",5.78,6.32,5.71,6.24,981700.0],["2022-02-17",6.06,6.18,5.58,5.71,1794600.0],["2022-02-18",5.88,5.95,5.71,5.79,997400.0],["2022-02-22",5.702,5.89,5.42,5.48,1125400.0],["2022-02-23",5.66,5.66,5.2,5.22,805800.0],["2022-02-24",4.93,5.45,4.81,5.42,643900.0],["2022-02-25",5.44,5.56,5.365,5.53,548400.0],["2022-02-28",5.49,5.8,5.4,5.74,770500.0],["2022-03-01",5.7,5.99,5.66,5.8,491200.0],["2022-03-02",5.8,5.8,5.43,5.65,439400.0],["2022-03-03",5.77,5.81,5.45,5.56,750000.0],["2022-03-04",5.45,5.5,5.081,5.12,589600.0],["2022-03-07",5.06,5.19,4.92,4.97,548100.0],["2022-03-08",4.97,5.26,4.83,5.04,658000.0],["2022-03-09",5.15,5.57,5.1,5.56,640300.0],["2022-03-10",5.46,5.53,5.2,5.36,851900.0],["2022-03-11",5.4,5.4,5.17,5.22,498700.0],["2022-03-14",5.22,5.23,4.97,5.07,750000.0],["2022-03-15",5.01,5.1,4.81,4.94,677400.0],["2022-03-16",5.01,5.28,4.97,5.2,1174300.0],["2022-03-17",5.22,5.58,5.03,5.53,731600.0],["2022-03-18",5.42,5.798,5.42,5.65,952300.0],["2022-03-21",5.74,5.74,5.06,5.28,1170100.0],["2022-03-22",5.3,5.58,5.25,5.55,812400.0],["2022-03-23",5.43,5.49,5.15,5.16,1005900.0],["2022-03-24",5.2,5.25,4.96,5.14,828800.0],["2022-03-25",5.2,5.2,4.95,5.07,696700.0],["2022-03-28",5.14,5.19,4.82,4.97,782800.0],["2022-03-29",5.02,5.44,5.01,5.42,1095200.0],["2022-03-30",5.21,5.6,5.09,5.34,1278800.0],["2022-03-31",5.3,5.34,5.025,5.09,778100.0],["2022-04-01",5.08,5.34,5.05,5.32,801300.0],["2022-04-04",5.33,5.4,5.16,5.31,1758300.0],["2022-04-05",5.274,5.42,4.97,5.065,1313300.0],["2022-04-06",4.96,5.05,4.835,4.92,836400.0],["2022-04-07",4.95,4.95,4.62,4.87,700100.0],["2022-04-08",4.89,5.02,4.695,4.95,754400.0],["2022-04-11",4.92,4.96,4.77,4.81,678700.0],["2022-04-12",4.85,4.99,4.84,4.92,607600.0],["2022-04-13",5.11,5.31,5.06,5.19,1110900.0],["2022-04-14",5.215,5.44,5.13,5.32,491000.0],["2022-04-18",5.34,5.41,5.06,5.11,466900.0],["2022-04-19",5.16,5.29,5.0,5.19,1022700.0],["2022-04-20",5.22,5.22,5.01,5.09,720700.0],["2022-04-21",5.18,5.2,4.87,4.88,830800.0],["2022-04-22",4.88,4.9,4.76,4.78,656800.0],["2022-04-25",4.72,5.0,4.711,4.97,790200.0],["2022-04-26",4.96,5.0,4.58,4.6,631200.0],["2022-04-27",4.64,4.77,4.53,4.6,345200.0],["2022-04-28",4.6,4.64,4.22,4.42,623500.0],["2022-04-29",4.43,4.66,4.28,4.29,495100.0],["2022-05-02",4.3,4.6,4.19,4.58,1175600.0],["2022-05-03",4.76,4.8,4.29,4.4,1087500.0],["2022-05-04",4.43,4.44,4.12,4.38,873200.0],["2022-05-05",4.35,4.35,3.975,4.01,1089900.0],["2022-05-06",4.0,4.05,3.67,3.86,599300.0],["2022-05-09",3.78,3.78,3.33,3.34,1024200.0],["2022-05-10",3.49,3.6,3.31,3.39,1545800.0],["2022-05-11",3.38,3.4,3.05,3.13,1489300.0],["2022-05-12",3.06,3.35,3.05,3.25,1692000.0],["2022-05-13",3.33,3.73,3.33,3.64,1027300.0],["2022-05-16",3.7,4.13,3.55,4.04,965100.0],["2022-05-17",4.15,4.22,3.98,4.12,616200.0],["2022-05-18",4.08,4.19,3.86,3.92,686200.0],["2022-05-19",3.9,4.145,3.9,3.97,474300.0],["2022-05-20",4.002,4.09,3.835,4.0,648600.0],["2022-05-23",4.03,4.08,3.835,3.87,328600.0],["2022-05-24",3.82,3.84,3.67,3.77,482200.0],["2022-05-25",3.72,3.89,3.68,3.84,935300.0],["2022-05-26",3.83,4.05,3.825,3.9,503300.0],["2022-05-27",3.93,4.09,3.93,4.07,873100.0],["2022-05-31",4.1,4.46,3.86,3.98,3143400.0],["2022-06-01",3.98,3.98,3.625,3.65,711400.0],["2022-06-02",3.64,3.8,3.57,3.74,684200.0],["2022-06-03",3.73,3.75,3.57,3.69,713900.0],["2022-06-06",3.76,3.79,3.32,3.4,837600.0],["2022-06-07",3.41,3.7,3.4,3.7,634400.0],["2022-06-08",3.64,3.84,3.62,3.64,432800.0],["2022-06-09",3.62,3.62,3.33,3.37,851000.0],["2022-06-10",3.31,3.367,3.16,3.29,694600.0],["2022-06-13",3.12,3.14,2.97,3.03,855900.0],["2022-06-14",3.02,3.25,2.95,3.23,801200.0],["2022-06-15",3.31,3.4,3.23,3.31,1014200.0],["2022-06-16",3.22,3.27,3.04,3.11,1009300.0],["2022-06-17",3.12,3.35,3.12,3.25,813900.0],["2022-06-21",3.36,3.47,3.31,3.36,634700.0],["2022-06-22",3.28,3.6,3.28,3.5,994300.0],["2022-06-23",3.55,3.66,3.455,3.65,346200.0],["2022-06-24",3.69,3.805,3.57,3.79,689100.0],["2022-06-27",3.81,3.81,3.6,3.66,526000.0],["2022-06-28",3.67,3.72,3.54,3.62,444200.0],["2022-06-29",3.59,3.71,3.5,3.68,429100.0],["2022-06-30",3.61,3.68,3.5,3.64,431300.0],["2022-07-01",3.64,3.71,3.6,3.65,360600.0],["2022-07-05",3.61,3.71,3.5,3.68,784300.0],["2022-07-06",3.7,4.08,3.65,3.98,1301800.0],["2022-07-07",4.0,4.29,3.9,4.27,1221500.0],["2022-07-08",4.23,4.38,4.1,4.31,664200.0],["2022-07-11",4.27,4.29,4.138,4.22,824900.0],["2022-07-12",4.23,4.23,3.98,4.18,1069300.0],["2022-07-13",4.11,4.33,4.06,4.19,740200.0],["2022-07-14",4.18,4.26,4.07,4.15,638900.0],["2022-07-15",4.21,4.28,4.06,4.25,803100.0],["2022-07-18",4.33,4.35,4.145,4.2,1007200.0],["2022-07-19",4.305,4.51,4.2,4.41,916800.0],["2022-07-20",4.4,4.41,4.26,4.35,1260900.0],["2022-07-21",4.4,4.4,4.02,4.03,819900.0],["2022-07-22",4.0,4.03,3.89,3.89,1112900.0],["2022-07-25",3.97,3.98,3.68,3.78,797200.0],["2022-07-26",3.75,3.79,3.56,3.7,840200.0],["2022-07-27",3.74,3.91,3.71,3.89,737000.0],["2022-07-28",3.94,3.975,3.79,3.92,933300.0],["2022-07-29",3.92,4.09,3.82,3.86,912200.0],["2022-08-01",3.86,3.86,3.52,3.55,852600.0],["2022-08-02",3.51,3.82,3.51,3.82,696900.0],["2022-08-03",3.93,4.09,3.86,4.0,501400.0],["2022-08-04",4.06,4.115,4.02,4.11,498300.0],["2022-08-05",4.12,4.38,3.99,4.38,1815400.0],["2022-08-08",4.5,4.86,4.39,4.43,1753000.0],["2022-08-09",4.41,4.65,4.32,4.41,676300.0],["2022-08-10",4.56,4.78,4.46,4.68,623400.0],["2022-08-11",4.68,4.75,4.38,4.43,613300.0],["2022-08-12",4.45,4.68,4.43,4.58,420600.0],["2022-08-15",4.63,4.8,4.47,4.68,747800.0],["2022-08-16",4.76,4.8,4.5,4.77,726800.0],["2022-08-17",4.7,4.96,4.51,4.53,650200.0],["2022-08-18",4.5,4.78,4.42,4.76,1066700.0],["2022-08-19",4.69,4.841,4.47,4.52,870700.0],["2022-08-22",4.41,4.465,4.22,4.32,961700.0],["2022-08-23",4.32,4.51,4.25,4.42,690100.0],["2022-08-24",4.43,4.67,4.37,4.66,787000.0],["2022-08-25",4.7,4.91,4.63,4.87,777600.0],["2022-08-26",4.88,4.96,4.63,4.68,673500.0],["2022-08-29",4.54,4.79,4.51,4.62,633300.0],["2022-08-30",4.65,4.72,4.2,4.28,884600.0],["2022-08-31",4.29,4.54,4.28,4.5,710900.0],["2022-09-01",4.46,4.489,4.33,4.39,957500.0],["2022-09-02",4.4,4.44,4.28,4.36,572500.0],["2022-09-06",4.43,4.45,4.16,4.21,1423000.0],["2022-09-07",4.2,4.35,4.12,4.29,462200.0],["2022-09-08",4.28,4.395,4.205,4.29,444400.0],["2022-09-09",4.34,4.401,4.26,4.35,323500.0],["2022-09-12",4.38,4.52,4.21,4.29,535000.0],["2022-09-13",4.25,4.25,3.94,3.98,898600.0],["2022-09-14",3.96,4.03,3.87,4.0,450300.0],["2022-09-15",4.0,4.17,3.96,4.14,287200.0],["2022-09-16",4.04,4.08,3.785,3.86,706200.0],["2022-09-19",3.81,3.9,3.66,3.7,583300.0],["2022-09-20",3.66,3.7,3.53,3.67,600100.0],["2022-09-21",3.7,3.7,3.38,3.44,1016700.0],["2022-09-22",3.39,3.5,3.26,3.33,661600.0],["2022-09-23",3.34,3.38,3.15,3.22,796500.0],["2022-09-26",3.19,3.37,3.14,3.14,547000.0],["2022-09-27",3.19,3.44,3.19,3.39,707700.0],["2022-09-28",3.45,3.55,3.36,3.4,581200.0],["2022-09-29",3.36,3.36,3.17,3.25,532200.0],["2022-09-30",3.14,3.42,3.14,3.31,525500.0],["2022-10-03",3.37,3.37,3.215,3.32,405700.0],["2022-10-04",3.44,3.63,3.395,3.46,700800.0],["2022-10-05",3.35,3.46,3.14,3.38,645700.0],["2022-10-06",3.4,3.44,3.3,3.41,279800.0],["2022-10-07",3.38,3.405,3.29,3.37,435400.0],["2022-10-10",3.38,3.399,3.26,3.33,419400.0],["2022-10-11",3.32,3.39,3.25,3.33,360000.0],["2022-10-12",3.41,3.415,3.2,3.3,381500.0],["2022-10-13",3.24,3.33,3.04,3.2,785900.0],["2022-10-14",3.22,3.33,3.0,3.01,531100.0],["2022-10-17",3.04,3.11,2.905,2.94,917700.0],["2022-10-18",2.99,3.026,2.73,2.83,1449300.0],["2022-10-19",2.82,2.82,2.6,2.63,899800.0],["2022-10-20",2.68,2.86,2.64,2.83,773800.0],["2022-10-21",2.79,2.87,2.72,2.86,497300.0],["2022-10-24",2.9,2.92,2.74,2.89,560200.0],["2022-10-25",3.0,3.089,2.93,3.02,583200.0],["2022-10-26",3.05,3.13,2.959,2.985,536200.0],["2022-10-27",3.0,3.16,2.94,2.99,616600.0],["2022-10-28",3.03,3.048,2.953,3.0,296200.0],["2022-10-31",3.05,3.08,2.92,2.95,881900.0],["2022-11-01",3.15,3.65,3.06,3.38,2972400.0],["2022-11-02",3.3,3.43,3.085,3.14,919600.0],["2022-11-03",3.09,3.09,2.942,2.98,668700.0],["2022-11-04",3.03,3.09,2.95,3.01,684000.0],["2022-11-07",3.0,3.0,2.89,2.9,541000.0],["2022-11-08",2.9,2.91,2.77,2.8,816100.0],["2022-11-09",2.79,2.805,2.714,2.72,538700.0],["2022-11-10",2.9,3.045,2.74,2.93,1470000.0],["2022-11-11",2.94,2.94,2.71,2.75,2160400.0],["2022-11-14",2.75,3.0,2.73,2.85,1503000.0],["2022-11-15",2.9,2.935,2.69,2.88,1839700.0],["2022-11-16",2.83,3.0,2.82,2.87,899800.0],["2022-11-17",2.87,2.93,2.74,2.8,1009400.0],["2022-11-18",2.83,3.2,2.75,3.07,2751200.0],["2022-11-21",3.23,3.27,2.87,2.87,2175600.0],["2022-11-22",2.91,2.97,2.79,2.92,1093700.0],["2022-11-23",3.0,3.28,2.96,3.17,1577600.0],["2022-11-25",3.17,3.17,3.0,3.09,343500.0],["2022-11-28",3.09,3.16,2.95,3.01,833000.0],["2022-11-29",3.0,3.3,2.96,3.16,1218100.0],["2022-11-30",3.16,3.545,3.16,3.53,2472800.0],["2022-12-01",3.53,3.59,3.28,3.34,874200.0],["2022-12-02",3.3,3.57,3.242,3.55,815000.0],["2022-12-05",3.59,3.65,3.43,3.48,729900.0],["2022-12-06",3.56,3.56,3.11,3.16,1126300.0],["2022-12-07",3.09,3.225,3.012,3.18,644900.0],["2022-12-08",3.22,3.335,3.133,3.29,883300.0],["2022-12-09",3.27,3.33,3.12,3.2,740600.0],["2022-12-12",3.2,3.22,3.0,3.08,1358300.0],["2022-12-13",3.17,3.17,2.99,3.1,1145600.0],["2022-12-14",3.1,3.12,2.99,3.1,941700.0],["2022-12-15",3.05,3.1,2.98,3.06,790800.0],["2022-12-16",3.06,3.12,3.03,3.09,1859200.0],["2022-12-19",3.1,3.106,2.82,2.95,1314600.0],["2022-12-20",2.89,3.02,2.87,2.98,543300.0],["2022-12-21",3.0,3.16,2.955,3.16,719000.0],["2022-12-22",3.14,3.14,2.97,3.04,789500.0],["2022-12-23",2.96,2.96,2.61,2.67,2233400.0],["2022-12-27",2.64,2.64,2.36,2.39,2403800.0],["2022-12-28",2.45,2.568,2.34,2.38,999500.0],["2022-12-29",2.38,2.62,2.36,2.57,825700.0],["2022-12-30",2.52,2.66,2.52,2.66,968800.0],["2023-01-03",2.71,2.75,2.58,2.65,731800.0],["2023-01-04",2.66,2.755,2.52,2.7,842000.0],["2023-01-05",2.7,2.715,2.56,2.63,505600.0],["2023-01-06",1.5,2.0,1.45,1.82,7928200.0],["2023-01-09",1.85,1.86,1.625,1.65,3388400.0],["2023-01-10",1.71,1.805,1.63,1.75,3961900.0],["2023-01-11",1.8,1.8,1.65,1.72,1642200.0],["2023-01-12",1.75,1.86,1.68,1.83,3699600.0],["2023-01-13",1.8,1.81,1.73,1.8,1692200.0],["2023-01-17",1.9,1.98,1.755,1.94,2409400.0],["2023-01-18",1.97,2.03,1.88,2.01,2208400.0],["2023-01-19",1.97,2.035,1.9,1.95,1048400.0],["2023-01-20",1.95,1.96,1.88,1.9,1225700.0],["2023-01-23",1.93,1.96,1.85,1.89,2284100.0],["2023-01-24",1.89,1.955,1.88,1.91,1560600.0],["2023-01-25",1.93,1.93,1.83,1.87,1030300.0],["2023-01-26",1.89,1.9,1.8,1.82,839200.0],["2023-01-27",1.81,1.84,1.77,1.79,1213800.0],["2023-01-30",1.82,1.87,1.72,1.74,1158100.0],["2023-01-31",1.73,1.79,1.715,1.78,778900.0],["2023-02-01",1.77,1.87,1.733,1.84,1098800.0],["2023-02-02",1.87,2.0,1.86,1.96,1938400.0],["2023-02-03",1.98,1.98,1.82,1.87,1549700.0],["2023-02-06",1.88,2.04,1.87,1.93,2300600.0],["2023-02-07",1.95,1.95,1.81,1.88,1220500.0],["2023-02-08",1.89,1.905,1.79,1.81,1151900.0],["2023-02-09",1.84,1.895,1.74,1.76,1364300.0],["2023-02-10",1.8,1.8,1.72,1.75,967500.0],["2023-02-13",1.78,1.805,1.71,1.79,798700.0],["2023-02-14",1.79,1.82,1.74,1.79,710900.0],["2023-02-15",1.77,1.81,1.74,1.8,710100.0],["2023-02-16",1.8,1.84,1.75,1.81,400500.0],["2023-02-17",1.81,1.915,1.8,1.89,664800.0],["2023-02-21",1.9,1.9,1.73,1.73,754600.0],["2023-02-22",1.77,1.77,1.68,1.74,900100.0],["2023-02-23",1.78,1.78,1.65,1.7,774300.0],["2023-02-24",1.71,1.71,1.6,1.62,789300.0],["2023-02-27",1.63,1.7,1.63,1.66,829400.0],["2023-02-28",1.67,1.695,1.58,1.68,1227400.0],["2023-03-01",1.69,1.69,1.56,1.61,1216000.0],["2023-03-02",1.58,1.605,1.54,1.55,879000.0],["2023-03-03",1.55,1.59,1.51,1.56,1092400.0],["2023-03-06",1.57,1.67,1.53,1.56,920400.0],["2023-03-07",1.56,1.56,1.45,1.51,1096300.0],["2023-03-08",1.52,1.525,1.43,1.48,615300.0],["2023-03-09",1.48,1.49,1.325,1.375,1545200.0],["2023-03-10",1.37,1.383,1.305,1.33,1062200.0],["2023-03-13",1.32,1.32,1.22,1.25,1702900.0],["2023-03-14",1.26,1.3,1.15,1.18,1524800.0],["2023-03-15",1.18,1.245,1.14,1.23,949600.0],["2023-03-16",1.21,1.25,1.162,1.25,767300.0],["2023-03-17",1.24,1.25,1.15,1.22,868900.0],["2023-03-20",1.22,1.245,1.16,1.19,962300.0],["2023-03-21",1.23,1.28,1.18,1.23,673200.0],["2023-03-22",1.26,1.26,1.17,1.17,698300.0],["2023-03-23",1.2,1.25,1.18,1.19,662400.0],["2023-03-24",1.2,1.26,1.18,1.25,960100.0],["2023-03-27",1.29,1.4,1.268,1.37,1269800.0],["2023-03-28",1.4,1.41,1.3,1.33,1791700.0],["2023-03-29",1.398,1.62,1.38,1.59,3141200.0],["2023-03-30",1.65,1.7,1.55,1.6,2747100.0],["2023-03-31",1.73,1.88,1.7,1.81,4340200.0],["2023-04-03",1.905,1.93,1.775,1.9,2424200.0],["2023-04-04",1.95,1.95,1.68,1.76,1692500.0],["2023-04-05",1.76,1.79,1.66,1.68,706800.0],["2023-04-06",1.7,1.78,1.64,1.78,1147300.0],["2023-04-10",1.77,1.77,1.65,1.69,946800.0],["2023-04-11",1.76,1.841,1.735,1.78,1389400.0],["2023-04-12",1.886,1.91,1.77,1.82,1387500.0],["2023-04-13",1.82,2.05,1.8,2.0,1848700.0],["2023-04-14",2.01,2.07,1.855,1.88,1447600.0],["2023-04-17",1.88,1.995,1.87,1.95,845500.0],["2023-04-18",1.99,2.05,1.842,2.01,1633400.0],["2023-04-19",2.04,2.08,1.86,2.05,2064600.0],["2023-04-20",2.05,2.247,2.031,2.19,2600700.0],["2023-04-21",2.25,2.25,2.14,2.17,1684600.0],["2023-04-24",2.13,2.165,1.94,1.97,1451200.0],["2023-04-25",1.95,1.96,1.85,1.86,759700.0],["2023-04-26",1.86,1.925,1.765,1.87,976500.0],["2023-04-27",1.88,1.9,1.8,1.87,865700.0],["2023-04-28",1.87,1.985,1.84,1.91,729300.0],["2023-05-01",1.9,1.99,1.87,1.98,471100.0],["2023-05-02",1.96,2.01,1.87,1.89,859100.0],["2023-05-03",1.92,1.955,1.865,1.9,545900.0],["2023-05-04",1.9,1.98,1.89,1.95,573300.0],["2023-05-05",1.98,2.04,1.95,2.01,570800.0],["2023-05-08",2.0,2.02,1.96,2.01,669800.0],["2023-05-09",2.0,2.08,1.93,1.96,697600.0],["2023-05-10",1.98,2.02,1.95,2.0,658400.0],["2023-05-11",2.0,2.02,1.93,1.96,599800.0],["2023-05-12",1.98,2.0,1.895,1.9,438800.0],["2023-05-15",1.89,2.075,1.89,2.0,927000.0],["2023-05-16",2.0,2.0,1.91,1.94,535900.0],["2023-05-17",1.96,1.96,1.9,1.9,545400.0],["2023-05-18",1.9,1.92,1.825,1.86,814600.0],["2023-05-19",1.87,1.975,1.87,1.88,573800.0],["2023-05-22",1.9,1.96,1.89,1.96,503800.0],["2023-05-23",1.96,2.06,1.86,1.88,1449700.0],["2023-05-24",1.9,1.9,1.78,1.81,895600.0],["2023-05-25",1.81,1.83,1.74,1.77,596100.0],["2023-05-26",1.79,1.82,1.72,1.77,553600.0],["2023-05-30",1.8,1.88,1.76,1.79,487500.0],["2023-05-31",1.78,1.835,1.74,1.79,964500.0],["2023-06-01",1.79,1.79,1.71,1.72,495500.0],["2023-06-02",1.73,1.795,1.69,1.76,478700.0],["2023-06-05",1.83,1.847,1.75,1.82,433200.0],["2023-06-06",1.83,1.9,1.79,1.9,517600.0],["2023-06-07",1.88,1.9,1.83,1.87,589100.0],["2023-06-08",1.87,1.87,1.775,1.79,561200.0],["2023-06-09",1.78,1.829,1.74,1.75,373400.0],["2023-06-12",1.75,1.83,1.74,1.77,576900.0],["2023-06-13",1.77,1.87,1.77,1.82,652300.0],["2023-06-14",1.8,1.84,1.74,1.78,536100.0],["2023-06-15",1.76,1.8,1.735,1.79,672500.0],["2023-06-16",1.77,1.84,1.725,1.83,2226700.0],["2023-06-20",1.83,1.83,1.77,1.81,541700.0],["2023-06-21",1.8,1.82,1.63,1.63,2345400.0],["2023-06-22",1.65,1.655,1.52,1.55,2745500.0],["2023-06-23",1.56,1.56,1.46,1.55,1950900.0],["2023-06-26",1.56,1.56,1.44,1.44,899300.0],["2023-06-27",1.45,1.53,1.44,1.52,744100.0],["2023-06-28",1.55,1.64,1.491,1.64,1284100.0],["2023-06-29",1.66,1.66,1.56,1.63,865500.0],["2023-06-30",1.66,1.75,1.65,1.72,1094900.0],["2023-07-03",1.75,1.9,1.73,1.89,775900.0],["2023-07-05",1.91,1.95,1.83,1.91,1534200.0],["2023-07-06",1.94,1.96,1.86,1.9,1299000.0],["2023-07-07",1.89,2.05,1.882,2.04,1269900.0],["2023-07-10",2.04,2.3,2.03,2.24,2365700.0],["2023-07-11",2.26,2.379,2.09,2.14,5505800.0],["2023-07-12",2.23,2.23,1.94,1.96,2494100.0],["2023-07-13",1.98,2.09,1.93,2.04,1084400.0],["2023-07-14",2.03,2.07,1.98,2.02,730400.0],["2023-07-17",2.03,2.21,2.0,2.21,1279500.0],["2023-07-18",2.21,2.39,2.201,2.28,1652300.0],["2023-07-19",2.29,2.32,2.13,2.16,1078500.0],["2023-07-20",2.22,2.22,2.06,2.07,868500.0],["2023-07-21",2.09,2.13,1.891,2.09,1022000.0],["2023-07-24",2.13,2.242,2.07,2.07,896400.0],["2023-07-25",2.04,2.06,1.96,2.0,661900.0],["2023-07-26",2.0,2.08,2.0,2.06,448700.0],["2023-07-27",2.08,2.125,2.03,2.04,933600.0],["2023-07-28",2.06,2.11,2.02,2.06,567400.0],["2023-07-31",2.06,2.11,2.02,2.09,495900.0],["2023-08-01",2.08,2.089,2.001,2.05,509600.0],["2023-08-02",2.01,2.019,1.96,1.99,462400.0],["2023-08-03",1.96,1.99,1.92,1.93,514300.0],["2023-08-04",1.94,1.961,1.88,1.89,635100.0],["2023-08-07",1.88,1.88,1.73,1.75,1022100.0],["2023-08-08",1.77,1.79,1.64,1.75,1319600.0],["2023-08-09",1.75,1.79,1.7,1.76,640100.0],["2023-08-10",1.75,1.805,1.7,1.71,593600.0],["2023-08-11",1.72,1.73,1.68,1.68,359800.0],["2023-08-14",1.74,1.75,1.62,1.66,546000.0],["2023-08-15",1.63,1.66,1.6,1.61,473600.0],["2023-08-16",1.6,1.685,1.57,1.67,1041700.0],["2023-08-17",1.69,1.69,1.59,1.59,361700.0],["2023-08-18",1.56,1.61,1.54,1.58,626600.0],["2023-08-21",1.58,1.64,1.55,1.63,445800.0],["2023-08-22",1.64,1.67,1.6,1.63,482100.0],["2023-08-23",1.63,1.665,1.59,1.6,347400.0],["2023-08-24",1.59,1.6,1.52,1.56,672100.0],["2023-08-25",1.56,1.575,1.525,1.54,372000.0],["2023-08-28",1.55,1.595,1.55,1.58,270200.0],["2023-08-29",1.59,1.61,1.54,1.56,630900.0],["2023-08-30",1.53,1.56,1.52,1.54,410800.0],["2023-08-31",1.53,1.58,1.52,1.53,709500.0],["2023-09-01",1.53,1.57,1.51,1.54,606500.0],["2023-09-05",1.55,1.55,1.475,1.48,667600.0],["2023-09-06",1.48,1.5,1.42,1.44,598600.0],["2023-09-07",1.44,1.47,1.41,1.45,530100.0],["2023-09-08",1.46,1.46,1.41,1.43,424000.0],["2023-09-11",1.45,1.54,1.41,1.49,571800.0],["2023-09-12",1.49,1.49,1.44,1.44,369100.0],["2023-09-13",1.47,1.47,1.41,1.41,362200.0],["2023-09-14",1.43,1.45,1.4,1.45,344900.0],["2023-09-15",1.47,1.485,1.43,1.45,639000.0],["2023-09-18",1.46,1.46,1.38,1.41,512700.0],["2023-09-19",1.42,1.43,1.36,1.41,424700.0],["2023-09-20",1.36,1.4,1.34,1.36,475900.0],["2023-09-21",1.35,1.36,1.28,1.31,684500.0],["2023-09-22",1.32,1.35,1.28,1.31,380100.0],["2023-09-25",1.31,1.325,1.27,1.28,426600.0],["2023-09-26",1.26,1.34,1.26,1.27,366900.0],["2023-09-27",1.3,1.34,1.28,1.34,372000.0],["2023-09-28",1.34,1.34,1.29,1.3,295500.0],["2023-09-29",1.3,1.32,1.28,1.29,230700.0],["2023-10-02",1.29,1.31,1.23,1.24,573500.0],["2023-10-03",1.32,1.39,1.22,1.39,961800.0],["2023-10-04",1.43,1.43,1.29,1.31,542200.0],["2023-10-05",1.3,1.56,1.26,1.52,1225300.0],["2023-10-06",1.52,1.52,1.38,1.39,802900.0],["2023-10-09",1.35,1.4,1.33,1.36,447000.0],["2023-10-10",1.34,1.44,1.34,1.37,415000.0],["2023-10-11",1.38,1.41,1.33,1.33,326100.0],["2023-10-12",1.37,1.37,1.25,1.25,528300.0],["2023-10-13",1.27,1.29,1.23,1.28,510800.0],["2023-10-16",1.27,1.34,1.25,1.31,445000.0],["2023-10-17",1.27,1.36,1.26,1.32,239300.0],["2023-10-18",1.32,1.37,1.32,1.36,466300.0],["2023-10-19",1.32,1.34,1.22,1.29,562100.0],["2023-10-20",1.26,1.31,1.26,1.3,320500.0],["2023-10-23",1.28,1.284,1.23,1.23,542100.0],["2023-10-24",1.24,1.29,1.23,1.23,318900.0],["2023-10-25",1.22,1.24,1.17,1.19,622600.0],["2023-10-26",1.22,1.23,1.14,1.14,507100.0],["2023-10-27",1.14,1.15,1.05,1.06,855400.0],["2023-10-30",1.06,1.22,1.06,1.19,503800.0],["2023-10-31",1.2,1.26,1.2,1.23,616100.0],["2023-11-01",1.25,1.26,1.17,1.19,334300.0],["2023-11-02",1.19,1.27,1.19,1.24,364900.0],["2023-11-03",1.2,1.35,1.2,1.32,584300.0],["2023-11-06",1.32,1.342,1.26,1.32,396200.0],["2023-11-07",1.31,1.33,1.3,1.3,236300.0],["2023-11-08",1.3,1.31,1.2,1.21,445300.0],["2023-11-09",1.25,1.258,1.14,1.18,669300.0],["2023-11-10",1.2,1.23,1.13,1.17,394700.0],["2023-11-13",1.14,1.17,1.1,1.15,545500.0],["2023-11-14",1.2,1.26,1.19,1.255,535000.0],["2023-11-15",1.28,1.29,1.19,1.2,630900.0],["2023-11-16",1.18,1.2,1.1,1.11,682900.0],["2023-11-17",1.1,1.15,1.07,1.11,1044900.0],["2023-11-20",1.1,1.155,1.09,1.12,908900.0],["2023-11-21",1.1,1.12,1.07,1.07,808400.0],["2023-11-22",1.07,1.12,1.07,1.09,681700.0],["2023-11-24",1.12,1.12,1.08,1.1,275700.0],["2023-11-27",1.08,1.11,1.07,1.08,556200.0],["2023-11-28",1.1,1.15,1.06,1.14,881800.0],["2023-11-29",1.15,1.15,1.06,1.12,1360100.0],["2023-11-30",1.1,1.129,1.04,1.04,3305300.0],["2023-12-01",1.08,1.15,1.025,1.12,1070600.0],["2023-12-04",1.14,1.19,1.13,1.14,1161900.0],["2023-12-05",1.15,1.16,1.1,1.12,711000.0],["2023-12-06",1.13,1.17,1.115,1.15,669900.0],["2023-12-07",1.17,1.17,1.11,1.17,937900.0],["2023-12-08",1.17,1.22,1.16,1.21,882600.0],["2023-12-11",1.23,1.23,1.09,1.15,1370600.0],["2023-12-12",1.15,1.17,1.1,1.12,555000.0],["2023-12-13",1.12,1.22,1.11,1.21,793700.0],["2023-12-14",1.21,1.33,1.18,1.28,1859400.0],["2023-12-15",1.28,1.31,1.2,1.26,1862300.0],["2023-12-18",1.31,1.43,1.26,1.36,1599900.0],["2023-12-19",1.36,1.42,1.35,1.41,914000.0],["2023-12-20",1.42,1.42,1.3,1.32,643700.0],["2023-12-21",1.33,1.35,1.28,1.3,650200.0],["2023-12-22",1.3,1.42,1.3,1.4,945100.0],["2023-12-26",1.4,1.43,1.34,1.35,649100.0],["2023-12-27",1.36,1.55,1.36,1.55,1636000.0],["2023-12-28",1.56,1.58,1.48,1.49,994000.0],["2023-12-29",1.48,1.48,1.36,1.41,979700.0],["2024-01-02",1.42,1.69,1.395,1.69,3089300.0],["2024-01-03",1.75,1.75,1.46,1.5,2792200.0],["2024-01-04",1.6,1.775,1.51,1.72,2861200.0],["2024-01-05",1.72,1.73,1.59,1.64,1697800.0],["2024-01-08",1.68,2.04,1.61,2.02,4098700.0],["2024-01-09",2.06,2.23,2.02,2.19,4754400.0],["2024-01-10",2.2,2.2,1.97,2.065,2356700.0],["2024-01-11",2.06,2.06,1.89,2.0,1701500.0],["2024-01-12",1.99,2.21,1.935,1.96,2259000.0],["2024-01-16",1.98,1.99,1.83,1.86,1106800.0],["2024-01-17",1.82,1.86,1.75,1.8,1358700.0],["2024-01-18",1.8,1.81,1.71,1.77,1095600.0],["2024-01-19",1.8,1.8,1.64,1.7,1260200.0],["2024-01-22",1.68,1.838,1.65,1.82,1231200.0],["2024-01-23",1.81,1.87,1.775,1.83,658800.0],["2024-01-24",1.87,1.925,1.73,1.74,1157200.0],["2024-01-25",1.76,1.83,1.72,1.74,883600.0],["2024-01-26",1.74,1.78,1.68,1.72,1241300.0],["2024-01-29",1.72,1.97,1.67,1.96,1931700.0],["2024-01-30",1.96,1.96,1.83,1.85,1152500.0],["2024-01-31",1.8,1.9,1.76,1.78,1255100.0],["2024-02-01",1.8,1.85,1.76,1.81,662500.0],["2024-02-02",1.78,1.82,1.715,1.77,1302000.0],["2024-02-05",1.73,1.78,1.7,1.74,633900.0],["2024-02-06",1.73,1.81,1.725,1.79,674000.0],["2024-02-07",1.79,1.8,1.665,1.7,1096800.0],["2024-02-08",1.71,1.76,1.67,1.75,837700.0],["2024-02-09",1.78,1.78,1.68,1.73,673600.0],["2024-02-12",1.76,1.93,1.72,1.88,1513200.0],["2024-02-13",1.78,1.84,1.73,1.74,1026400.0],["2024-02-14",1.76,1.79,1.72,1.77,851500.0],["2024-02-15",1.78,1.83,1.73,1.8,707800.0],["2024-02-16",1.79,1.88,1.775,1.84,1156700.0],["2024-02-20",1.85,2.05,1.84,2.01,2838800.0],["2024-02-21",2.02,2.02,1.87,1.88,1068400.0],["2024-02-22",1.88,1.93,1.815,1.83,999500.0],["2024-02-23",1.84,1.885,1.82,1.83,635000.0],["2024-02-26",1.81,1.95,1.81,1.9,608700.0],["2024-02-27",1.92,2.02,1.91,2.0,1031000.0],["2024-02-28",2.0,2.08,1.94,1.96,1463300.0],["2024-02-29",2.0,2.04,1.911,1.94,892700.0],["2024-03-01",1.94,2.185,1.92,2.13,1725200.0],["2024-03-04",2.19,2.19,2.07,2.09,1317800.0],["2024-03-05",2.12,2.12,2.01,2.01,741200.0],["2024-03-06",2.09,2.09,1.9,1.99,1071100.0],["2024-03-07",2.09,2.3,2.0,2.19,5511100.0],["2024-03-08",2.23,2.315,2.085,2.1,2034400.0],["2024-03-11",2.18,2.2,2.0,2.02,1224900.0],["2024-03-12",2.05,2.05,1.84,1.91,1833500.0],["2024-03-13",1.9,1.975,1.82,1.84,1920100.0],["2024-03-14",1.87,1.87,1.64,1.68,2998900.0],["2024-03-15",1.7,1.8,1.7,1.77,941100.0],["2024-03-18",1.79,1.79,1.61,1.67,1592900.0],["2024-03-19",1.7,1.73,1.64,1.67,881000.0],["2024-03-20",1.67,1.7,1.58,1.7,1615200.0],["2024-03-21",1.72,1.72,1.62,1.67,1086800.0],["2024-03-22",1.65,1.67,1.6,1.63,898100.0],["2024-03-25",1.62,1.715,1.61,1.66,1175900.0],["2024-03-26",1.7,1.76,1.67,1.73,883600.0],["2024-03-27",1.8,1.83,1.68,1.79,1342200.0],["2024-03-28",1.805,2.04,1.8,1.97,2959300.0],["2024-04-01",1.97,1.97,1.76,1.86,2066700.0],["2024-04-02",1.82,1.88,1.77,1.87,928400.0],["2024-04-03",1.95,2.48,1.83,2.39,9942100.0],["2024-04-04",2.44,2.85,2.38,2.51,8157200.0],["2024-04-05",2.45,2.549,2.32,2.45,2525300.0],["2024-04-08",2.49,2.64,2.39,2.6,2394800.0],["2024-04-09",2.48,2.585,2.38,2.39,1639100.0],["2024-04-10",2.3,2.5,2.26,2.43,1555800.0],["2024-04-11",2.45,2.5,2.37,2.47,1056100.0],["2024-04-12",2.44,2.55,2.22,2.3,1631100.0],["2024-04-15",2.28,2.37,2.07,2.07,1753500.0],["2024-04-16",2.07,2.205,2.04,2.15,1211500.0],["2024-04-17",2.18,2.2,1.98,1.98,1473400.0],["2024-04-18",2.05,2.05,1.91,1.91,1016800.0],["2024-04-19",1.92,1.98,1.84,1.85,1004900.0],["2024-04-22",1.88,1.9,1.8,1.87,1049300.0],["2024-04-23",1.87,2.07,1.87,1.97,1200300.0],["2024-04-24",1.96,1.96,1.845,1.87,842700.0],["2024-04-25",1.87,1.92,1.81,1.84,822200.0],["2024-04-26",1.85,1.943,1.825,1.93,875500.0],["2024-04-29",1.89,2.05,1.88,1.97,1150000.0],["2024-04-30",1.95,2.05,1.9,1.98,935000.0],["2024-05-01",1.94,2.1,1.94,2.05,981000.0],["2024-05-02",2.09,2.18,2.055,2.13,857400.0],["2024-05-03",2.16,2.285,2.02,2.05,1176900.0],["2024-05-06",2.1,2.16,2.07,2.12,478400.0],["2024-05-07",2.1,2.14,2.01,2.05,731600.0],["2024-05-08",2.05,2.089,2.0,2.01,345300.0],["2024-05-09",2.0,2.065,1.975,2.05,333200.0],["2024-05-10",2.09,2.1,1.89,1.89,666700.0],["2024-05-13",1.93,2.02,1.91,1.94,427300.0],["2024-05-14",1.93,2.0,1.9,1.91,398700.0],["2024-05-15",2.0,2.1,1.85,2.05,1659100.0],["2024-05-16",2.06,2.06,1.86,1.86,1491700.0],["2024-05-17",1.87,1.89,1.71,1.71,2357200.0],["2024-05-20",1.85,1.85,1.69,1.73,955600.0],["2024-05-21",1.74,1.771,1.665,1.68,960400.0],["2024-05-22",1.72,1.74,1.66,1.67,869900.0],["2024-05-23",1.68,1.69,1.572,1.63,1098900.0],["2024-05-24",1.65,1.65,1.59,1.61,565700.0],["2024-05-28",1.68,1.69,1.62,1.66,692200.0],["2024-05-29",1.69,1.695,1.58,1.63,740400.0],["2024-05-30",1.63,1.72,1.6,1.68,863500.0],["2024-05-31",1.67,1.681,1.52,1.57,1259100.0],["2024-06-03",1.59,1.65,1.56,1.61,887300.0],["2024-06-04",1.62,1.62,1.53,1.54,867600.0],["2024-06-05",1.31,1.5,1.3,1.41,2870200.0],["2024-06-06",1.42,1.49,1.4,1.48,578800.0],["2024-06-07",1.47,1.485,1.36,1.39,924300.0],["2024-06-10",1.4,1.435,1.361,1.4,669700.0],["2024-06-11",1.37,1.39,1.31,1.32,772300.0],["2024-06-12",1.37,1.4,1.31,1.32,1012200.0],["2024-06-13",1.33,1.38,1.33,1.34,678400.0],["2024-06-14",1.35,1.38,1.33,1.37,489600.0],["2024-06-17",1.35,1.379,1.32,1.34,599700.0],["2024-06-18",1.33,1.35,1.26,1.27,1099300.0],["2024-06-20",1.3,1.37,1.25,1.33,1518300.0],["2024-06-21",1.37,1.44,1.3,1.34,1246800.0],["2024-06-24",1.36,1.53,1.36,1.4,1803700.0],["2024-06-25",1.4,1.42,1.33,1.35,744300.0],["2024-06-26",1.35,1.36,1.28,1.3,719000.0],["2024-06-27",1.32,1.34,1.27,1.32,570200.0],["2024-06-28",1.4,1.4,1.3,1.33,1033800.0],["2024-07-01",1.34,1.358,1.3,1.35,486200.0],["2024-07-02",1.35,1.4,1.29,1.3,540400.0],["2024-07-03",1.31,1.325,1.28,1.28,349900.0],["2024-07-05",1.3,1.31,1.26,1.27,526700.0],["2024-07-08",1.3,1.33,1.25,1.27,716200.0],["2024-07-09",1.26,1.34,1.25,1.32,580300.0],["2024-07-10",1.34,1.36,1.29,1.32,471400.0],["2024-07-11",1.35,1.48,1.342,1.46,1055400.0],["2024-07-12",1.46,1.54,1.44,1.54,1127600.0],["2024-07-15",1.54,1.62,1.53,1.61,862400.0],["2024-07-16",1.66,1.67,1.57,1.64,1425700.0],["2024-07-17",1.62,1.67,1.54,1.6,918700.0],["2024-07-18",1.63,1.63,1.45,1.48,742700.0],["2024-07-19",1.49,1.53,1.47,1.48,285700.0],["2024-07-22",1.49,1.53,1.46,1.49,321100.0],["2024-07-23",1.5,1.6,1.49,1.57,458900.0],["2024-07-24",1.6,1.6,1.49,1.51,354100.0],["2024-07-25",1.5,1.6,1.49,1.58,460800.0],["2024-07-26",1.6,1.64,1.58,1.59,427500.0],["2024-07-29",1.62,1.7,1.542,1.58,810300.0],["2024-07-30",1.59,1.605,1.5,1.52,469600.0],["2024-07-31",1.52,1.615,1.48,1.55,489300.0],["2024-08-01",1.53,1.55,1.41,1.42,789400.0],["2024-08-02",1.4,1.46,1.35,1.39,681900.0],["2024-08-05",1.3,1.38,1.25,1.35,842200.0],["2024-08-06",1.42,1.428,1.36,1.37,308800.0],["2024-08-07",1.38,1.39,1.27,1.3,824700.0],["2024-08-08",1.3,1.325,1.28,1.31,614900.0],["2024-08-09",1.32,1.33,1.26,1.27,746700.0],["2024-08-12",1.27,1.3,1.2,1.24,996300.0],["2024-08-13",1.22,1.25,1.215,1.22,728500.0],["2024-08-14",1.22,1.24,1.15,1.17,949100.0],["2024-08-15",1.19,1.25,1.18,1.25,1164500.0],["2024-08-16",1.27,1.285,1.2,1.22,815000.0],["2024-08-19",1.24,1.33,1.235,1.31,1065500.0],["2024-08-20",1.32,1.39,1.28,1.31,638400.0],["2024-08-21",1.33,1.35,1.3,1.33,448300.0],["2024-08-22",1.38,1.4,1.27,1.29,640500.0],["2024-08-23",1.29,1.336,1.27,1.31,395000.0],["2024-08-26",1.31,1.33,1.28,1.31,399600.0],["2024-08-27",1.31,1.31,1.25,1.28,367400.0],["2024-08-28",1.28,1.28,1.23,1.26,738400.0],["2024-08-29",1.26,1.3,1.25,1.3,417900.0],["2024-08-30",1.29,1.33,1.29,1.3,394800.0],["2024-09-03",1.32,1.32,1.19,1.22,577300.0],["2024-09-04",1.22,1.24,1.19,1.22,376100.0],["2024-09-05",1.22,1.25,1.2,1.22,289800.0],["2024-09-06",1.23,1.235,1.18,1.19,457500.0],["2024-09-09",1.22,1.3,1.22,1.24,621400.0],["2024-09-10",1.24,1.26,1.175,1.25,485700.0],["2024-09-11",1.23,1.25,1.2,1.25,329900.0],["2024-09-12",1.26,1.26,1.21,1.23,335300.0],["2024-09-13",1.24,1.33,1.23,1.3,577100.0],["2024-09-16",1.31,1.33,1.24,1.26,368200.0],["2024-09-17",1.27,1.31,1.27,1.28,298100.0],["2024-09-18",1.27,1.287,1.23,1.24,426100.0],["2024-09-19",1.24,1.3,1.24,1.26,485500.0],["2024-09-20",1.26,1.27,1.2,1.22,477700.0],["2024-09-23",1.23,1.239,1.2,1.2,366900.0],["2024-09-24",1.2,1.22,1.18,1.18,415600.0],["2024-09-25",1.18,1.2,1.17,1.18,511100.0],["2024-09-26",1.19,1.2,1.16,1.19,470200.0],["2024-09-27",1.2,1.2,1.17,1.17,639500.0],["2024-09-30",1.17,1.23,1.15,1.16,571800.0],["2024-10-01",1.16,1.168,1.1,1.12,585000.0],["2024-10-02",1.12,1.16,1.09,1.09,751500.0],["2024-10-03",1.1,1.109,1.05,1.06,860000.0],["2024-10-04",1.06,1.17,1.06,1.16,828800.0],["2024-10-07",1.16,1.2,1.1,1.12,361700.0],["2024-10-08",1.12,1.14,1.1,1.13,305700.0],["2024-10-09",1.13,1.13,1.08,1.09,471700.0],["2024-10-10",1.09,1.1,1.05,1.08,586000.0],["2024-10-11",1.05,1.11,1.03,1.1,480800.0],["2024-10-14",1.1,1.15,1.09,1.1,674300.0],["2024-10-15",1.09,1.13,1.08,1.09,506200.0],["2024-10-16",1.09,1.22,1.09,1.21,1161100.0],["2024-10-17",1.2,1.21,1.15,1.2,609100.0],["2024-10-18",1.2,1.36,1.19,1.28,1455500.0],["2024-10-21",1.28,1.31,1.18,1.2,832700.0],["2024-10-22",1.2,1.3,1.2,1.28,900200.0],["2024-10-23",1.28,1.28,1.2,1.21,408300.0],["2024-10-24",1.21,1.24,1.09,1.14,799800.0],["2024-10-25",1.14,1.21,1.11,1.14,509200.0],["2024-10-28",1.17,1.22,1.14,1.22,727100.0],["2024-10-29",1.23,1.24,1.12,1.14,801600.0],["2024-10-30",1.15,1.176,1.1,1.12,558800.0],["2024-10-31",1.08,1.1,1.04,1.06,1142700.0],["2024-11-01",1.06,1.12,1.06,1.08,328900.0],["2024-11-04",1.08,1.13,1.075,1.08,607500.0],["2024-11-05",1.1,1.12,1.05,1.08,537200.0],["2024-11-06",1.13,1.21,1.1,1.18,1809300.0],["2024-11-07",1.22,1.51,1.215,1.35,4663100.0],["2024-11-08",1.37,1.48,1.28,1.41,2861700.0],["2024-11-11",1.45,1.6,1.39,1.58,2882200.0],["2024-11-12",1.6,1.651,1.39,1.46,2997600.0],["2024-11-13",1.5,1.55,1.35,1.35,2465000.0],["2024-11-14",1.39,1.41,1.25,1.37,1860800.0],["2024-11-15",1.5,1.65,1.43,1.61,6166000.0],["2024-11-18",1.65,1.95,1.54,1.67,7245600.0],["2024-11-19",1.66,1.835,1.53,1.73,2736200.0],["2024-11-20",1.75,1.788,1.54,1.59,2353100.0],["2024-11-21",1.59,1.6,1.51,1.52,1265900.0],["2024-11-22",1.52,1.71,1.42,1.61,2115300.0],["2024-11-25",1.66,1.75,1.63,1.68,1519900.0],["2024-11-26",1.7,1.76,1.67,1.69,1128000.0],["2024-11-27",1.67,1.76,1.67,1.73,1153700.0],["2024-11-29",1.75,1.78,1.72,1.78,658900.0],["2024-12-02",1.76,1.809,1.675,1.69,1139900.0],["2024-12-03",1.67,1.7,1.6,1.63,1107000.0],["2024-12-04",1.65,1.685,1.53,1.6,1176700.0],["2024-12-05",1.6,1.61,1.47,1.49,1611600.0],["2024-12-06",1.48,1.59,1.48,1.56,1132400.0],["2024-12-09",1.56,1.69,1.55,1.59,1299600.0],["2024-12-10",1.59,1.6,1.5,1.53,893100.0],["2024-12-11",1.5,1.54,1.435,1.48,1158900.0],["2024-12-12",1.48,1.53,1.36,1.39,1413300.0],["2024-12-13",1.39,1.42,1.34,1.36,919300.0],["2024-12-16",1.365,1.41,1.32,1.33,1050500.0],["2024-12-17",1.34,1.36,1.28,1.32,1160100.0],["2024-12-18",1.33,1.335,1.15,1.18,1589400.0],["2024-12-19",1.2,1.25,1.17,1.19,1182200.0],["2024-12-20",1.19,1.26,1.15,1.19,2462300.0],["2024-12-23",1.19,1.24,1.16,1.2,1128600.0],["2024-12-24",1.2,1.25,1.185,1.23,758300.0],["2024-12-26",1.23,1.26,1.2,1.25,1222200.0],["2024-12-27",1.26,1.35,1.24,1.28,1212700.0],["2024-12-30",1.28,1.38,1.21,1.35,1790900.0],["2024-12-31",1.37,1.37,1.27,1.33,1568700.0],["2025-01-02",1.37,1.625,1.37,1.6,4611300.0],["2025-01-03",1.65,1.77,1.59,1.77,3036800.0],["2025-01-06",1.85,1.909,1.755,1.78,3521200.0],["2025-01-07",1.81,1.91,1.7,1.75,2591400.0],["2025-01-08",1.75,1.82,1.61,1.62,2128900.0],["2025-01-10",1.58,1.599,1.44,1.5,2485600.0],["2025-01-13",1.51,1.52,1.375,1.42,1276100.0],["2025-01-14",1.43,1.43,1.3,1.33,1297500.0],["2025-01-15",1.4,1.5,1.39,1.44,1460800.0],["2025-01-16",1.46,1.48,1.36,1.39,711700.0],["2025-01-17",1.39,1.489,1.386,1.46,961600.0],["2025-01-21",1.47,1.53,1.42,1.5,1087600.0],["2025-01-22",1.5,1.53,1.46,1.52,818700.0],["2025-01-23",1.52,1.52,1.43,1.51,624100.0],["2025-01-24",1.51,1.635,1.48,1.58,1445600.0],["2025-01-27",1.56,1.56,1.42,1.45,1211400.0],["2025-01-28",1.48,1.5,1.37,1.48,1557500.0],["2025-01-29",1.45,1.58,1.441,1.5,1732500.0],["2025-01-30",1.53,1.63,1.495,1.6,1361200.0],["2025-01-31",1.61,1.65,1.51,1.55,1094300.0],["2025-02-03",1.48,1.92,1.451,1.85,6768600.0],["2025-02-04",1.86,2.32,1.78,2.25,12754700.0],["2025-02-05",2.25,2.485,2.12,2.45,7695900.0],["2025-02-06",2.44,2.47,2.03,2.12,5293100.0],["2025-02-07",2.13,2.255,2.05,2.18,2652600.0],["2025-02-10",2.28,2.543,2.09,2.22,5370900.0],["2025-02-11",2.2,2.44,2.14,2.23,3985600.0],["2025-02-12",2.2,2.565,2.115,2.55,6173000.0],["2025-02-13",2.28,2.35,2.01,2.27,11007500.0],["2025-02-14",2.29,2.48,2.26,2.3,6604300.0],["2025-02-18",2.3,2.4,1.94,2.07,6675800.0],["2025-02-19",2.05,2.09,1.95,2.09,5197000.0],["2025-02-20",2.15,2.159,1.965,2.04,4760400.0],["2025-02-21",2.1,2.15,1.97,1.99,3695300.0],["2025-02-24",2.0,2.018,1.77,1.82,3944200.0],["2025-02-25",1.81,1.82,1.67,1.72,1924700.0],["2025-02-26",1.73,1.845,1.71,1.73,2036600.0],["2025-02-27",1.75,1.87,1.64,1.65,1844400.0],["2025-02-28",1.64,1.746,1.57,1.72,1897600.0],["2025-03-03",1.73,1.73,1.49,1.5,2779700.0],["2025-03-04",1.5,1.626,1.435,1.555,2845100.0],["2025-03-05",1.6,1.62,1.54,1.61,1787900.0],["2025-03-06",1.58,1.618,1.54,1.57,1398400.0],["2025-03-07",1.58,1.585,1.47,1.51,1593000.0],["2025-03-10",1.5,1.54,1.385,1.41,2283100.0],["2025-03-11",1.4,1.43,1.315,1.42,2421500.0],["2025-03-12",1.48,1.496,1.415,1.45,1603700.0],["2025-03-13",1.45,1.465,1.37,1.39,899800.0],["2025-03-14",1.42,1.52,1.415,1.48,1443800.0],["2025-03-17",1.45,1.485,1.39,1.46,994700.0],["2025-03-18",1.42,1.44,1.35,1.35,1511000.0],["2025-03-19",1.36,1.41,1.34,1.39,1213100.0],["2025-03-20",1.38,1.48,1.33,1.37,2666300.0],["2025-03-21",1.37,1.455,1.33,1.45,1413800.0],["2025-03-24",1.48,1.57,1.465,1.57,2244500.0],["2025-03-25",1.66,1.66,1.505,1.57,1998500.0],["2025-03-26",1.54,1.57,1.42,1.47,2130300.0],["2025-03-27",1.45,1.58,1.45,1.57,1891100.0],["2025-03-28",1.55,1.57,1.46,1.47,1195100.0],["2025-03-31",1.41,1.445,1.36,1.36,1227100.0],["2025-04-01",1.36,1.375,1.22,1.24,2933900.0],["2025-04-02",1.27,1.48,1.27,1.48,2615100.0],["2025-04-03",1.365,1.41,1.31,1.315,1753300.0],["2025-04-04",1.3,1.35,1.25,1.31,1550800.0],["2025-04-07",1.2,1.32,1.16,1.27,1933100.0],["2025-04-08",1.36,1.38,1.192,1.21,1757700.0],["2025-04-09",1.18,1.33,1.15,1.3,2786500.0],["2025-04-10",1.26,1.265,1.17,1.21,2227600.0],["2025-04-11",1.21,1.3,1.193,1.29,972100.0],["2025-04-14",1.34,1.4,1.28,1.38,1337100.0],["2025-04-15",1.38,1.435,1.34,1.39,1328500.0],["2025-04-16",1.37,1.43,1.34,1.42,896800.0],["2025-04-17",1.44,1.51,1.42,1.47,1658000.0],["2025-04-21",1.45,1.48,1.41,1.42,618000.0],["2025-04-22",1.44,1.5,1.42,1.47,1868500.0],["2025-04-23",1.49,1.56,1.43,1.52,2255300.0],["2025-04-24",1.5,1.558,1.48,1.53,1091500.0],["2025-04-25",1.48,1.54,1.41,1.46,2230400.0],["2025-04-28",1.46,1.48,1.43,1.46,713400.0],["2025-04-29",1.46,1.49,1.39,1.41,1220100.0],["2025-04-30",1.395,1.55,1.39,1.5,1917000.0],["2025-05-01",1.49,1.53,1.455,1.47,926900.0],["2025-05-02",1.5,1.54,1.49,1.5,1564700.0],["2025-05-05",1.47,1.5,1.445,1.47,703500.0],["2025-05-06",1.44,1.47,1.363,1.38,1065200.0],["2025-05-07",1.38,1.42,1.37,1.39,1125000.0],["2025-05-08",1.43,1.438,1.29,1.4,1391600.0],["2025-05-09",1.41,1.45,1.38,1.39,1076600.0],["2025-05-12",1.45,1.485,1.42,1.44,1262500.0],["2025-05-13",1.46,1.46,1.375,1.41,1073200.0],["2025-05-14",1.42,1.455,1.38,1.43,1175400.0],["2025-05-15",1.43,1.63,1.395,1.63,2452200.0],["2025-05-16",1.63,1.76,1.63,1.65,2753300.0],["2025-05-19",1.67,1.85,1.66,1.84,3094200.0],["2025-05-20",1.83,2.13,1.66,2.05,7225100.0],["2025-05-21",1.98,2.079,1.885,1.91,4310800.0],["2025-05-22",1.91,2.08,1.885,2.02,2245700.0],["2025-05-23",1.98,2.06,1.91,2.06,1733700.0],["2025-05-27",2.1,2.265,2.08,2.21,3439600.0],["2025-05-28",2.21,2.375,2.15,2.31,2949400.0],["2025-05-29",2.34,2.38,2.22,2.32,1797000.0],["2025-05-30",2.26,2.33,2.18,2.31,1666900.0],["2025-06-02",2.51,2.64,2.24,2.49,6472000.0],["2025-06-03",2.49,2.53,2.32,2.35,2559500.0],["2025-06-04",2.35,2.56,2.34,2.47,3987700.0],["2025-06-05",2.5,2.5,2.34,2.48,2019200.0],["2025-06-06",2.55,2.55,2.37,2.41,4650900.0],["2025-06-09",2.47,2.475,2.19,2.28,3205500.0],["2025-06-10",2.3,2.4,2.23,2.25,1997000.0],["2025-06-11",2.26,2.299,2.2,2.23,1486600.0],["2025-06-12",2.22,2.249,2.16,2.18,1239600.0],["2025-06-13",2.13,2.18,2.06,2.11,2276900.0],["2025-06-16",2.18,2.25,2.121,2.24,2109600.0],["2025-06-17",2.19,2.26,2.155,2.22,2001200.0],["2025-06-18",2.23,2.49,2.23,2.33,3087100.0],["2025-06-20",2.38,2.51,2.2,2.48,3943100.0],["2025-06-23",2.33,2.38,2.0,2.02,4709200.0],["2025-06-24",2.09,2.19,2.0,2.11,3079500.0],["2025-06-25",2.12,2.2,2.04,2.2,2065400.0],["2025-06-26",2.2,2.25,2.175,2.25,1077100.0],["2025-06-27",2.27,2.29,2.15,2.2,965600.0],["2025-06-30",2.22,2.265,2.16,2.19,1338600.0],["2025-07-01",2.64,2.895,2.36,2.71,51484500.0],["2025-07-02",2.96,2.96,2.66,2.75,11747200.0],["2025-07-03",2.79,2.8,2.62,2.77,4119100.0],["2025-07-07",2.9,2.985,2.67,2.75,8033500.0],["2025-07-08",2.78,2.81,2.61,2.63,4359300.0],["2025-07-09",2.69,2.755,2.6,2.66,4069500.0],["2025-07-10",2.665,2.76,2.53,2.73,3929800.0],["2025-07-11",2.71,2.785,2.59,2.62,2893100.0],["2025-07-14",2.69,2.75,2.61,2.72,2930300.0],["2025-07-15",2.74,2.75,2.58,2.65,2722800.0],["2025-07-16",2.65,2.71,2.59,2.7,2243300.0],["2025-07-17",2.71,2.79,2.67,2.79,4236700.0],["2025-07-18",2.82,3.35,2.81,3.23,14985600.0],["2025-07-21",3.6,3.6,3.31,3.53,11821000.0],["2025-07-22",3.56,3.565,3.37,3.53,5609900.0],["2025-07-23",3.58,3.91,3.32,3.88,11813400.0],["2025-07-24",4.0,4.0,3.7,3.74,7398000.0],["2025-07-25",3.7,3.72,3.48,3.57,7533000.0],["2025-07-28",3.13,3.37,3.06,3.33,9923700.0],["2025-07-29",3.57,3.7,3.27,3.31,6444000.0],["2025-07-30",3.39,3.55,3.3,3.47,5649800.0],["2025-07-31",3.7,4.29,3.655,4.1,15927400.0],["2025-08-01",4.0,4.275,3.82,4.17,7680100.0],["2025-08-04",4.26,4.4,4.01,4.26,7348900.0],["2025-08-05",4.26,4.26,4.041,4.14,4557300.0],["2025-08-06",4.08,4.19,3.78,4.19,6807400.0],["2025-08-07",4.2,4.25,4.05,4.15,4373600.0],["2025-08-08",4.2,4.201,4.04,4.13,3580900.0],["2025-08-11",4.13,4.3,3.871,3.96,5063400.0],["2025-08-12",3.93,4.19,3.88,4.13,5320300.0],["2025-08-13",4.16,4.27,4.04,4.05,4394200.0],["2025-08-14",3.98,4.04,3.785,4.01,4522800.0],["2025-08-15",3.95,3.952,3.6,3.88,6687300.0],["2025-08-18",3.83,4.225,3.76,4.05,5065100.0],["2025-08-19",4.2,4.214,3.86,3.97,4252900.0],["2025-08-20",3.96,4.05,3.86,3.97,2821900.0],["2025-08-21",3.92,4.529,3.911,4.39,6966100.0],["2025-08-22",4.48,4.74,4.36,4.57,8918400.0],["2025-08-25",4.745,5.34,4.62,4.74,16536800.0],["2025-08-26",4.78,5.01,4.51,4.83,8125500.0],["2025-08-27",4.8,4.835,4.565,4.57,3849800.0],["2025-08-28",4.6,4.91,4.573,4.65,3042700.0],["2025-08-29",4.65,4.73,4.4,4.58,3091100.0],["2025-09-02",4.45,4.76,4.42,4.59,3269100.0],["2025-09-03",4.55,4.83,4.423,4.52,3837100.0],["2025-09-04",4.5,4.6,4.225,4.56,4248100.0],["2025-09-05",4.6,4.65,4.415,4.57,3173700.0],["2025-09-08",4.53,4.595,4.44,4.52,2183800.0],["2025-09-09",4.57,4.89,4.454,4.89,5055100.0],["2025-09-10",4.915,4.99,4.63,4.72,4800800.0],["2025-09-11",4.71,4.72,4.5,4.6,3166000.0],["2025-09-12",4.6,4.75,4.56,4.63,3356900.0],["2025-09-15",4.67,4.72,4.495,4.65,2714300.0],["2025-09-16",4.65,4.66,4.54,4.65,2025900.0],["2025-09-17",4.64,4.78,4.581,4.61,2944500.0],["2025-09-18",4.7,5.06,4.68,4.72,5638600.0],["2025-09-19",4.77,5.05,4.77,4.95,5342900.0],["2025-09-22",4.98,4.98,4.78,4.88,3167800.0],["2025-09-23",5.11,5.76,5.0,5.61,22096900.0],["2025-09-24",5.86,5.965,5.36,5.49,18823800.0],["2025-09-25",5.195,5.31,5.02,5.17,5652600.0],["2025-09-26",5.22,5.41,5.13,5.27,3188800.0],["2025-09-29",5.37,5.478,5.28,5.45,3996500.0],["2025-09-30",5.25,5.335,4.85,5.29,7451100.0],["2025-10-01",5.28,5.435,5.13,5.2,4355400.0],["2025-10-02",5.22,5.235,4.992,5.14,4746000.0],["2025-10-03",5.17,5.52,5.043,5.23,4738000.0],["2025-10-06",5.3,5.525,5.16,5.47,4551900.0],["2025-10-07",5.52,5.69,5.38,5.54,4243300.0],["2025-10-08",5.57,5.613,5.38,5.58,3910300.0],["2025-10-09",5.65,5.83,5.362,5.45,4616900.0],["2025-10-10",5.45,5.482,5.09,5.1,4610200.0],["2025-10-13",5.21,5.43,5.06,5.4,5253800.0],["2025-10-14",5.35,6.24,5.34,6.0,9789700.0],["2025-10-15",6.12,6.3,5.835,5.96,6306200.0],["2025-10-16",6.0,6.09,5.475,5.48,6642300.0],["2025-10-17",5.535,6.545,5.38,6.45,31255400.0],["2025-10-20",6.7,6.75,6.28,6.42,10318800.0],["2025-10-21",6.56,6.56,5.86,5.87,7885900.0],["2025-10-22",5.95,6.089,5.5,5.64,6125300.0],["2025-10-23",5.63,5.7,5.5,5.55,4061200.0],["2025-10-24",5.85,5.94,5.72,5.77,4596700.0],["2025-10-27",5.88,6.23,5.86,6.22,8602500.0],["2025-10-28",6.16,6.16,5.83,5.96,4750100.0],["2025-10-29",5.89,6.005,5.725,5.86,4290600.0],["2025-10-30",5.78,5.87,5.71,5.78,4567500.0],["2025-10-31",5.76,5.915,5.66,5.84,4493200.0],["2025-11-03",5.85,5.86,5.28,5.35,6972700.0],["2025-11-04",5.2,5.56,5.17,5.28,3351100.0],["2025-11-05",5.16,5.22,4.45,4.48,10351600.0],["2025-11-06",4.31,4.5,4.14,4.34,7845300.0],["2025-11-07",4.18,4.41,4.15,4.36,3933300.0],["2025-11-10",4.55,4.645,4.26,4.35,5088100.0],["2025-11-11",4.31,4.56,4.24,4.43,3774300.0],["2025-11-12",4.31,4.46,4.22,4.33,3830100.0],["2025-11-13",4.27,4.321,4.01,4.13,4587800.0],["2025-11-14",4.01,4.158,3.96,4.0,6028200.0],["2025-11-17",4.0,4.045,3.85,3.96,4397500.0],["2025-11-18",3.88,4.0,3.72,3.93,4881800.0],["2025-11-19",3.91,3.97,3.75,3.82,3362500.0],["2025-11-20",3.88,4.08,3.632,3.66,6717400.0],["2025-11-21",3.65,3.835,3.64,3.8,3862800.0],["2025-11-24",3.84,3.885,3.73,3.84,6146000.0],["2025-11-25",3.86,3.86,3.6,3.76,2914500.0],["2025-11-26",3.77,3.8,3.69,3.75,2338100.0],["2025-11-28",3.81,3.95,3.78,3.89,2276900.0],["2025-12-01",3.82,3.865,3.71,3.84,2948500.0],["2025-12-02",3.86,3.985,3.84,3.87,3625500.0],["2025-12-03",3.86,4.08,3.84,4.06,3182100.0],["2025-12-04",4.07,4.54,4.06,4.4,5569800.0],["2025-12-05",4.41,4.455,4.22,4.32,2849300.0],["2025-12-08",4.36,4.47,4.29,4.45,2235600.0],["2025-12-09",4.44,4.54,4.37,4.39,1918300.0],["2025-12-10",4.39,4.45,4.3,4.33,2027600.0],["2025-12-11",4.35,4.45,4.25,4.42,1854700.0],["2025-12-12",4.45,4.63,4.255,4.29,4116200.0],["2025-12-15",4.3,4.32,4.1,4.14,1820500.0],["2025-12-16",4.1,4.25,4.08,4.23,1346900.0],["2025-12-17",4.24,4.334,4.05,4.06,1441900.0],["2025-12-18",4.09,4.211,3.88,3.91,2424000.0],["2025-12-19",3.94,4.015,3.91,3.96,9991800.0],["2025-12-22",4.01,4.31,3.97,4.3,4542900.0],["2025-12-23",4.42,4.72,4.25,4.33,6667200.0],["2025-12-24",4.34,4.36,4.11,4.19,1961000.0],["2025-12-26",4.2,4.2,4.02,4.07,3031700.0],["2025-12-29",4.0,4.1,3.96,4.0,2576500.0],["2025-12-30",3.99,4.03,3.9,3.98,3301000.0],["2025-12-31",3.98,4.105,3.93,4.09,3946600.0],["2026-01-02",4.19,4.19,3.78,3.87,5761700.0],["2026-01-05",3.82,3.93,3.64,3.87,4190300.0],["2026-01-06",3.9,4.015,3.795,4.0,3113200.0],["2026-01-07",4.0,4.14,3.92,4.0,3647100.0],["2026-01-08",3.99,4.09,3.9,3.97,3366800.0],["2026-01-09",3.97,3.98,3.68,3.75,4902800.0],["2026-01-12",3.74,3.81,3.64,3.76,7060400.0],["2026-01-13",3.75,3.82,3.6,3.67,3856100.0],["2026-01-14",3.67,3.845,3.65,3.72,4246200.0],["2026-01-15",3.73,3.78,3.65,3.71,4214300.0],["2026-01-16",3.72,3.74,3.61,3.64,2117000.0],["2026-01-20",3.55,3.905,3.5,3.85,5789800.0],["2026-01-21",3.86,3.92,3.77,3.9,3412700.0],["2026-01-22",3.93,4.075,3.91,3.97,2973400.0],["2026-01-23",3.95,4.17,3.895,4.15,5058300.0],["2026-01-26",4.08,4.1,3.83,3.9,4659700.0],["2026-01-27",3.95,3.97,3.89,3.9,1913600.0],["2026-01-28",3.9,3.97,3.825,3.87,4071000.0],["2026-01-29",3.87,3.996,3.785,3.84,3392500.0],["2026-01-30",3.83,3.93,3.7,3.76,2136200.0],["2026-02-02",3.74,3.95,3.72,3.84,3108600.0],["2026-02-03",3.88,3.98,3.74,3.87,3697800.0],["2026-02-04",3.85,3.87,3.535,3.61,4157900.0],["2026-02-05",3.55,3.6,3.32,3.41,5838600.0],["2026-02-06",3.44,3.8,3.44,3.77,4549800.0],["2026-02-09",3.77,3.94,3.685,3.935,2668300.0],["2026-02-10",3.9,4.01,3.81,3.85,4278500.0],["2026-02-11",3.87,3.99,3.745,3.97,2680200.0],["2026-02-12",3.93,3.935,3.58,3.58,4010100.0],["2026-02-13",3.61,3.75,3.5,3.57,2279500.0],["2026-02-17",3.68,3.88,3.65,3.8,4235700.0],["2026-02-18",3.8,4.16,3.787,3.95,4765900.0],["2026-02-19",3.95,3.95,3.555,3.82,4521200.0],["2026-02-20",3.83,4.03,3.82,3.88,3310500.0],["2026-02-23",3.81,3.98,3.752,3.97,3097400.0],["2026-02-24",4.0,4.37,3.94,4.37,6947200.0],["2026-02-25",4.36,4.4,4.17,4.34,4039600.0],["2026-02-26",3.9,4.0,3.53,3.73,9565100.0],["2026-02-27",3.71,3.71,3.465,3.63,6270300.0],["2026-03-02",3.5,3.79,3.47,3.68,4195900.0],["2026-03-03",3.7,3.75,3.6,3.69,6246500.0],["2026-03-04",3.73,3.76,3.595,3.69,3555300.0],["2026-03-05",3.61,3.64,3.45,3.54,5074900.0],["2026-03-06",3.45,3.575,3.368,3.39,7364500.0],["2026-03-09",3.4,3.91,3.38,3.89,9159500.0],["2026-03-10",3.84,4.25,3.83,4.14,10012000.0],["2026-03-11",4.09,4.15,3.92,4.06,4508800.0],["2026-03-12",4.01,4.08,3.81,3.82,3534300.0],["2026-03-13",3.75,3.9,3.65,3.69,4198400.0],["2026-03-16",3.735,3.855,3.64,3.65,3410000.0],["2026-03-17",3.695,3.728,3.58,3.65,3531400.0],["2026-03-18",3.65,3.695,3.55,3.56,5209400.0],["2026-03-19",3.5,3.645,3.45,3.57,4967900.0],["2026-03-20",3.55,3.64,3.385,3.49,17832400.0],["2026-03-23",3.49,3.57,3.37,3.39,5307600.0],["2026-03-24",3.37,3.4,3.265,3.38,5127600.0],["2026-03-25",3.37,3.65,3.37,3.54,3235200.0],["2026-03-26",3.5,3.63,3.48,3.54,2647100.0],["2026-03-27",3.62,3.66,3.315,3.35,3254100.0],["2026-03-30",3.38,3.479,3.353,3.4,2957000.0],["2026-03-31",3.455,3.61,3.45,3.54,3022200.0],["2026-04-01",3.565,3.71,3.54,3.7,2494600.0],["2026-04-02",3.58,3.8,3.54,3.79,3055100.0],["2026-04-06",3.81,3.97,3.77,3.85,3365500.0],["2026-04-07",3.83,3.85,3.67,3.79,2556100.0],["2026-04-08",3.88,3.95,3.72,3.76,5094200.0],["2026-04-09",3.76,3.78,3.65,3.7,2061800.0],["2026-04-10",3.7,3.72,3.64,3.64,2295600.0],["2026-04-13",3.6,3.79,3.565,3.79,2341000.0],["2026-04-14",3.82,3.99,3.79,3.85,3544300.0],["2026-04-15",3.87,4.0,3.86,4.0,3334700.0],["2026-04-16",4.0,4.46,3.88,4.09,16706300.0],["2026-04-17",4.19,4.3,4.0,4.03,5768500.0],["2026-04-20",5.025,5.51,4.8,4.9,47137900.0],["2026-04-21",4.995,5.185,4.653,4.87,14766300.0],["2026-04-22",4.96,5.0,4.63,4.71,6636100.0],["2026-04-23",4.795,4.89,4.6,4.77,8475400.0],["2026-04-24",4.85,4.88,4.52,4.63,5977500.0],["2026-04-27",4.6,4.75,4.33,4.34,5172900.0],["2026-04-28",4.29,4.5,4.225,4.33,3245900.0],["2026-04-29",4.33,4.35,4.05,4.12,3634600.0],["2026-04-30",4.12,4.185,4.01,4.16,4193100.0],["2026-05-01",4.15,4.195,4.085,4.14,2356000.0],["2026-05-04",4.11,4.275,4.035,4.2,6986600.0],["2026-05-05",4.2,4.23,3.945,4.0,4569600.0],["2026-05-06",4.01,4.24,3.989,4.17,3940500.0],["2026-05-07",4.2,4.23,3.9,4.01,4338300.0],["2026-05-08",4.03,4.075,3.945,4.03,3860200.0],["2026-05-11",4.05,4.17,4.0,4.04,3388200.0],["2026-05-12",4.03,4.17,3.92,4.15,5166100.0],["2026-05-13",4.14,4.31,4.09,4.24,4233400.0],["2026-05-14",4.24,4.24,4.03,4.04,2885300.0],["2026-05-15",3.99,4.105,3.95,4.015,2885900.0],["2026-05-18",4.31,4.46,4.07,4.15,7869600.0],["2026-05-19",4.164,4.164,3.92,3.96,4560500.0],["2026-05-20",3.99,4.105,3.98,4.09,3458900.0],["2026-05-21",4.06,4.35,4.035,4.33,4028900.0],["2026-05-22",4.3,4.505,4.3,4.32,5015800.0],["2026-05-26",4.32,4.41,4.22,4.29,4589500.0],["2026-05-27",4.22,4.435,4.22,4.32,4542000.0],["2026-05-28",4.3,4.48,4.265,4.41,4303700.0],["2026-05-29",4.4,4.58,4.39,4.53,6028600.0],["2026-06-01",4.5,4.98,4.425,4.82,7033200.0],["2026-06-02",4.78,5.0,4.685,4.81,7196500.0],["2026-06-03",4.78,4.78,4.46,4.53,4836400.0],["2026-06-04",4.5,4.745,4.423,4.5,4553800.0],["2026-06-05",4.46,4.485,3.78,3.95,9241000.0],["2026-06-08",4.09,4.115,3.8,3.81,4929000.0],["2026-06-09",3.85,4.005,3.76,3.89,5405400.0],["2026-06-10",3.84,4.005,3.77,3.78,3280900.0],["2026-06-11",3.8,3.88,3.67,3.8,4858500.0],["2026-06-12",3.8,4.05,3.77,3.92,4980900.0],["2026-06-15",3.98,4.067,3.83,3.84,3351500.0],["2026-06-16",3.84,4.34,3.83,4.14,10009500.0],["2026-06-17",4.1,4.195,3.994,4.07,3979000.0],["2026-06-18",4.16,4.218,3.995,4.06,6625000.0],["2026-06-22",4.17,4.23,4.03,4.05,5430200.0],["2026-06-23",3.99,4.235,3.96,4.1,3968200.0],["2026-06-24",4.105,4.29,4.08,4.17,5030000.0],["2026-06-25",4.15,4.815,4.15,4.58,11003300.0],["2026-06-26",4.5,5.31,4.421,5.29,63237000.0],["2026-06-29",5.06,5.38,5.05,5.36,10553900.0],["2026-06-30",5.325,5.52,5.24,5.27,8291400.0],["2026-07-01",5.205,5.26,4.8,4.88,8214600.0],["2026-07-02",4.88,5.27,4.77,5.19,11327800.0],["2026-07-06",5.07,5.45,4.82,4.96,11594383.92641],["2026-07-07",5.02,5.24,4.78,5.19,7698027.465793],["2026-07-08",5.11,5.4,5.01,5.17,10125252.48635],["2026-07-09",5.21,5.4575,5.21,5.33,7511667.072454],["2026-07-10",5.35,5.39,5.03,5.17,8001836.210665],["2026-07-13",5.1,5.1,4.81,4.97,7855629.721579],["2026-07-14",4.98,5.77,4.97,5.67,11489150.895738],["2026-07-15",5.75,5.76,5.3,5.36,6143013.725165],["2026-07-16",7.065,7.22,7.02,7.15,165760338.990755],["2026-07-17",7.085,7.22,7.08,7.22,41812007.646999],["2026-07-20",7.16,7.21,7.1,7.19,22288641.23408],["2026-07-21",7.165,7.21,7.13,7.135,13848365.774094],["2026-07-22",7.15,7.19,7.14,7.18,10974368.692243],["2026-07-23",7.16,7.2,7.15,7.17,9041368.567022],["2026-07-24",7.17,7.19,7.1607,7.18,6959580.110752],["2026-07-27",7.17,7.195,7.16,7.17,9632057.332822],["2026-07-28",7.17,7.2,7.15,7.18,17241271.190391],["2026-07-29",7.165,7.19,7.16,7.18,18598845.517607],["2026-07-30",7.175,7.21,7.17,7.18,14878726.17232],["2026-07-31",7.19,7.21,7.18,7.18,8914601.432183],["2026-08-03",7.18,7.19,7.16,7.18,14780146.223533],["2026-08-04",7.17,7.18,7.16,7.18,6319089.599786],["2026-08-05",7.18,7.22,7.17,7.22,9546665.518978],["2026-08-06",7.2,7.22,7.18,7.18,4416845.954014],["2026-08-07",7.2,7.25,7.2,7.25,6405948.731647],["2026-08-10",7.22,7.25,7.22,7.2469,1455388.474786],["2026-08-11",7.24,7.26,7.21,7.21,3665689.453235],["2026-08-12",7.22,7.23,7.22,7.23,3863876.925396],["2026-08-13",7.22,7.25,7.22,7.25,4097840.876134],["2026-08-14",7.24,7.28,7.23,7.26,6098116.722479],["2026-08-17",7.245,7.25,7.24,7.24,7605263.126883],["2026-08-18",7.25,7.325,7.24,7.29,10494262.363722],["2026-08-19",7.28,7.37,7.27,7.36,9135500.73966],["2026-08-20",7.38,7.45,7.35,7.42,9223807.535191],["2026-08-21",7.41,7.45,7.38,7.38,4307599.681209],["2026-08-24",7.4,7.4,7.29,7.38,12306580.59626],["2026-08-25",7.38,7.44,7.35,7.44,9685993.385927],["2026-08-26",7.4,7.44,7.38,7.39,3740078.41607],["2026-08-27",7.38,7.4,7.35,7.35,3034279.972754],["2026-08-28",7.34,7.37,7.29,7.29,2532060.782332],["2026-08-31",7.3,7.38,7.29,7.34,5221294.607562],["2026-09-01",7.35,7.385,7.34,7.34,5952492.426409],["2026-09-02",7.35,7.36,7.32,7.35,10454549.552918],["2026-09-03",7.346,7.43,7.32,7.34,17478454.987713],["2026-09-04",7.34,7.41,7.31,7.39,10313512.825886],["2026-09-08",7.32,7.4,7.23,7.28,119748588.612543],["2026-09-09",7.32,7.33,7.28,7.29,14855047.156771],["2026-09-10",7.31,7.37,7.3,7.35,9566577.266554]]}