{"t":"BBAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-05",10.0,10.0,9.83,9.83,2000.0],["2021-04-06",9.56,9.72,9.56,9.71,1600.0],["2021-04-07",9.67,9.72,9.57,9.62,38800.0],["2021-04-08",9.62,9.62,9.62,9.62,100.0],["2021-04-09",9.62,9.62,9.62,9.62,0.0],["2021-04-12",9.71,9.71,9.7,9.7,6700.0],["2021-04-13",9.7,9.7,9.7,9.7,0.0],["2021-04-14",9.76,9.84,9.74,9.8,278800.0],["2021-04-15",9.751,9.83,9.75,9.77,627200.0],["2021-04-16",9.75,9.78,9.75,9.78,64700.0],["2021-04-19",9.75,9.84,9.7,9.79,63700.0],["2021-04-20",9.85,9.85,9.73,9.79,51800.0],["2021-04-21",9.82,9.82,9.736,9.77,51500.0],["2021-04-22",9.8,9.81,9.75,9.77,89900.0],["2021-04-23",9.73,9.77,9.73,9.77,8800.0],["2021-04-26",9.73,9.748,9.71,9.72,5600.0],["2021-04-27",9.73,9.74,9.71,9.73,4200.0],["2021-04-28",9.74,9.74,9.68,9.73,55300.0],["2021-04-29",9.73,9.734,9.7,9.73,89000.0],["2021-04-30",9.73,9.73,9.7,9.71,3500.0],["2021-05-03",9.73,9.73,9.71,9.73,1900.0],["2021-05-04",9.73,9.73,9.66,9.71,14500.0],["2021-05-05",9.68,9.69,9.66,9.67,23100.0],["2021-05-06",9.7,9.7,9.66,9.7,27300.0],["2021-05-07",9.7,9.72,9.67,9.68,27300.0],["2021-05-10",9.67,9.72,9.66,9.71,15900.0],["2021-05-11",9.67,9.69,9.61,9.68,28600.0],["2021-05-12",9.7,9.7,9.67,9.7,80500.0],["2021-05-13",9.71,9.71,9.645,9.66,14200.0],["2021-05-14",9.7,9.7,9.64,9.66,37200.0],["2021-05-17",9.7,9.7,9.66,9.7,7300.0],["2021-05-18",9.72,9.72,9.66,9.67,7200.0],["2021-05-19",9.72,9.72,9.61,9.62,42700.0],["2021-05-20",9.62,9.66,9.62,9.65,39000.0],["2021-05-21",9.72,9.72,9.64,9.65,14600.0],["2021-05-24",9.65,9.65,9.62,9.64,59600.0],["2021-05-25",9.7,9.72,9.67,9.71,199600.0],["2021-05-26",9.71,9.73,9.7,9.72,43400.0],["2021-05-27",9.72,9.72,9.7,9.71,5800.0],["2021-05-28",9.71,9.71,9.65,9.68,210300.0],["2021-06-01",9.71,9.71,9.66,9.68,50200.0],["2021-06-02",9.695,9.72,9.66,9.72,28400.0],["2021-06-03",9.69,9.72,9.68,9.71,42500.0],["2021-06-04",9.7,9.892,9.688,9.81,3076100.0],["2021-06-07",9.82,9.86,9.79,9.82,2999000.0],["2021-06-08",9.83,9.86,9.81,9.82,1412000.0],["2021-06-09",9.83,9.85,9.82,9.83,277900.0],["2021-06-10",9.84,9.85,9.82,9.84,355600.0],["2021-06-11",9.85,9.86,9.82,9.83,394900.0],["2021-06-14",9.85,9.86,9.81,9.84,731900.0],["2021-06-15",9.84,9.843,9.81,9.83,383400.0],["2021-06-16",9.84,9.85,9.82,9.82,156200.0],["2021-06-17",9.83,9.84,9.82,9.83,201500.0],["2021-06-18",9.84,9.86,9.81,9.84,388400.0],["2021-06-21",9.86,9.86,9.815,9.82,206700.0],["2021-06-22",9.82,9.855,9.82,9.85,31700.0],["2021-06-23",9.84,9.86,9.83,9.86,52400.0],["2021-06-24",9.86,9.87,9.84,9.84,78100.0],["2021-06-25",9.86,9.86,9.84,9.85,67500.0],["2021-06-28",9.86,9.869,9.84,9.85,493800.0],["2021-06-29",9.87,9.87,9.85,9.85,45100.0],["2021-06-30",9.86,9.86,9.85,9.85,48200.0],["2021-07-01",9.85,9.852,9.82,9.83,192100.0],["2021-07-02",9.83,9.84,9.83,9.83,31900.0],["2021-07-06",9.82,9.84,9.82,9.84,103200.0],["2021-07-07",9.834,9.85,9.83,9.83,342200.0],["2021-07-08",9.83,9.84,9.82,9.83,134800.0],["2021-07-09",9.84,9.84,9.82,9.82,17800.0],["2021-07-12",9.82,9.83,9.82,9.82,74300.0],["2021-07-13",9.83,9.83,9.82,9.82,4700.0],["2021-07-14",9.83,9.83,9.82,9.82,60400.0],["2021-07-15",9.82,9.83,9.82,9.82,59000.0],["2021-07-16",9.82,9.85,9.82,9.85,39400.0],["2021-07-19",9.82,9.84,9.81,9.83,167300.0],["2021-07-20",9.822,9.84,9.81,9.82,85000.0],["2021-07-21",9.82,9.83,9.82,9.825,40800.0],["2021-07-22",9.82,9.83,9.82,9.82,27900.0],["2021-07-23",9.82,9.84,9.815,9.83,473400.0],["2021-07-26",9.82,9.83,9.82,9.82,47300.0],["2021-07-27",9.82,9.829,9.79,9.8,148600.0],["2021-07-28",9.81,9.82,9.81,9.82,21600.0],["2021-07-29",9.81,9.81,9.765,9.78,141100.0],["2021-07-30",9.76,9.79,9.76,9.78,11100.0],["2021-08-02",9.77,9.79,9.76,9.76,49500.0],["2021-08-03",9.76,9.78,9.73,9.75,99100.0],["2021-08-04",9.75,9.75,9.73,9.73,298300.0],["2021-08-05",9.77,9.78,9.74,9.75,341000.0],["2021-08-06",9.75,9.77,9.74,9.75,160400.0],["2021-08-09",9.77,9.8,9.77,9.8,47100.0],["2021-08-10",9.83,9.83,9.8,9.83,145400.0],["2021-08-11",9.84,9.84,9.828,9.84,6500.0],["2021-08-12",9.83,9.88,9.83,9.88,13300.0],["2021-08-13",9.83,9.869,9.81,9.83,74400.0],["2021-08-16",9.83,9.83,9.812,9.82,24900.0],["2021-08-17",9.81,9.84,9.81,9.81,393000.0],["2021-08-18",9.82,9.84,9.82,9.82,50800.0],["2021-08-19",9.83,9.83,9.82,9.82,20200.0],["2021-08-20",9.82,9.828,9.8,9.81,253700.0],["2021-08-23",9.8,9.82,9.79,9.815,32800.0],["2021-08-24",9.81,9.82,9.81,9.815,29400.0],["2021-08-25",9.81,9.83,9.81,9.83,120500.0],["2021-08-26",9.84,9.84,9.82,9.83,161400.0],["2021-08-27",9.82,9.84,9.82,9.84,19400.0],["2021-08-30",9.83,9.84,9.82,9.835,31200.0],["2021-08-31",9.84,9.88,9.83,9.88,95500.0],["2021-09-01",9.83,9.85,9.83,9.85,3600.0],["2021-09-02",9.84,9.84,9.83,9.83,6900.0],["2021-09-03",9.86,9.86,9.83,9.84,52700.0],["2021-09-07",9.83,9.85,9.82,9.83,87300.0],["2021-09-08",9.83,9.85,9.82,9.85,21700.0],["2021-09-09",9.846,9.85,9.84,9.85,2400.0],["2021-09-10",9.87,9.87,9.84,9.85,1014900.0],["2021-09-13",9.82,9.87,9.82,9.855,7900.0],["2021-09-14",9.83,9.87,9.83,9.84,20900.0],["2021-09-15",9.84,9.88,9.84,9.84,342400.0],["2021-09-16",9.85,9.9,9.82,9.89,245900.0],["2021-09-17",9.88,9.88,9.85,9.85,3500.0],["2021-09-20",9.89,9.89,9.85,9.85,16800.0],["2021-09-21",9.87,9.9,9.87,9.89,421200.0],["2021-09-22",9.91,9.91,9.83,9.85,147700.0],["2021-09-23",9.87,9.9,9.87,9.9,32000.0],["2021-09-24",9.9,9.9,9.86,9.87,5900.0],["2021-09-27",9.9,9.9,9.86,9.875,122700.0],["2021-09-28",9.86,9.878,9.85,9.85,25800.0],["2021-09-29",9.85,9.9,9.85,9.86,43500.0],["2021-09-30",9.85,9.87,9.83,9.86,118800.0],["2021-10-01",9.89,9.89,9.86,9.86,28600.0],["2021-10-04",9.86,9.87,9.83,9.86,31900.0],["2021-10-05",9.86,9.87,9.86,9.87,6300.0],["2021-10-06",9.85,9.86,9.84,9.86,66000.0],["2021-10-07",9.84,9.87,9.84,9.86,7000.0],["2021-10-08",9.84,9.865,9.84,9.86,3400.0],["2021-10-11",9.85,9.872,9.85,9.86,95300.0],["2021-10-12",9.86,9.87,9.84,9.85,123000.0],["2021-10-13",9.85,9.88,9.85,9.87,12800.0],["2021-10-14",9.852,9.877,9.85,9.86,13800.0],["2021-10-15",9.87,9.93,9.87,9.89,53900.0],["2021-10-18",9.91,9.93,9.91,9.93,502500.0],["2021-10-19",9.92,9.93,9.92,9.929,557100.0],["2021-10-20",9.89,9.91,9.87,9.89,83200.0],["2021-10-21",9.88,9.905,9.88,9.89,233300.0],["2021-10-22",9.89,9.92,9.869,9.91,1041100.0],["2021-10-25",9.91,9.93,9.9,9.92,91400.0],["2021-10-26",9.92,9.94,9.905,9.94,207900.0],["2021-10-27",9.93,9.95,9.92,9.94,51700.0],["2021-10-28",9.94,9.95,9.91,9.95,375100.0],["2021-10-29",9.94,9.97,9.93,9.97,326600.0],["2021-11-01",9.97,10.0,9.95,10.0,2434200.0],["2021-11-02",10.0,10.0,9.94,9.97,261200.0],["2021-11-03",9.958,9.985,9.94,9.97,195800.0],["2021-11-04",9.98,9.99,9.93,9.98,79100.0],["2021-11-05",9.99,9.99,9.93,9.95,60900.0],["2021-11-08",9.99,9.99,9.96,9.97,676500.0],["2021-11-09",9.98,9.99,9.97,9.97,364800.0],["2021-11-10",9.96,9.98,9.96,9.98,597300.0],["2021-11-11",9.98,9.99,9.97,9.98,260400.0],["2021-11-12",9.98,9.99,9.97,9.97,429600.0],["2021-11-15",9.98,9.99,9.97,9.98,417600.0],["2021-11-16",10.0,10.0,9.98,9.99,1709500.0],["2021-11-17",10.0,10.0,9.98,9.98,542700.0],["2021-11-18",9.99,10.0,9.97,9.99,636400.0],["2021-11-19",9.99,10.0,9.97,9.98,908900.0],["2021-11-22",9.99,10.0,9.97,9.97,1769100.0],["2021-11-23",9.99,10.01,9.97,9.97,3668800.0],["2021-11-24",9.97,9.98,9.96,9.97,328300.0],["2021-11-26",9.97,9.982,9.96,9.97,330200.0],["2021-11-29",9.97,9.98,9.95,9.95,899100.0],["2021-11-30",9.95,10.01,9.94,10.0,3535400.0],["2021-12-01",10.01,10.07,9.51,9.98,1122000.0],["2021-12-02",9.99,10.15,9.52,9.68,264900.0],["2021-12-03",9.75,9.88,9.54,9.75,150400.0],["2021-12-06",9.8,10.21,9.55,9.99,165100.0],["2021-12-07",10.0,10.06,9.96,10.03,106000.0],["2021-12-08",9.84,9.84,9.116,9.25,125800.0],["2021-12-09",9.12,9.42,8.05,8.08,402600.0],["2021-12-10",8.05,8.28,7.065,7.15,497800.0],["2021-12-13",7.27,7.4,6.75,7.05,289600.0],["2021-12-14",7.04,8.98,7.03,8.3,1359700.0],["2021-12-15",8.58,8.89,7.534,8.43,592300.0],["2021-12-16",8.38,8.519,7.6,8.01,315300.0],["2021-12-17",7.85,8.8,7.77,8.72,307400.0],["2021-12-20",8.28,8.28,7.677,8.03,156200.0],["2021-12-21",7.95,8.18,7.12,7.27,215400.0],["2021-12-22",7.31,7.51,6.61,6.83,188300.0],["2021-12-23",6.86,7.13,6.75,6.85,235600.0],["2021-12-27",6.8,7.19,6.04,6.1,300300.0],["2021-12-28",6.18,6.2,6.0,6.01,162200.0],["2021-12-29",6.04,6.31,5.95,6.08,173900.0],["2021-12-30",5.98,6.2,5.9,5.94,197700.0],["2021-12-31",5.9,6.04,5.52,5.66,235600.0],["2022-01-03",5.66,5.86,5.63,5.86,111600.0],["2022-01-04",5.89,6.07,5.854,6.02,59700.0],["2022-01-05",6.02,6.091,5.69,5.72,119000.0],["2022-01-06",5.64,5.8,5.13,5.28,184900.0],["2022-01-07",5.3,5.3,5.08,5.12,58300.0],["2022-01-10",5.01,5.26,4.81,5.01,196500.0],["2022-01-11",5.0,5.213,4.89,4.95,56100.0],["2022-01-12",4.98,5.12,4.81,4.96,87300.0],["2022-01-13",4.96,5.08,4.62,4.73,128000.0],["2022-01-14",4.66,4.79,4.45,4.75,99000.0],["2022-01-18",4.8,4.95,4.672,4.86,81400.0],["2022-01-19",4.91,5.02,4.82,5.02,46300.0],["2022-01-20",5.0,5.44,5.0,5.27,135300.0],["2022-01-21",5.28,5.42,5.12,5.26,117700.0],["2022-01-24",5.14,5.72,5.11,5.59,141600.0],["2022-01-25",5.53,5.85,5.22,5.29,80400.0],["2022-01-26",5.33,5.39,5.25,5.3,53800.0],["2022-01-27",5.35,5.54,5.03,5.03,92700.0],["2022-01-28",5.15,5.15,4.96,5.05,26000.0],["2022-01-31",5.08,5.4,5.025,5.11,33100.0],["2022-02-01",5.15,5.5,5.12,5.16,97400.0],["2022-02-02",5.15,5.4,5.06,5.16,32700.0],["2022-02-03",5.11,5.231,5.04,5.17,21500.0],["2022-02-04",5.1,5.3,4.99,5.29,59200.0],["2022-02-07",5.21,5.35,5.16,5.2,36700.0],["2022-02-08",5.2,5.2,4.91,5.08,61800.0],["2022-02-09",5.06,5.195,4.86,4.93,85500.0],["2022-02-10",4.92,5.02,4.69,4.73,69300.0],["2022-02-11",4.71,4.81,4.55,4.61,73700.0],["2022-02-14",4.53,4.98,4.53,4.84,65200.0],["2022-02-15",4.81,5.28,4.78,5.2,80700.0],["2022-02-16",5.19,5.32,5.14,5.25,42100.0],["2022-02-17",5.23,5.345,4.99,5.19,73400.0],["2022-02-18",5.09,5.174,4.95,5.1,34700.0],["2022-02-22",5.0,5.155,4.9,5.01,24200.0],["2022-02-23",5.0,5.214,5.0,5.21,34400.0],["2022-02-24",5.21,6.29,4.98,5.5,449000.0],["2022-02-25",5.88,6.44,5.33,6.06,800400.0],["2022-02-28",6.18,6.64,5.39,5.78,449600.0],["2022-03-01",5.78,5.99,5.69,5.84,84400.0],["2022-03-02",5.98,7.11,5.77,6.68,949500.0],["2022-03-03",6.6,7.46,6.42,7.46,547700.0],["2022-03-04",7.31,8.194,7.17,7.75,573800.0],["2022-03-07",7.95,9.71,7.78,9.61,1107300.0],["2022-03-08",9.46,9.5,7.0,7.93,1051700.0],["2022-03-09",7.92,9.13,7.55,8.54,526400.0],["2022-03-10",8.27,9.43,8.27,8.61,468600.0],["2022-03-11",8.8,10.5,8.49,9.46,1085600.0],["2022-03-14",10.37,10.37,8.44,8.48,408800.0],["2022-03-15",8.7,8.7,7.55,8.16,335200.0],["2022-03-16",8.34,8.76,7.91,8.45,218600.0],["2022-03-17",8.44,9.06,8.29,8.29,708900.0],["2022-03-18",6.96,6.96,6.21,6.44,973000.0],["2022-03-21",6.55,6.6,6.15,6.17,501400.0],["2022-03-22",6.25,6.42,5.92,6.2,349000.0],["2022-03-23",6.2,6.48,6.01,6.29,322700.0],["2022-03-24",6.43,7.466,6.3,7.33,274100.0],["2022-03-25",7.15,7.655,6.9,7.56,170500.0],["2022-03-28",7.85,8.12,7.41,7.47,253200.0],["2022-03-29",7.37,8.04,6.89,7.0,188600.0],["2022-03-30",7.32,8.27,7.31,8.27,680200.0],["2022-03-31",8.33,8.48,7.99,8.24,302200.0],["2022-04-01",8.82,8.98,8.04,8.36,224600.0],["2022-04-04",8.72,8.9,8.37,8.74,186000.0],["2022-04-05",8.79,11.27,8.79,10.34,2104700.0],["2022-04-06",14.69,16.12,10.28,10.37,18016500.0],["2022-04-07",10.97,12.73,10.5,11.54,5024900.0],["2022-04-08",11.78,14.04,11.4,11.58,4901500.0],["2022-04-11",11.17,12.7,10.62,12.32,1508600.0],["2022-04-12",11.79,12.29,10.82,11.74,590300.0],["2022-04-13",11.99,13.11,11.76,12.69,853400.0],["2022-04-14",12.53,13.59,12.38,12.63,823600.0],["2022-04-18",12.76,12.93,11.57,11.63,578500.0],["2022-04-19",11.7,12.18,10.97,11.13,466500.0],["2022-04-20",10.97,11.95,10.97,11.67,294400.0],["2022-04-21",11.71,12.1,11.27,11.8,289500.0],["2022-04-22",11.5,12.389,8.11,8.55,1007400.0],["2022-04-25",9.55,10.34,8.4,10.1,594400.0],["2022-04-26",9.9,10.25,9.65,9.96,148700.0],["2022-04-27",9.76,10.85,9.55,10.6,212000.0],["2022-04-28",10.41,10.77,10.093,10.43,98800.0],["2022-04-29",10.03,10.38,9.57,10.01,113200.0],["2022-05-02",9.81,11.02,9.779,10.67,151600.0],["2022-05-03",10.63,11.61,10.52,11.1,352500.0],["2022-05-04",10.93,11.386,10.06,10.57,246900.0],["2022-05-05",10.49,10.92,10.185,10.34,126200.0],["2022-05-06",10.18,10.29,9.84,10.07,76700.0],["2022-05-09",9.85,9.98,8.06,8.24,257300.0],["2022-05-10",8.49,8.76,7.64,8.01,129200.0],["2022-05-11",7.99,8.13,7.35,7.5,87000.0],["2022-05-12",7.35,7.6,7.135,7.4,90200.0],["2022-05-13",7.56,7.72,7.42,7.64,56200.0],["2022-05-16",7.54,7.86,7.25,7.33,81700.0],["2022-05-17",7.27,7.648,7.15,7.6,95400.0],["2022-05-18",7.7,9.72,7.439,9.21,961500.0],["2022-05-19",9.21,10.258,8.88,9.7,786500.0],["2022-05-20",10.15,10.3,9.09,10.0,575100.0],["2022-05-23",9.98,10.52,9.267,10.12,511300.0],["2022-05-24",7.91,7.99,6.02,6.11,878500.0],["2022-05-25",6.36,7.2,6.21,6.52,555700.0],["2022-05-26",6.25,6.455,5.705,5.78,450600.0],["2022-05-27",5.89,5.89,5.08,5.38,381400.0],["2022-05-31",5.37,5.74,5.23,5.33,297400.0],["2022-06-01",5.28,5.69,5.12,5.17,227000.0],["2022-06-02",5.0,5.44,4.97,5.44,241600.0],["2022-06-03",5.34,5.5,5.2,5.37,118800.0],["2022-06-06",5.46,5.62,4.91,4.99,232700.0],["2022-06-07",4.99,5.34,4.745,5.03,338500.0],["2022-06-08",4.93,5.25,4.84,5.11,282500.0],["2022-06-09",5.01,5.36,5.01,5.16,193200.0],["2022-06-10",5.15,5.392,4.92,4.94,177000.0],["2022-06-13",4.86,4.86,4.385,4.52,439600.0],["2022-06-14",4.43,4.465,4.216,4.37,120800.0],["2022-06-15",4.51,4.51,4.05,4.06,227300.0],["2022-06-16",4.0,4.17,3.86,3.99,220500.0],["2022-06-17",4.06,4.426,4.0,4.05,314800.0],["2022-06-21",4.0,4.058,3.91,3.92,182300.0],["2022-06-22",3.72,4.0,3.67,3.97,254400.0],["2022-06-23",3.93,4.005,3.83,3.87,148000.0],["2022-06-24",3.82,3.889,3.69,3.77,247300.0],["2022-06-27",3.79,4.0,3.7,3.75,133700.0],["2022-06-28",3.69,3.8,3.668,3.73,98800.0],["2022-06-29",3.78,3.78,3.6,3.75,275100.0],["2022-06-30",3.72,3.77,3.57,3.68,76900.0],["2022-07-01",3.67,3.81,3.61,3.67,128000.0],["2022-07-05",3.68,3.71,3.5,3.67,108100.0],["2022-07-06",3.66,3.745,3.57,3.64,48700.0],["2022-07-07",3.66,3.76,3.58,3.64,82600.0],["2022-07-08",3.69,3.84,3.635,3.69,115500.0],["2022-07-11",3.67,3.76,3.57,3.61,96000.0],["2022-07-12",3.65,3.65,3.46,3.51,84400.0],["2022-07-13",3.51,3.68,3.44,3.61,91300.0],["2022-07-14",3.59,3.78,3.46,3.64,323900.0],["2022-07-15",3.61,3.83,3.52,3.61,249000.0],["2022-07-18",3.67,3.771,3.58,3.63,168200.0],["2022-07-19",3.69,3.69,3.58,3.61,76800.0],["2022-07-20",3.6,3.64,3.46,3.5,91600.0],["2022-07-21",3.52,3.57,3.414,3.43,79300.0],["2022-07-22",3.48,3.48,2.68,2.72,518700.0],["2022-07-25",2.87,2.87,2.7,2.74,113100.0],["2022-07-26",2.69,2.95,2.44,2.86,298200.0],["2022-07-27",2.82,2.89,2.64,2.77,155200.0],["2022-07-28",2.75,2.75,2.55,2.68,76500.0],["2022-07-29",2.67,2.729,2.51,2.54,99000.0],["2022-08-01",2.59,2.64,2.36,2.45,115400.0],["2022-08-02",2.45,2.481,2.33,2.46,188700.0],["2022-08-03",2.43,2.529,2.37,2.4,290700.0],["2022-08-04",2.41,2.45,2.33,2.41,402700.0],["2022-08-05",2.41,4.34,2.38,2.7,10936600.0],["2022-08-08",3.01,3.31,2.611,2.74,1947400.0],["2022-08-09",2.71,2.91,2.47,2.74,1226600.0],["2022-08-10",2.25,2.28,1.89,2.0,1568700.0],["2022-08-11",2.02,2.07,1.88,1.93,714300.0],["2022-08-12",1.87,2.0,1.86,1.92,458600.0],["2022-08-15",1.95,1.98,1.871,1.96,298000.0],["2022-08-16",1.97,1.97,1.764,1.79,800500.0],["2022-08-17",1.79,1.8,1.7,1.74,334400.0],["2022-08-18",1.71,1.75,1.64,1.69,354800.0],["2022-08-19",1.7,1.7,1.57,1.57,290500.0],["2022-08-22",1.58,1.7,1.48,1.51,395200.0],["2022-08-23",1.5,1.53,1.38,1.4,360200.0],["2022-08-24",1.4,1.44,1.37,1.39,219100.0],["2022-08-25",1.4,1.54,1.38,1.51,335200.0],["2022-08-26",1.49,1.54,1.45,1.53,291600.0],["2022-08-29",1.53,1.57,1.47,1.57,265200.0],["2022-08-30",1.57,1.63,1.56,1.58,176900.0],["2022-08-31",1.58,1.58,1.49,1.54,104500.0],["2022-09-01",1.52,1.57,1.49,1.51,129700.0],["2022-09-02",1.54,1.57,1.43,1.46,156000.0],["2022-09-06",1.5,1.5,1.25,1.25,380300.0],["2022-09-07",1.26,1.28,1.24,1.26,166700.0],["2022-09-08",1.28,1.34,1.231,1.31,135000.0],["2022-09-09",1.35,1.48,1.312,1.42,280700.0],["2022-09-12",1.48,1.48,1.39,1.47,127200.0],["2022-09-13",1.52,1.52,1.42,1.49,123900.0],["2022-09-14",1.39,1.48,1.39,1.45,60800.0],["2022-09-15",1.43,1.54,1.406,1.51,72300.0],["2022-09-16",1.46,1.56,1.432,1.48,162900.0],["2022-09-19",1.49,1.56,1.43,1.45,57900.0],["2022-09-20",1.45,1.45,1.39,1.4,31500.0],["2022-09-21",1.4,1.5,1.4,1.41,59600.0],["2022-09-22",1.45,1.46,1.33,1.35,101400.0],["2022-09-23",1.34,1.37,1.21,1.33,152200.0],["2022-09-26",1.3,1.33,1.27,1.31,40900.0],["2022-09-27",1.28,1.33,1.2,1.23,81600.0],["2022-09-28",1.25,1.3,1.19,1.19,167500.0],["2022-09-29",1.61,1.8,1.47,1.55,54641200.0],["2022-09-30",1.53,1.64,1.47,1.57,1808200.0],["2022-10-03",1.59,1.63,1.43,1.61,1543600.0],["2022-10-04",1.54,1.85,1.54,1.75,2299900.0],["2022-10-05",1.73,2.08,1.73,1.8,3614400.0],["2022-10-06",1.7,1.7,1.47,1.49,777000.0],["2022-10-07",1.43,1.62,1.37,1.48,407600.0],["2022-10-10",1.42,1.455,1.228,1.4,683900.0],["2022-10-11",1.33,1.346,1.25,1.28,180600.0],["2022-10-12",1.27,1.39,1.24,1.35,202700.0],["2022-10-13",1.34,1.38,1.26,1.35,134200.0],["2022-10-14",1.33,1.368,1.29,1.3,82500.0],["2022-10-17",1.29,1.35,1.25,1.27,94000.0],["2022-10-18",1.3,1.32,1.25,1.3,134900.0],["2022-10-19",1.28,1.3,1.17,1.18,205500.0],["2022-10-20",1.16,1.2,1.15,1.17,91500.0],["2022-10-21",1.15,1.26,1.11,1.23,74200.0],["2022-10-24",1.2,1.23,1.12,1.13,82700.0],["2022-10-25",1.12,1.189,1.12,1.15,138500.0],["2022-10-26",1.21,1.21,1.14,1.16,123300.0],["2022-10-27",1.2,1.539,1.17,1.4,896800.0],["2022-10-28",1.35,1.39,1.31,1.32,209900.0],["2022-10-31",1.3,1.36,1.28,1.35,98400.0],["2022-11-01",1.39,1.39,1.26,1.26,120700.0],["2022-11-02",1.23,1.24,1.14,1.17,122500.0],["2022-11-03",1.17,1.245,1.17,1.19,83700.0],["2022-11-04",1.17,1.24,1.1,1.11,153100.0],["2022-11-07",1.17,1.17,1.09,1.1,84200.0],["2022-11-08",1.15,1.15,1.05,1.08,117400.0],["2022-11-09",1.09,1.09,1.01,1.01,113400.0],["2022-11-10",0.95,1.07,0.91,1.03,261000.0],["2022-11-11",1.02,1.09,1.01,1.09,34000.0],["2022-11-14",1.1,1.12,1.05,1.09,64700.0],["2022-11-15",1.09,1.1,1.03,1.05,86100.0],["2022-11-16",1.03,1.08,0.983,0.99,247400.0],["2022-11-17",0.98,1.02,0.95,0.997,66800.0],["2022-11-18",1.04,1.04,0.97,0.979,29900.0],["2022-11-21",1.0,1.0,0.98,1.0,57500.0],["2022-11-22",1.0,1.005,0.96,0.98,129900.0],["2022-11-23",1.0,1.0,0.97,0.983,30600.0],["2022-11-25",1.01,1.01,0.96,0.981,21300.0],["2022-11-28",0.983,1.01,0.98,0.999,39300.0],["2022-11-29",0.98,1.03,0.97,1.0,92400.0],["2022-11-30",0.99,0.99,0.96,0.97,61500.0],["2022-12-01",0.95,0.969,0.85,0.88,143600.0],["2022-12-02",0.87,0.97,0.87,0.954,46800.0],["2022-12-05",0.94,0.98,0.92,0.98,62100.0],["2022-12-06",0.98,0.98,0.92,0.953,26400.0],["2022-12-07",0.925,0.975,0.9,0.9,21800.0],["2022-12-08",0.88,0.94,0.87,0.93,57600.0],["2022-12-09",1.0,1.0,0.934,0.96,41200.0],["2022-12-12",0.93,1.02,0.9,0.9,148500.0],["2022-12-13",0.93,0.97,0.89,0.92,74400.0],["2022-12-14",0.98,0.98,0.901,0.93,56200.0],["2022-12-15",0.959,0.959,0.82,0.859,90200.0],["2022-12-16",0.85,0.85,0.8,0.82,61700.0],["2022-12-19",0.78,0.84,0.75,0.794,123100.0],["2022-12-20",0.78,0.8,0.72,0.748,61400.0],["2022-12-21",0.77,0.78,0.7,0.76,119600.0],["2022-12-22",0.76,0.76,0.71,0.74,34600.0],["2022-12-23",0.75,0.759,0.71,0.733,81200.0],["2022-12-27",0.75,0.757,0.7,0.711,48500.0],["2022-12-28",0.69,0.71,0.63,0.646,178700.0],["2022-12-29",0.63,0.67,0.6,0.633,163700.0],["2022-12-30",0.6,0.678,0.58,0.674,199100.0],["2023-01-03",0.716,0.775,0.696,0.73,68500.0],["2023-01-04",0.75,0.78,0.674,0.764,58500.0],["2023-01-05",0.836,0.836,0.741,0.76,27400.0],["2023-01-06",0.74,0.79,0.73,0.76,37300.0],["2023-01-09",0.77,0.78,0.701,0.76,65000.0],["2023-01-10",0.78,0.78,0.75,0.78,68300.0],["2023-01-11",0.78,0.85,0.76,0.846,78200.0],["2023-01-12",3.63,3.85,2.65,3.05,112679500.0],["2023-01-13",2.59,2.81,2.23,2.39,10814400.0],["2023-01-17",2.05,2.09,1.75,1.86,4249800.0],["2023-01-18",1.91,2.07,1.89,1.93,2143900.0],["2023-01-19",1.91,1.98,1.79,1.87,795900.0],["2023-01-20",1.8,2.03,1.8,1.95,1439400.0],["2023-01-23",1.9,1.99,1.86,1.93,848500.0],["2023-01-24",1.92,2.25,1.881,2.05,2900600.0],["2023-01-25",2.0,2.424,1.88,2.36,5310500.0],["2023-01-26",2.32,2.48,2.17,2.27,3399800.0],["2023-01-27",2.28,2.89,2.15,2.42,7409900.0],["2023-01-30",3.02,4.14,2.55,3.98,60434100.0],["2023-01-31",3.31,4.45,3.17,3.27,25729700.0],["2023-02-01",3.36,3.65,3.03,3.43,6833400.0],["2023-02-02",3.58,3.97,3.32,3.6,5391400.0],["2023-02-03",3.53,5.9,3.43,5.19,55029800.0],["2023-02-06",5.778,6.77,5.33,6.11,34829400.0],["2023-02-07",6.015,6.13,4.86,4.92,12409800.0],["2023-02-08",5.285,5.79,5.02,5.44,16041900.0],["2023-02-09",5.54,5.69,4.53,4.83,8624600.0],["2023-02-10",4.72,5.17,4.6,4.82,6423300.0],["2023-02-13",4.97,5.03,3.81,3.92,8214500.0],["2023-02-14",3.81,4.4,3.69,4.14,9340600.0],["2023-02-15",4.1,4.42,3.82,4.24,7910400.0],["2023-02-16",4.16,4.49,3.86,3.98,6994900.0],["2023-02-17",3.95,4.09,3.75,3.91,3960600.0],["2023-02-21",3.83,4.0,3.45,3.48,2743900.0],["2023-02-22",3.39,3.65,3.34,3.43,2237200.0],["2023-02-23",3.66,3.838,3.4,3.42,3740500.0],["2023-02-24",3.38,3.41,3.15,3.15,1728200.0],["2023-02-27",3.2,3.24,2.86,3.14,2996300.0],["2023-02-28",2.97,3.2,2.93,2.94,1687800.0],["2023-03-01",2.93,2.96,2.53,2.61,2110200.0],["2023-03-02",2.5,3.06,2.45,2.84,4567400.0],["2023-03-03",3.1,3.48,2.97,3.18,15851200.0],["2023-03-06",3.22,3.79,3.13,3.18,12319900.0],["2023-03-07",3.19,3.4,2.94,3.02,6706600.0],["2023-03-08",2.93,2.98,2.5,2.55,6609300.0],["2023-03-09",2.62,2.63,2.16,2.2,5684800.0],["2023-03-10",2.16,2.3,2.0,2.17,3617800.0],["2023-03-13",2.12,2.38,2.0,2.28,5763300.0],["2023-03-14",2.07,2.13,1.8,1.87,5644600.0],["2023-03-15",1.72,1.83,1.61,1.78,3264000.0],["2023-03-16",1.76,1.8,1.64,1.64,2727700.0],["2023-03-17",1.78,1.93,1.7,1.77,5968700.0],["2023-03-20",1.8,1.82,1.51,1.51,2768000.0],["2023-03-21",1.58,2.18,1.57,1.87,16962900.0],["2023-03-22",1.86,2.13,1.74,1.84,10246900.0],["2023-03-23",1.91,2.06,1.79,1.93,8430300.0],["2023-03-24",1.96,2.09,1.83,1.88,6068400.0],["2023-03-27",1.93,2.048,1.85,1.96,4400100.0],["2023-03-28",2.0,2.02,1.85,1.88,2374500.0],["2023-03-29",1.91,2.059,1.87,2.02,4941800.0],["2023-03-30",2.03,2.15,1.92,1.98,6436400.0],["2023-03-31",2.0,2.53,1.97,2.44,30196900.0],["2023-04-03",2.5,3.18,2.32,3.13,38496200.0],["2023-04-04",3.05,3.09,2.42,2.68,21414600.0],["2023-04-05",2.47,2.58,2.02,2.2,12782700.0],["2023-04-06",2.17,2.7,2.1,2.51,22597600.0],["2023-04-10",2.52,2.85,2.3,2.81,13306900.0],["2023-04-11",2.94,3.33,2.8,2.8,16998600.0],["2023-04-12",3.02,3.1,2.68,3.08,16198900.0],["2023-04-13",2.79,3.02,2.75,2.79,9293000.0],["2023-04-14",3.02,3.55,2.9,3.21,25903900.0],["2023-04-17",3.17,3.72,3.12,3.57,19138200.0],["2023-04-18",3.64,3.74,3.312,3.41,11857900.0],["2023-04-19",3.25,3.35,2.995,3.12,8867800.0],["2023-04-20",3.1,3.415,2.85,2.91,10011800.0],["2023-04-21",3.05,3.11,2.75,2.81,5466700.0],["2023-04-24",2.75,2.79,2.36,2.51,7117600.0],["2023-04-25",2.55,2.66,2.4,2.42,4261900.0],["2023-04-26",2.56,3.04,2.5,2.87,10268000.0],["2023-04-27",3.0,3.08,2.8,2.82,6250600.0],["2023-04-28",2.81,3.02,2.7,2.9,5156100.0],["2023-05-01",2.88,3.08,2.74,2.94,5276000.0],["2023-05-02",2.95,2.99,2.55,2.59,5047200.0],["2023-05-03",2.58,2.72,2.52,2.6,3207300.0],["2023-05-04",2.63,2.64,2.39,2.53,4201300.0],["2023-05-05",2.62,2.84,2.61,2.74,5061100.0],["2023-05-08",2.79,2.89,2.63,2.79,4050500.0],["2023-05-09",2.82,3.25,2.75,2.97,11904500.0],["2023-05-10",2.92,2.94,2.49,2.55,9461600.0],["2023-05-11",2.59,2.65,2.5,2.51,3172600.0],["2023-05-12",2.53,2.53,2.31,2.38,4915800.0],["2023-05-15",2.5,2.59,2.36,2.53,11033500.0],["2023-05-16",2.5,2.5,2.35,2.41,4744300.0],["2023-05-17",2.42,2.48,2.35,2.4,8027500.0],["2023-05-18",2.44,2.5,2.36,2.42,10260600.0],["2023-05-19",2.44,2.45,2.2,2.21,6303100.0],["2023-05-22",2.24,2.41,2.214,2.41,6769500.0],["2023-05-23",2.42,2.58,2.36,2.44,7589700.0],["2023-05-24",2.4,2.42,2.29,2.4,5927700.0],["2023-05-25",2.68,2.68,2.35,2.4,10361700.0],["2023-05-26",2.4,2.47,2.32,2.35,7350100.0],["2023-05-30",2.41,2.5,2.11,2.13,14997400.0],["2023-05-31",2.19,2.25,2.11,2.21,6045800.0],["2023-06-01",2.16,2.169,2.0,2.09,5015500.0],["2023-06-02",2.14,2.18,1.94,2.02,4745300.0],["2023-06-05",2.11,2.11,1.96,2.0,2602200.0],["2023-06-06",1.98,2.16,1.94,2.15,4997100.0],["2023-06-07",2.17,2.22,2.02,2.07,3829900.0],["2023-06-08",2.07,2.15,2.005,2.11,3132900.0],["2023-06-09",2.09,2.27,1.99,2.04,7329700.0],["2023-06-12",2.05,2.07,2.02,2.04,2703800.0],["2023-06-13",2.09,2.36,2.06,2.3,11543900.0],["2023-06-14",2.29,2.38,2.2,2.29,6067500.0],["2023-06-15",2.23,2.7,2.21,2.56,15028100.0],["2023-06-16",2.65,2.68,2.46,2.51,8809100.0],["2023-06-20",2.54,2.67,2.35,2.59,9216800.0],["2023-06-21",2.59,2.6,2.33,2.4,5876300.0],["2023-06-22",2.37,2.59,2.34,2.39,6524100.0],["2023-06-23",2.37,2.373,2.13,2.34,10400200.0],["2023-06-26",2.3,2.42,2.23,2.28,4982600.0],["2023-06-27",2.28,2.4,2.23,2.38,3943900.0],["2023-06-28",2.37,2.4,2.24,2.3,4308500.0],["2023-06-29",2.32,2.59,2.27,2.45,9942900.0],["2023-06-30",2.51,2.55,2.33,2.35,4166300.0],["2023-07-03",2.395,2.43,2.28,2.39,3630100.0],["2023-07-05",2.36,2.4,2.26,2.28,2921900.0],["2023-07-06",2.22,2.24,2.08,2.08,5894300.0],["2023-07-07",2.11,2.239,2.09,2.11,4492700.0],["2023-07-10",2.13,2.14,2.04,2.09,3864600.0],["2023-07-11",2.1,2.13,2.0,2.07,5100100.0],["2023-07-12",2.17,2.17,2.065,2.1,4409600.0],["2023-07-13",2.14,2.18,2.08,2.11,4565000.0],["2023-07-14",2.11,2.11,1.98,2.03,4338800.0],["2023-07-17",2.03,2.08,2.01,2.03,2828100.0],["2023-07-18",2.04,2.08,2.02,2.04,3080100.0],["2023-07-19",2.05,2.23,2.05,2.07,6020700.0],["2023-07-20",2.06,2.09,1.86,1.89,7472300.0],["2023-07-21",1.94,2.0,1.89,1.96,3081000.0],["2023-07-24",1.95,1.963,1.86,1.91,2993800.0],["2023-07-25",1.88,1.93,1.86,1.87,2421900.0],["2023-07-26",1.88,1.97,1.86,1.93,2658100.0],["2023-07-27",1.95,1.95,1.74,1.75,3881200.0],["2023-07-28",1.8,1.88,1.75,1.87,2724200.0],["2023-07-31",1.88,2.02,1.88,2.01,3789700.0],["2023-08-01",1.97,2.21,1.95,2.12,6999900.0],["2023-08-02",2.05,2.05,1.94,1.98,2594900.0],["2023-08-03",1.97,2.06,1.96,2.01,2031000.0],["2023-08-04",2.04,2.05,1.97,2.01,2239000.0],["2023-08-07",2.05,2.05,1.81,1.83,4148400.0],["2023-08-08",1.82,1.82,1.71,1.77,3029400.0],["2023-08-09",1.78,1.78,1.51,1.59,4074800.0],["2023-08-10",1.67,1.7,1.55,1.57,2094900.0],["2023-08-11",1.54,1.71,1.531,1.7,3294600.0],["2023-08-14",1.7,1.76,1.65,1.76,1736100.0],["2023-08-15",1.74,1.756,1.6,1.61,1858100.0],["2023-08-16",1.61,1.61,1.52,1.53,2384200.0],["2023-08-17",1.54,1.55,1.42,1.42,3028600.0],["2023-08-18",1.39,1.43,1.34,1.42,2651600.0],["2023-08-21",1.44,1.46,1.35,1.38,2799900.0],["2023-08-22",1.42,1.44,1.32,1.34,1914200.0],["2023-08-23",1.32,1.44,1.3,1.39,2157500.0],["2023-08-24",1.43,1.435,1.28,1.3,2306300.0],["2023-08-25",1.31,1.37,1.27,1.31,1888400.0],["2023-08-28",1.33,1.39,1.32,1.37,1273900.0],["2023-08-29",1.45,1.67,1.43,1.61,9258100.0],["2023-08-30",1.67,1.78,1.56,1.74,7073100.0],["2023-08-31",1.76,1.79,1.61,1.64,3502000.0],["2023-09-01",1.7,1.77,1.67,1.72,3762100.0],["2023-09-05",1.79,1.81,1.67,1.71,4241100.0],["2023-09-06",1.68,1.74,1.62,1.69,1892900.0],["2023-09-07",1.63,1.64,1.56,1.59,2196100.0],["2023-09-08",1.625,1.74,1.6,1.69,2676100.0],["2023-09-11",1.74,1.8,1.66,1.73,2683300.0],["2023-09-12",1.68,1.8,1.67,1.71,2408900.0],["2023-09-13",1.69,1.72,1.6,1.6,2586300.0],["2023-09-14",1.64,1.68,1.58,1.61,1668400.0],["2023-09-15",1.62,1.66,1.59,1.66,4781200.0],["2023-09-18",1.64,1.65,1.57,1.63,1610900.0],["2023-09-19",1.59,1.62,1.57,1.6,1163800.0],["2023-09-20",1.64,1.65,1.58,1.59,1075500.0],["2023-09-21",1.55,1.57,1.48,1.48,1891800.0],["2023-09-22",1.49,1.5,1.4,1.42,1701400.0],["2023-09-25",1.41,1.41,1.29,1.35,2136600.0],["2023-09-26",1.3,1.35,1.28,1.28,1390200.0],["2023-09-27",1.31,1.525,1.3,1.47,5244600.0],["2023-09-28",1.51,1.54,1.41,1.43,2605900.0],["2023-09-29",1.45,1.55,1.45,1.51,2223300.0],["2023-10-02",1.55,1.59,1.35,1.4,2727500.0],["2023-10-03",1.39,1.42,1.35,1.36,1263000.0],["2023-10-04",1.46,1.46,1.32,1.43,1798900.0],["2023-10-05",1.39,1.44,1.37,1.43,1202000.0],["2023-10-06",1.38,1.48,1.38,1.47,1124800.0],["2023-10-09",1.43,1.54,1.41,1.54,1541400.0],["2023-10-10",1.46,1.544,1.45,1.46,1610300.0],["2023-10-11",1.43,1.47,1.4,1.4,1164100.0],["2023-10-12",1.4,1.41,1.35,1.36,927400.0],["2023-10-13",1.38,1.39,1.3,1.31,1040000.0],["2023-10-16",1.34,1.35,1.31,1.34,1051500.0],["2023-10-17",1.34,1.45,1.34,1.44,1627600.0],["2023-10-18",1.41,1.41,1.35,1.36,805500.0],["2023-10-19",1.36,1.38,1.32,1.35,1063300.0],["2023-10-20",1.33,1.35,1.3,1.3,1087400.0],["2023-10-23",1.3,1.39,1.23,1.32,1472500.0],["2023-10-24",1.32,1.38,1.31,1.33,1114200.0],["2023-10-25",1.34,1.34,1.26,1.28,948400.0],["2023-10-26",1.31,1.33,1.26,1.27,937000.0],["2023-10-27",1.28,1.3,1.23,1.25,696100.0],["2023-10-30",1.25,1.28,1.2,1.22,1016800.0],["2023-10-31",1.21,1.27,1.16,1.27,1170600.0],["2023-11-01",1.27,1.28,1.17,1.19,1046000.0],["2023-11-02",1.26,1.31,1.22,1.31,2247000.0],["2023-11-03",1.34,1.45,1.34,1.44,2091000.0],["2023-11-06",1.51,1.62,1.43,1.47,4104100.0],["2023-11-07",1.48,1.7,1.48,1.56,4318600.0],["2023-11-08",1.64,1.65,1.47,1.49,2563500.0],["2023-11-09",1.54,1.6,1.48,1.54,1931700.0],["2023-11-10",1.53,1.59,1.495,1.56,1455300.0],["2023-11-13",1.54,1.805,1.52,1.78,3849400.0],["2023-11-14",1.84,1.89,1.78,1.88,3201700.0],["2023-11-15",1.89,2.09,1.86,1.93,4788200.0],["2023-11-16",1.91,1.91,1.76,1.79,2599500.0],["2023-11-17",1.81,1.88,1.78,1.8,1725900.0],["2023-11-20",1.84,1.95,1.8,1.83,2611000.0],["2023-11-21",1.85,1.86,1.73,1.74,1548300.0],["2023-11-22",1.81,1.85,1.74,1.77,1096400.0],["2023-11-24",1.77,1.885,1.72,1.86,1152400.0],["2023-11-27",1.88,1.95,1.823,1.89,1597500.0],["2023-11-28",1.89,1.93,1.82,1.89,1347000.0],["2023-11-29",1.91,1.97,1.79,1.82,2916800.0],["2023-11-30",1.79,1.82,1.68,1.7,2380700.0],["2023-12-01",1.71,1.81,1.645,1.8,2483300.0],["2023-12-04",1.81,1.82,1.75,1.78,1503600.0],["2023-12-05",1.77,1.795,1.7,1.71,1687300.0],["2023-12-06",1.73,1.76,1.671,1.68,1104800.0],["2023-12-07",1.68,1.7,1.62,1.64,1371600.0],["2023-12-08",1.61,1.76,1.61,1.74,1669300.0],["2023-12-11",1.77,1.805,1.72,1.79,1700000.0],["2023-12-12",1.8,1.8,1.651,1.67,1618600.0],["2023-12-13",1.7,1.84,1.67,1.84,2184900.0],["2023-12-14",1.89,1.94,1.84,1.88,2754600.0],["2023-12-15",1.89,1.97,1.88,1.92,2703000.0],["2023-12-18",1.89,1.95,1.77,1.78,2192300.0],["2023-12-19",1.78,1.87,1.72,1.78,2195300.0],["2023-12-20",1.77,1.82,1.66,1.67,1838600.0],["2023-12-21",1.74,1.747,1.67,1.74,1015800.0],["2023-12-22",1.78,1.92,1.745,1.85,3289600.0],["2023-12-26",1.87,1.99,1.865,1.97,2676400.0],["2023-12-27",2.02,2.19,1.97,2.11,4900100.0],["2023-12-28",2.13,2.35,2.125,2.33,6152700.0],["2023-12-29",2.33,2.33,2.11,2.14,4008300.0],["2024-01-02",2.07,2.13,1.97,2.0,4723600.0],["2024-01-03",1.95,1.95,1.85,1.88,2730500.0],["2024-01-04",1.92,2.01,1.88,1.99,2324200.0],["2024-01-05",1.99,2.02,1.905,1.94,1638000.0],["2024-01-08",1.99,2.22,1.965,2.19,4803500.0],["2024-01-09",2.22,2.24,2.04,2.04,2937500.0],["2024-01-10",2.07,2.19,2.03,2.06,3497300.0],["2024-01-11",2.05,2.05,1.85,1.99,3703700.0],["2024-01-12",2.0,2.03,1.955,2.0,1504300.0],["2024-01-16",1.97,1.99,1.84,1.85,2324900.0],["2024-01-17",1.83,1.855,1.71,1.78,2908500.0],["2024-01-18",1.82,1.83,1.65,1.66,2594600.0],["2024-01-19",1.69,1.77,1.62,1.77,2584400.0],["2024-01-22",1.81,1.95,1.805,1.95,3379500.0],["2024-01-23",1.96,1.98,1.86,1.94,2382700.0],["2024-01-24",1.96,1.98,1.84,1.85,1841800.0],["2024-01-25",1.88,1.88,1.76,1.81,1228800.0],["2024-01-26",1.79,1.88,1.79,1.81,1365700.0],["2024-01-29",1.82,1.85,1.71,1.83,1759500.0],["2024-01-30",1.79,1.8,1.7,1.71,1554500.0],["2024-01-31",1.7,1.731,1.62,1.62,1824400.0],["2024-02-01",1.65,1.69,1.58,1.65,1583100.0],["2024-02-02",1.63,1.65,1.57,1.63,1308100.0],["2024-02-05",1.66,1.69,1.57,1.58,1555100.0],["2024-02-06",1.6,1.76,1.58,1.74,2286700.0],["2024-02-07",1.71,1.72,1.65,1.66,1402800.0],["2024-02-08",1.65,1.75,1.62,1.72,1925700.0],["2024-02-09",1.73,1.91,1.73,1.85,3897700.0],["2024-02-12",1.86,2.02,1.85,1.96,4244900.0],["2024-02-13",1.81,1.88,1.74,1.8,2468000.0],["2024-02-14",1.87,1.93,1.83,1.91,2142000.0],["2024-02-15",2.13,2.33,1.94,2.25,13601300.0],["2024-02-16",2.26,2.27,2.08,2.21,7821200.0],["2024-02-20",2.17,2.26,2.04,2.13,6310700.0],["2024-02-21",2.07,2.075,1.9,1.93,4461100.0],["2024-02-22",2.08,2.2,2.05,2.06,4397200.0],["2024-02-23",2.07,2.07,1.92,1.95,3410200.0],["2024-02-26",1.95,2.495,1.92,2.49,15269800.0],["2024-02-27",2.72,3.47,2.64,3.44,48832300.0],["2024-02-28",3.67,3.75,3.05,3.14,28385900.0],["2024-02-29",3.32,3.55,3.15,3.36,18683400.0],["2024-03-01",3.38,4.18,3.14,3.46,46593300.0],["2024-03-04",4.1,4.795,4.02,4.33,67504100.0],["2024-03-05",4.57,4.63,3.54,3.75,37653200.0],["2024-03-06",4.06,4.269,3.75,3.82,24431600.0],["2024-03-07",3.86,3.94,3.57,3.76,28669500.0],["2024-03-08",2.81,2.95,2.52,2.57,39702200.0],["2024-03-11",2.57,2.62,2.4,2.42,16788700.0],["2024-03-12",2.44,2.46,2.28,2.33,19024900.0],["2024-03-13",2.6,2.68,2.4,2.46,41114400.0],["2024-03-14",2.89,2.89,2.36,2.44,53874400.0],["2024-03-15",2.39,2.56,2.36,2.44,22937000.0],["2024-03-18",2.45,2.49,2.19,2.21,19694700.0],["2024-03-19",2.05,2.26,2.01,2.2,14311500.0],["2024-03-20",2.15,2.2,2.07,2.15,11729700.0],["2024-03-21",2.18,2.22,2.035,2.07,9744200.0],["2024-03-22",2.05,2.06,1.95,2.0,9214300.0],["2024-03-25",2.0,2.18,1.96,2.17,12320600.0],["2024-03-26",2.22,2.23,2.08,2.09,8677100.0],["2024-03-27",2.1,2.18,2.01,2.15,14418600.0],["2024-03-28",2.12,2.2,2.035,2.05,6682000.0],["2024-04-01",2.04,2.05,1.93,1.96,7168800.0],["2024-04-02",1.89,1.9,1.83,1.86,7198300.0],["2024-04-03",1.83,1.97,1.82,1.97,5433000.0],["2024-04-04",2.01,2.07,1.92,1.93,6569900.0],["2024-04-05",1.95,2.01,1.91,1.95,3726100.0],["2024-04-08",1.98,1.99,1.87,1.9,5616400.0],["2024-04-09",1.92,1.94,1.84,1.85,3766800.0],["2024-04-10",1.8,1.84,1.76,1.78,4722700.0],["2024-04-11",1.8,1.805,1.75,1.76,3734700.0],["2024-04-12",1.76,1.77,1.68,1.75,4989600.0],["2024-04-15",1.73,1.74,1.55,1.58,6636900.0],["2024-04-16",1.55,1.64,1.55,1.6,3177000.0],["2024-04-17",1.62,1.67,1.55,1.56,4632700.0],["2024-04-18",1.58,1.6,1.52,1.53,2201600.0],["2024-04-19",1.52,1.545,1.44,1.45,4290900.0],["2024-04-22",1.49,1.6,1.47,1.56,4464700.0],["2024-04-23",1.68,1.75,1.63,1.71,7038300.0],["2024-04-24",1.79,1.82,1.65,1.69,6913900.0],["2024-04-25",1.64,1.7,1.61,1.66,2621900.0],["2024-04-26",1.69,1.8,1.68,1.8,3620300.0],["2024-04-29",1.83,1.87,1.7,1.75,5914700.0],["2024-04-30",1.7,1.76,1.65,1.66,3896400.0],["2024-05-01",1.65,1.82,1.65,1.72,5195600.0],["2024-05-02",1.76,1.765,1.69,1.73,7899400.0],["2024-05-03",1.52,1.62,1.46,1.49,11236400.0],["2024-05-06",1.5,1.56,1.49,1.51,4515400.0],["2024-05-07",1.53,1.53,1.45,1.48,3081400.0],["2024-05-08",1.48,1.49,1.45,1.49,2052300.0],["2024-05-09",1.46,1.49,1.45,1.48,2334400.0],["2024-05-10",1.49,1.51,1.39,1.39,4018300.0],["2024-05-13",1.43,1.58,1.4,1.47,5747100.0],["2024-05-14",1.52,1.665,1.51,1.61,7937900.0],["2024-05-15",1.69,1.71,1.6,1.68,7252600.0],["2024-05-16",1.68,1.71,1.53,1.56,4835300.0],["2024-05-17",1.56,1.64,1.47,1.51,6085600.0],["2024-05-20",1.52,1.64,1.52,1.6,5566600.0],["2024-05-21",1.61,1.61,1.51,1.55,4061900.0],["2024-05-22",1.55,1.55,1.48,1.5,3305400.0],["2024-05-23",1.58,1.63,1.49,1.52,6128400.0],["2024-05-24",1.54,1.57,1.53,1.57,1948100.0],["2024-05-28",1.59,1.6,1.55,1.6,2234100.0],["2024-05-29",1.53,1.57,1.51,1.53,3357500.0],["2024-05-30",1.54,1.61,1.52,1.53,3641200.0],["2024-05-31",1.53,1.56,1.47,1.5,3660100.0],["2024-06-03",1.5,1.52,1.45,1.48,2880900.0],["2024-06-04",1.48,1.5,1.46,1.48,2331800.0],["2024-06-05",1.48,1.49,1.395,1.41,4286800.0],["2024-06-06",1.41,1.42,1.32,1.36,4952700.0],["2024-06-07",1.41,1.48,1.37,1.44,5564000.0],["2024-06-10",1.4,1.42,1.36,1.36,4058900.0],["2024-06-11",1.36,1.42,1.34,1.4,2877000.0],["2024-06-12",1.4,1.47,1.39,1.4,2851500.0],["2024-06-13",1.43,1.43,1.36,1.37,1620200.0],["2024-06-14",1.37,1.38,1.35,1.36,1818800.0],["2024-06-17",1.35,1.36,1.3,1.32,3013000.0],["2024-06-18",1.3,1.346,1.29,1.29,2647800.0],["2024-06-20",1.29,1.3,1.18,1.2,5047900.0],["2024-06-21",1.23,1.3,1.22,1.29,3181300.0],["2024-06-24",1.29,1.33,1.26,1.27,2309300.0],["2024-06-25",1.27,1.38,1.235,1.35,3204700.0],["2024-06-26",1.33,1.39,1.31,1.39,2735200.0],["2024-06-27",1.36,1.5,1.36,1.49,3476000.0],["2024-06-28",1.49,1.52,1.47,1.51,8518300.0],["2024-07-01",1.49,1.5,1.41,1.46,2332900.0],["2024-07-02",1.44,1.47,1.41,1.45,1357700.0],["2024-07-03",1.44,1.5,1.44,1.48,1847700.0],["2024-07-05",1.45,1.46,1.4,1.43,2310600.0],["2024-07-08",1.43,1.51,1.41,1.48,2267800.0],["2024-07-09",1.49,1.5,1.43,1.45,2447700.0],["2024-07-10",1.44,1.56,1.43,1.55,4829300.0],["2024-07-11",1.59,1.63,1.53,1.6,4437900.0],["2024-07-12",1.58,1.61,1.55,1.61,3032700.0],["2024-07-15",1.62,1.63,1.55,1.56,2675300.0],["2024-07-16",1.58,1.67,1.54,1.66,3794200.0],["2024-07-17",1.61,1.66,1.5,1.54,5932600.0],["2024-07-18",1.57,1.585,1.46,1.48,2636300.0],["2024-07-19",1.49,1.515,1.45,1.48,1427100.0],["2024-07-22",1.48,1.51,1.44,1.5,2000800.0],["2024-07-23",1.5,1.55,1.49,1.54,2076800.0],["2024-07-24",1.5,1.54,1.47,1.53,2509100.0],["2024-07-25",1.49,1.54,1.44,1.54,3401100.0],["2024-07-26",1.55,1.558,1.48,1.52,2668700.0],["2024-07-29",1.52,1.53,1.42,1.42,2588600.0],["2024-07-30",1.44,1.47,1.37,1.45,3010200.0],["2024-07-31",1.47,1.57,1.455,1.51,2429300.0],["2024-08-01",1.53,1.54,1.4,1.4,3102500.0],["2024-08-02",1.31,1.4,1.28,1.34,4151100.0],["2024-08-05",1.17,1.28,1.165,1.24,3288000.0],["2024-08-06",1.28,1.28,1.21,1.23,1638300.0],["2024-08-07",1.27,1.28,1.17,1.19,3010300.0],["2024-08-08",1.21,1.25,1.18,1.23,2423900.0],["2024-08-09",1.23,1.25,1.21,1.21,1230100.0],["2024-08-12",1.23,1.41,1.2,1.35,8608700.0],["2024-08-13",1.37,1.39,1.25,1.28,3880700.0],["2024-08-14",1.3,1.309,1.21,1.21,3821800.0],["2024-08-15",1.26,1.31,1.24,1.29,2506100.0],["2024-08-16",1.28,1.3,1.24,1.26,1387100.0],["2024-08-19",1.26,1.37,1.26,1.37,2399500.0],["2024-08-20",1.36,1.36,1.3,1.33,13327300.0],["2024-08-21",1.79,1.96,1.63,1.69,79219100.0],["2024-08-22",1.66,1.68,1.53,1.62,10917900.0],["2024-08-23",1.55,1.75,1.54,1.72,9024500.0],["2024-08-26",1.7,1.71,1.61,1.65,4223400.0],["2024-08-27",1.63,1.71,1.585,1.69,3647100.0],["2024-08-28",1.7,1.7,1.56,1.57,4201700.0],["2024-08-29",1.6,1.67,1.58,1.62,3286900.0],["2024-08-30",1.62,1.63,1.54,1.59,2468800.0],["2024-09-03",1.6,1.62,1.42,1.44,3733000.0],["2024-09-04",1.42,1.42,1.37,1.39,2216000.0],["2024-09-05",1.39,1.41,1.35,1.35,2153500.0],["2024-09-06",1.35,1.36,1.29,1.29,2142000.0],["2024-09-09",1.32,1.43,1.3,1.43,3229500.0],["2024-09-10",1.42,1.49,1.39,1.49,1785100.0],["2024-09-11",1.48,1.55,1.45,1.55,2262000.0],["2024-09-12",1.54,1.58,1.51,1.55,1892800.0],["2024-09-13",1.56,1.6,1.54,1.58,2077300.0],["2024-09-16",1.59,1.59,1.545,1.58,1309500.0],["2024-09-17",1.6,1.66,1.58,1.6,2611300.0],["2024-09-18",1.6,1.65,1.55,1.56,2126200.0],["2024-09-19",1.62,1.63,1.56,1.58,2151600.0],["2024-09-20",1.57,1.6,1.552,1.58,4732000.0],["2024-09-23",1.6,1.6,1.53,1.56,1486400.0],["2024-09-24",1.55,1.56,1.511,1.55,1270900.0],["2024-09-25",1.53,1.58,1.5,1.55,1805900.0],["2024-09-26",1.57,1.59,1.525,1.57,1668000.0],["2024-09-27",1.57,1.6,1.53,1.55,1907900.0],["2024-09-30",1.53,1.55,1.45,1.46,2713800.0],["2024-10-01",1.44,1.46,1.36,1.38,2328500.0],["2024-10-02",1.42,1.42,1.37,1.38,2027100.0],["2024-10-03",1.39,1.49,1.38,1.49,2473000.0],["2024-10-04",1.49,1.53,1.47,1.51,1678100.0],["2024-10-07",1.59,1.61,1.52,1.54,3233800.0],["2024-10-08",1.56,1.56,1.5,1.51,1362100.0],["2024-10-09",1.52,1.54,1.48,1.54,1705800.0],["2024-10-10",1.5,1.52,1.48,1.5,1475900.0],["2024-10-11",1.5,1.61,1.5,1.61,2870300.0],["2024-10-14",1.68,1.94,1.67,1.91,22688100.0],["2024-10-15",1.89,1.894,1.71,1.76,8902700.0],["2024-10-16",1.79,1.8,1.71,1.75,3957400.0],["2024-10-17",1.73,1.76,1.66,1.7,3921900.0],["2024-10-18",1.72,1.84,1.71,1.75,4289700.0],["2024-10-21",1.74,1.765,1.66,1.73,3570100.0],["2024-10-22",1.71,1.74,1.7,1.71,2091100.0],["2024-10-23",1.69,1.7,1.56,1.6,4627400.0],["2024-10-24",1.63,1.655,1.6,1.63,2915000.0],["2024-10-25",1.66,1.66,1.575,1.59,2364900.0],["2024-10-28",1.61,1.75,1.59,1.73,5505400.0],["2024-10-29",1.75,1.8,1.7,1.77,4189200.0],["2024-10-30",1.74,1.76,1.68,1.68,2638700.0],["2024-10-31",1.68,1.69,1.56,1.59,3888900.0],["2024-11-01",1.64,1.66,1.58,1.58,2727900.0],["2024-11-04",1.64,1.66,1.59,1.61,3047400.0],["2024-11-05",1.71,1.789,1.67,1.76,10076900.0],["2024-11-06",1.63,1.67,1.51,1.59,8098300.0],["2024-11-07",1.6,1.77,1.59,1.74,7373000.0],["2024-11-08",1.73,1.79,1.69,1.76,6194900.0],["2024-11-11",1.84,1.97,1.732,1.96,16049700.0],["2024-11-12",1.96,1.97,1.78,1.82,9040200.0],["2024-11-13",1.84,1.85,1.65,1.71,7845600.0],["2024-11-14",1.71,1.8,1.7,1.73,5100200.0],["2024-11-15",1.76,1.76,1.68,1.7,3796500.0],["2024-11-18",1.73,1.83,1.7,1.76,5203000.0],["2024-11-19",1.76,2.08,1.74,2.06,23552200.0],["2024-11-20",2.06,2.1,1.965,2.09,10338300.0],["2024-11-21",2.16,2.3,2.08,2.19,19668400.0],["2024-11-22",2.24,2.51,2.2,2.45,23607100.0],["2024-11-25",2.6,2.63,2.215,2.25,25145800.0],["2024-11-26",2.09,2.185,2.02,2.12,12478600.0],["2024-11-27",2.18,2.24,2.05,2.15,9040400.0],["2024-11-29",2.17,2.39,2.1,2.29,12743800.0],["2024-12-02",2.36,2.37,2.16,2.2,12215800.0],["2024-12-03",2.12,2.92,2.12,2.83,59769800.0],["2024-12-04",2.76,3.0,2.5,2.61,45845100.0],["2024-12-05",2.68,3.2,2.65,2.86,53165800.0],["2024-12-06",3.18,3.63,3.09,3.38,71589000.0],["2024-12-09",4.15,4.49,3.55,3.66,105006500.0],["2024-12-10",3.42,3.56,3.03,3.11,52009200.0],["2024-12-11",3.11,3.15,2.73,2.98,44904700.0],["2024-12-12",2.94,2.94,2.52,2.66,41307900.0],["2024-12-13",2.62,2.7,2.42,2.52,31402100.0],["2024-12-16",2.6,3.18,2.55,2.99,69808800.0],["2024-12-17",3.175,3.45,2.95,3.4,63485700.0],["2024-12-18",3.43,3.82,2.99,3.13,71583900.0],["2024-12-19",3.42,3.71,2.8,2.82,80455700.0],["2024-12-20",2.73,3.15,2.67,3.11,39739000.0],["2024-12-23",3.2,3.5,3.03,3.19,51724600.0],["2024-12-24",3.22,3.75,3.12,3.73,49682000.0],["2024-12-26",3.94,4.73,3.8,4.45,111565300.0],["2024-12-27",4.5,4.61,3.84,4.21,67356600.0],["2024-12-30",4.1,5.08,4.08,4.81,76085000.0],["2024-12-31",5.12,5.2,4.21,4.45,66353000.0],["2025-01-02",4.585,4.64,4.05,4.11,40861600.0],["2025-01-03",4.08,4.56,3.97,4.53,48928800.0],["2025-01-06",4.5,4.79,4.29,4.3,42661600.0],["2025-01-07",4.31,4.37,3.91,3.96,33669700.0],["2025-01-08",3.72,3.87,3.19,3.32,48265000.0],["2025-01-10",3.34,3.42,3.18,3.24,22945400.0],["2025-01-13",3.0,3.13,2.85,2.98,23897000.0],["2025-01-14",3.17,3.305,3.05,3.18,19844500.0],["2025-01-15",3.4,3.53,3.26,3.39,27000200.0],["2025-01-16",3.73,4.17,3.57,4.15,58472300.0],["2025-01-17",4.26,4.4,3.91,3.92,37863800.0],["2025-01-21",3.94,4.51,3.93,4.41,42925000.0],["2025-01-22",4.6,4.82,4.34,4.44,40330800.0],["2025-01-23",4.295,4.44,4.1,4.22,24694500.0],["2025-01-24",4.25,4.59,4.12,4.13,29619500.0],["2025-01-27",3.78,3.97,3.5,3.68,25342000.0],["2025-01-28",3.82,3.87,3.55,3.7,19339700.0],["2025-01-29",3.7,3.81,3.52,3.64,14850100.0],["2025-01-30",3.85,4.3,3.85,4.12,46164500.0],["2025-01-31",4.25,4.53,4.12,4.24,40859700.0],["2025-02-03",3.825,4.4,3.78,4.23,26528300.0],["2025-02-04",4.5,5.07,4.46,4.91,68485800.0],["2025-02-05",5.5,7.539,5.36,7.11,269635400.0],["2025-02-06",7.48,7.82,6.67,6.77,165866100.0],["2025-02-07",6.77,9.305,6.52,8.59,231271400.0],["2025-02-10",9.43,9.7,8.2,8.72,187527700.0],["2025-02-11",8.47,9.41,7.87,8.0,119094100.0],["2025-02-12",7.7,9.93,7.55,9.74,153707500.0],["2025-02-13",10.28,10.36,9.06,9.78,126712700.0],["2025-02-14",9.39,9.58,8.555,9.02,84258000.0],["2025-02-18",9.0,9.45,8.27,8.42,59371700.0],["2025-02-19",8.3,8.48,7.68,7.87,65282100.0],["2025-02-20",7.305,7.65,6.73,7.51,55554500.0],["2025-02-21",7.75,7.88,6.7,6.79,41455500.0],["2025-02-24",6.72,6.738,5.88,5.94,43317600.0],["2025-02-25",5.78,6.165,5.25,5.6,43421700.0],["2025-02-26",5.91,6.255,5.53,5.69,39310100.0],["2025-02-27",5.91,6.03,5.06,5.12,39244300.0],["2025-02-28",4.99,5.34,4.8,5.16,44205500.0],["2025-03-03",5.485,5.65,4.69,4.76,56291000.0],["2025-03-04",4.52,5.0,4.39,4.71,48713400.0],["2025-03-05",4.73,4.8,4.45,4.8,44050300.0],["2025-03-06",4.485,4.54,4.1,4.2,55737200.0],["2025-03-07",3.53,3.54,3.13,3.34,78654600.0],["2025-03-10",3.475,3.57,3.05,3.14,62428600.0],["2025-03-11",3.03,3.24,2.93,3.18,42521200.0],["2025-03-12",3.38,3.47,3.14,3.27,47821200.0],["2025-03-13",3.26,3.33,3.12,3.27,30810300.0],["2025-03-14",3.355,3.59,3.32,3.53,55122200.0],["2025-03-17",3.625,3.667,3.39,3.49,42355500.0],["2025-03-18",3.09,3.12,2.86,2.97,49757900.0],["2025-03-19",3.02,3.17,2.92,3.11,23538500.0],["2025-03-20",3.05,3.1,2.95,3.0,19270100.0],["2025-03-21",2.93,2.99,2.85,2.97,21501200.0],["2025-03-24",3.08,3.58,3.06,3.54,48995100.0],["2025-03-25",3.73,3.83,3.415,3.51,65939500.0],["2025-03-26",3.44,3.515,3.14,3.19,34090500.0],["2025-03-27",3.11,3.27,3.05,3.06,25006500.0],["2025-03-28",3.0,3.075,2.94,3.04,25312400.0],["2025-03-31",2.91,2.95,2.8,2.86,35157800.0],["2025-04-01",2.9,3.03,2.8,2.95,34473700.0],["2025-04-02",2.83,3.21,2.8,3.13,42486900.0],["2025-04-03",2.87,3.21,2.85,3.04,47031300.0],["2025-04-04",2.92,2.95,2.7,2.85,51428300.0],["2025-04-07",2.555,3.05,2.48,2.93,54252200.0],["2025-04-08",3.15,3.2,2.55,2.66,53322400.0],["2025-04-09",2.8,3.12,2.65,3.1,68057600.0],["2025-04-10",2.99,3.0,2.8,2.84,46714100.0],["2025-04-11",2.85,2.867,2.71,2.81,41486100.0],["2025-04-14",2.9,2.98,2.62,2.62,67417400.0],["2025-04-15",2.58,2.613,2.48,2.57,39191500.0],["2025-04-16",2.5,2.55,2.41,2.49,37860800.0],["2025-04-17",2.49,2.6,2.46,2.53,29303000.0],["2025-04-21",2.46,2.48,2.36,2.39,28914000.0],["2025-04-22",2.44,2.595,2.43,2.57,42886200.0],["2025-04-23",2.71,2.82,2.66,2.7,42655300.0],["2025-04-24",2.7,2.92,2.685,2.91,35380400.0],["2025-04-25",2.97,3.66,2.91,3.53,125625900.0],["2025-04-28",3.79,3.79,3.38,3.57,96801900.0],["2025-04-29",3.6,3.71,3.45,3.58,60665800.0],["2025-04-30",3.36,3.45,3.23,3.41,48041000.0],["2025-05-01",3.56,3.58,3.32,3.34,75383100.0],["2025-05-02",3.12,3.43,3.08,3.36,90396200.0],["2025-05-05",3.31,3.34,3.08,3.21,62075100.0],["2025-05-06",3.09,3.19,3.01,3.09,62441000.0],["2025-05-07",3.08,3.11,2.96,3.05,44453600.0],["2025-05-08",3.14,3.28,3.1,3.25,54462800.0],["2025-05-09",3.27,3.289,3.08,3.16,44200500.0],["2025-05-12",3.39,3.4,3.22,3.25,59210900.0],["2025-05-13",3.28,3.85,3.278,3.56,98208700.0],["2025-05-14",4.0,4.37,3.75,3.85,120715800.0],["2025-05-15",3.77,3.79,3.49,3.64,74647300.0],["2025-05-16",3.7,3.83,3.59,3.67,63910800.0],["2025-05-19",3.5,3.755,3.44,3.72,58221400.0],["2025-05-20",3.74,3.778,3.5,3.55,43589100.0],["2025-05-21",3.51,4.13,3.48,3.72,119091100.0],["2025-05-22",3.72,4.13,3.66,3.82,124309400.0],["2025-05-23",3.73,3.8,3.56,3.64,92774400.0],["2025-05-27",3.78,4.55,3.755,4.49,172021000.0],["2025-05-28",4.55,4.61,4.04,4.14,94635200.0],["2025-05-29",4.395,4.4,3.87,3.87,68656700.0],["2025-05-30",3.9,4.34,3.84,4.16,157841900.0],["2025-06-02",4.02,4.11,3.89,3.95,100711000.0],["2025-06-03",4.05,4.21,3.78,3.79,94334300.0],["2025-06-04",3.82,4.42,3.72,4.26,188099300.0],["2025-06-05",4.19,4.19,3.65,3.77,128765200.0],["2025-06-06",3.87,4.03,3.81,3.85,61997900.0],["2025-06-09",3.92,3.94,3.79,3.9,72345600.0],["2025-06-10",3.91,3.94,3.7,3.77,77180600.0],["2025-06-11",3.865,3.99,3.73,3.73,109097000.0],["2025-06-12",3.73,3.94,3.69,3.83,77154200.0],["2025-06-13",3.72,3.93,3.65,3.72,95898700.0],["2025-06-16",3.75,4.14,3.735,4.14,141164200.0],["2025-06-17",4.13,4.4,4.0,4.05,183662400.0],["2025-06-18",4.105,4.3,3.92,3.96,205313300.0],["2025-06-20",4.03,4.09,3.81,4.0,167333700.0],["2025-06-23",3.9,4.18,3.78,4.18,195355400.0],["2025-06-24",4.24,5.25,4.23,5.23,298709200.0],["2025-06-25",5.8,5.89,4.7,4.81,258046100.0],["2025-06-26",4.89,5.89,4.83,5.8,271833900.0],["2025-06-27",5.9,5.98,5.545,5.84,301325400.0],["2025-06-30",6.28,7.23,6.26,6.79,356135500.0],["2025-07-01",7.15,7.15,6.27,6.65,254896300.0],["2025-07-02",6.55,7.85,6.5,7.56,375003100.0],["2025-07-03",7.84,8.28,7.56,7.75,201359300.0],["2025-07-07",7.765,7.99,7.22,7.78,155350500.0],["2025-07-08",7.97,8.72,7.56,7.59,198347400.0],["2025-07-09",7.95,8.07,6.96,7.37,169265900.0],["2025-07-10",7.19,7.49,6.84,7.12,144218100.0],["2025-07-11",7.0,7.2,6.39,6.44,129707600.0],["2025-07-14",6.27,6.93,6.09,6.92,118666800.0],["2025-07-15",7.09,7.17,6.68,7.1,136748800.0],["2025-07-16",7.1,7.51,6.88,7.12,128047400.0],["2025-07-17",7.28,8.38,7.25,8.22,206080100.0],["2025-07-18",8.39,8.48,7.86,7.95,125673800.0],["2025-07-21",8.21,8.59,7.38,7.4,112030500.0],["2025-07-22",7.4,7.438,6.9,7.37,74786600.0],["2025-07-23",7.55,7.94,7.42,7.93,92486200.0],["2025-07-24",7.79,8.06,7.76,7.8,71270100.0],["2025-07-25",7.8,7.8,7.35,7.39,62862000.0],["2025-07-28",7.52,7.57,7.01,7.15,63168100.0],["2025-07-29",7.12,7.15,6.58,6.62,66988000.0],["2025-07-30",6.565,6.72,6.28,6.41,58280000.0],["2025-07-31",6.61,6.81,6.33,6.35,61691400.0],["2025-08-01",6.045,6.61,6.01,6.4,73000200.0],["2025-08-04",6.6,7.32,6.49,7.09,89153000.0],["2025-08-05",7.11,7.34,6.96,7.04,77268700.0],["2025-08-06",6.96,6.99,6.67,6.72,56970900.0],["2025-08-07",6.78,6.9,6.39,6.61,61499100.0],["2025-08-08",6.9,7.26,6.85,7.14,87383500.0],["2025-08-11",7.02,7.39,6.74,7.09,137019900.0],["2025-08-12",4.85,6.08,4.75,5.97,238527500.0],["2025-08-13",5.885,6.03,5.6,5.81,90663900.0],["2025-08-14",5.67,5.99,5.62,5.84,70298500.0],["2025-08-15",5.77,6.22,5.56,6.14,71983500.0],["2025-08-18",6.05,6.19,5.77,5.85,62221300.0],["2025-08-19",5.85,5.89,5.42,5.5,60500500.0],["2025-08-20",5.44,5.7,5.24,5.61,60443800.0],["2025-08-21",5.48,5.64,5.44,5.48,43871200.0],["2025-08-22",5.48,5.66,5.26,5.5,51779500.0],["2025-08-25",5.48,5.5,5.28,5.3,51819600.0],["2025-08-26",5.3,5.48,5.19,5.35,53043000.0],["2025-08-27",5.35,5.39,5.11,5.13,44619400.0],["2025-08-28",5.2,5.25,5.1,5.16,43131100.0],["2025-08-29",5.15,5.18,4.95,5.07,38137200.0],["2025-09-02",4.95,5.08,4.81,5.02,43589300.0],["2025-09-03",5.005,5.03,4.85,4.9,30724800.0],["2025-09-04",4.91,4.98,4.75,4.93,40958500.0],["2025-09-05",5.0,5.06,4.73,4.98,45189800.0],["2025-09-08",4.99,5.05,4.85,4.87,33041600.0],["2025-09-09",4.88,4.9,4.73,4.8,37191300.0],["2025-09-10",4.87,4.92,4.65,4.73,49356000.0],["2025-09-11",4.73,5.09,4.695,4.87,61593000.0],["2025-09-12",5.19,5.38,4.97,5.06,118700900.0],["2025-09-15",5.18,5.33,5.02,5.09,92017700.0],["2025-09-16",5.34,6.0,5.33,5.94,213075000.0],["2025-09-17",5.81,6.17,5.61,6.02,148128300.0],["2025-09-18",6.24,6.43,6.02,6.28,121507900.0],["2025-09-19",6.31,6.94,6.275,6.85,156953000.0],["2025-09-22",6.78,7.21,6.31,7.08,134586600.0],["2025-09-23",7.37,8.48,7.21,7.99,233582300.0],["2025-09-24",8.04,8.14,7.54,7.59,133640900.0],["2025-09-25",7.09,7.36,6.77,7.14,100998900.0],["2025-09-26",7.16,7.19,6.56,6.73,70832700.0],["2025-09-29",6.87,6.985,6.435,6.46,73588300.0],["2025-09-30",6.4,6.69,6.33,6.52,67860000.0],["2025-10-01",6.55,7.06,6.39,6.98,91122300.0],["2025-10-02",7.12,7.36,6.96,7.27,94542200.0],["2025-10-03",7.33,7.37,6.9,7.19,87622300.0],["2025-10-06",7.24,7.87,7.22,7.69,130405900.0],["2025-10-07",7.75,7.8,7.12,7.44,94517200.0],["2025-10-08",7.535,7.77,7.09,7.29,120253600.0],["2025-10-09",7.29,7.56,7.11,7.49,153455400.0],["2025-10-10",7.56,8.8,7.2,7.22,236911500.0],["2025-10-13",7.6,9.195,7.55,8.81,211830100.0],["2025-10-14",8.87,9.39,8.41,8.91,176513600.0],["2025-10-15",9.11,9.27,8.0,8.52,132033500.0],["2025-10-16",8.6,8.68,7.65,7.7,96101600.0],["2025-10-17",7.5,7.73,7.1,7.42,127409400.0],["2025-10-20",7.64,7.83,7.34,7.46,163795100.0],["2025-10-21",7.37,7.5,6.915,7.08,128256600.0],["2025-10-22",6.81,7.0,6.4,6.61,148112600.0],["2025-10-23",6.7,6.9,6.56,6.78,114363500.0],["2025-10-24",7.102,7.33,7.02,7.05,293442700.0],["2025-10-27",7.19,7.32,6.87,7.1,352543700.0],["2025-10-28",7.05,7.27,6.75,6.78,357605500.0],["2025-10-29",6.8,7.07,6.61,6.9,124260400.0],["2025-10-30",6.69,6.93,6.55,6.74,90211900.0],["2025-10-31",6.78,6.945,6.61,6.92,86741600.0],["2025-11-03",6.9,6.92,6.225,6.3,90997300.0],["2025-11-04",5.9,6.14,5.7,5.73,54605900.0],["2025-11-05",5.84,6.21,5.745,6.13,67767700.0],["2025-11-06",6.06,6.08,5.574,5.66,65576300.0],["2025-11-07",5.44,5.72,5.29,5.68,78567600.0],["2025-11-10",5.94,5.96,5.58,5.71,86376900.0],["2025-11-11",6.96,6.99,6.01,6.06,157695800.0],["2025-11-12",6.4,7.4,6.32,7.17,187273600.0],["2025-11-13",7.0,7.05,6.14,6.34,97606500.0],["2025-11-14",6.1,6.6,6.02,6.06,90751700.0],["2025-11-17",5.96,6.035,5.38,5.57,84912600.0],["2025-11-18",5.53,6.21,5.43,5.98,107586700.0],["2025-11-19",5.9,6.109,5.71,5.84,90458800.0],["2025-11-20",6.15,6.49,5.49,5.51,96223400.0],["2025-11-21",5.55,5.67,5.03,5.4,97370300.0],["2025-11-24",5.54,6.275,5.5,6.27,99676800.0],["2025-11-25",6.13,6.215,5.9,6.19,85030000.0],["2025-11-26",6.27,6.302,5.99,6.02,87739700.0],["2025-11-28",6.07,6.44,6.04,6.34,71670200.0],["2025-12-01",6.14,6.23,5.98,6.05,73024100.0],["2025-12-02",6.09,6.16,5.78,5.79,59959700.0],["2025-12-03",5.8,6.12,5.62,6.1,80147900.0],["2025-12-04",6.1,7.18,6.045,7.02,170692800.0],["2025-12-05",6.84,7.04,6.54,6.82,113407600.0],["2025-12-08",7.0,7.01,6.41,6.56,103316900.0],["2025-12-09",6.435,6.72,6.35,6.71,94922300.0],["2025-12-10",6.62,7.0,6.47,6.61,102914600.0],["2025-12-11",6.485,6.85,6.31,6.74,105809900.0],["2025-12-12",6.67,6.97,6.17,6.38,163294800.0],["2025-12-15",6.38,6.41,5.78,5.97,127669500.0],["2025-12-16",5.955,6.115,5.813,5.86,101691900.0],["2025-12-17",5.89,5.98,5.42,5.44,133777500.0],["2025-12-18",5.67,5.79,5.52,5.63,191603400.0],["2025-12-19",5.74,6.34,5.7,6.26,217907200.0],["2025-12-22",6.35,6.55,6.17,6.39,78148700.0],["2025-12-23",6.25,6.455,6.07,6.12,52899600.0],["2025-12-24",6.09,6.117,5.96,6.03,28149800.0],["2025-12-26",6.05,6.05,5.69,5.73,41128300.0],["2025-12-29",5.625,5.86,5.59,5.67,43509200.0],["2025-12-30",5.69,5.7,5.444,5.5,42260100.0],["2025-12-31",5.46,5.54,5.3,5.4,34533500.0],["2026-01-02",5.6,5.85,5.42,5.84,56019700.0],["2026-01-05",5.87,5.945,5.56,5.88,74991400.0],["2026-01-06",5.91,6.41,5.825,6.41,93675900.0],["2026-01-07",6.15,6.35,5.96,5.99,65798000.0],["2026-01-08",5.95,6.28,5.9,6.17,60079900.0],["2026-01-09",6.24,6.51,6.15,6.2,71382600.0],["2026-01-12",6.16,6.35,6.06,6.31,62881000.0],["2026-01-13",6.39,6.46,5.98,6.09,67180600.0],["2026-01-14",6.07,6.33,5.86,6.26,91272300.0],["2026-01-15",6.29,6.62,6.16,6.17,126954400.0],["2026-01-16",6.2,6.36,6.04,6.12,91828400.0],["2026-01-20",5.87,6.19,5.81,5.94,116161100.0],["2026-01-21",5.99,6.13,5.33,5.71,116168300.0],["2026-01-22",5.79,6.02,5.71,5.93,77255800.0],["2026-01-23",5.87,6.03,5.74,5.82,86445600.0],["2026-01-26",5.84,6.05,5.65,5.72,54773900.0],["2026-01-27",5.72,6.2,5.67,6.16,92575100.0],["2026-01-28",6.29,6.555,5.89,6.01,87932000.0],["2026-01-29",5.97,5.99,5.42,5.52,102243300.0],["2026-01-30",5.41,5.525,4.965,5.04,86321400.0],["2026-02-02",5.04,5.065,4.78,4.78,49075000.0],["2026-02-03",4.95,5.0,4.7,4.95,71497600.0],["2026-02-04",4.875,4.9,4.4,4.5,70119100.0],["2026-02-05",4.3,4.48,4.0,4.08,72131300.0],["2026-02-06",4.26,4.82,4.185,4.72,56842500.0],["2026-02-09",4.56,4.92,4.55,4.87,58529300.0],["2026-02-10",4.88,4.92,4.52,4.56,67292200.0],["2026-02-11",4.61,4.64,4.26,4.43,54538600.0],["2026-02-12",4.44,4.47,3.97,4.1,61951900.0],["2026-02-13",4.17,4.28,4.03,4.08,38506100.0],["2026-02-17",3.99,4.08,3.88,3.94,43544200.0],["2026-02-18",3.95,4.21,3.89,4.09,38249800.0],["2026-02-19",4.01,4.2,3.96,4.19,36351400.0],["2026-02-20",4.11,4.27,3.82,3.86,39978700.0],["2026-02-23",3.8,3.91,3.67,3.71,37266000.0],["2026-02-24",3.7,3.97,3.69,3.9,36596200.0],["2026-02-25",3.97,4.06,3.88,3.93,26867100.0],["2026-02-26",3.96,4.15,3.934,4.15,40346800.0],["2026-02-27",4.0,4.03,3.83,3.96,30268900.0],["2026-03-02",3.8,4.185,3.78,4.1,53000900.0],["2026-03-03",3.93,4.02,3.7,3.8,52131500.0],["2026-03-04",3.845,3.955,3.76,3.83,32163600.0],["2026-03-05",3.77,4.05,3.73,4.04,54217500.0],["2026-03-06",3.98,4.42,3.97,4.25,69604200.0],["2026-03-09",4.16,4.265,3.97,4.2,37104500.0],["2026-03-10",4.26,4.29,4.01,4.07,29120900.0],["2026-03-11",4.09,4.27,4.05,4.14,42063600.0],["2026-03-12",4.07,4.2,4.01,4.03,34749500.0],["2026-03-13",4.08,4.19,3.9,3.94,36655800.0],["2026-03-16",4.0,4.1,3.9,3.95,44877600.0],["2026-03-17",3.95,4.1,3.94,3.96,32339500.0],["2026-03-18",3.95,3.97,3.8,3.8,29935400.0],["2026-03-19",3.71,3.83,3.62,3.73,25899000.0],["2026-03-20",3.68,3.691,3.5,3.58,32551200.0],["2026-03-23",3.61,3.77,3.57,3.68,27683600.0],["2026-03-24",3.62,3.69,3.49,3.54,25667800.0],["2026-03-25",3.64,3.703,3.45,3.56,30372400.0],["2026-03-26",3.49,3.545,3.31,3.32,24172100.0],["2026-03-27",3.25,3.29,3.13,3.14,25302900.0],["2026-03-30",3.15,3.197,3.01,3.04,32509000.0],["2026-03-31",3.14,3.56,3.14,3.52,34072400.0],["2026-04-01",3.54,3.63,3.4,3.42,30694200.0],["2026-04-02",3.305,3.61,3.28,3.58,23149500.0],["2026-04-06",3.5,3.65,3.5,3.51,17968400.0],["2026-04-07",3.47,3.51,3.35,3.45,19826000.0],["2026-04-08",3.77,3.79,3.43,3.49,24470400.0],["2026-04-09",3.42,3.48,3.28,3.29,22221900.0],["2026-04-10",3.32,3.4,3.27,3.32,18226300.0],["2026-04-13",3.27,3.4,3.21,3.35,19069100.0],["2026-04-14",3.51,3.62,3.47,3.52,24230300.0],["2026-04-15",3.56,3.81,3.55,3.79,39175200.0],["2026-04-16",3.93,3.95,3.71,3.75,37140100.0],["2026-04-17",3.89,4.13,3.83,3.85,46289400.0],["2026-04-20",3.75,3.86,3.7,3.84,26049900.0],["2026-04-21",3.9,4.07,3.77,3.79,39352600.0],["2026-04-22",3.88,4.05,3.79,3.99,36822400.0],["2026-04-23",3.9,3.93,3.64,3.73,33026500.0],["2026-04-24",3.79,3.817,3.61,3.7,21842600.0],["2026-04-27",3.68,3.805,3.64,3.73,21899500.0],["2026-04-28",3.7,4.16,3.645,4.12,70140100.0],["2026-04-29",4.21,4.22,3.78,3.82,57440300.0],["2026-04-30",3.76,4.03,3.735,3.98,38293400.0],["2026-05-01",3.99,4.17,3.87,4.14,40871500.0],["2026-05-04",4.142,4.35,4.14,4.17,47054700.0],["2026-05-05",4.175,4.18,3.98,4.14,43395500.0],["2026-05-06",4.08,4.46,3.985,4.37,66212700.0],["2026-05-07",4.37,4.39,4.1,4.17,39108600.0],["2026-05-08",4.18,4.2,3.97,4.18,35187700.0],["2026-05-11",4.15,4.42,4.07,4.32,45404900.0],["2026-05-12",4.23,4.31,4.06,4.19,34883500.0],["2026-05-13",4.19,4.34,4.06,4.21,39053000.0],["2026-05-14",4.18,4.38,4.12,4.38,37569100.0],["2026-05-15",4.23,4.24,4.08,4.08,33930600.0],["2026-05-18",4.05,4.05,3.81,3.92,32506200.0],["2026-05-19",3.85,3.908,3.75,3.84,25534000.0],["2026-05-20",3.88,4.14,3.85,4.08,37627300.0],["2026-05-21",4.07,4.27,3.97,4.2,51619500.0],["2026-05-22",4.22,4.59,4.11,4.18,65595700.0],["2026-05-26",4.24,4.29,4.065,4.18,46677600.0],["2026-05-27",4.138,4.495,4.07,4.37,60093400.0],["2026-05-28",4.28,4.99,4.225,4.94,70108100.0],["2026-05-29",5.08,5.16,4.71,5.04,106670200.0],["2026-06-01",5.17,5.46,5.01,5.34,83681900.0],["2026-06-02",5.17,5.21,5.01,5.11,49924100.0],["2026-06-03",4.98,5.0,4.69,4.83,52451300.0],["2026-06-04",4.82,4.98,4.72,4.77,42430600.0],["2026-06-05",4.62,4.67,4.11,4.2,38122000.0],["2026-06-08",4.32,4.49,4.2,4.31,34381200.0],["2026-06-09",4.28,4.38,3.83,3.99,43916400.0],["2026-06-10",3.94,4.19,3.915,4.02,36635300.0],["2026-06-11",3.97,4.15,3.91,4.14,30343500.0],["2026-06-12",4.14,4.22,4.0,4.02,26213100.0],["2026-06-15",4.2,4.22,4.04,4.05,30223100.0],["2026-06-16",3.99,4.11,3.86,3.96,29113200.0],["2026-06-17",3.9,4.03,3.88,3.88,23019800.0],["2026-06-18",3.92,3.94,3.76,3.92,34385000.0],["2026-06-22",3.85,4.0,3.77,3.83,31029900.0],["2026-06-23",3.765,3.88,3.76,3.77,26240300.0],["2026-06-24",3.75,3.76,3.51,3.52,44018600.0],["2026-06-25",3.54,3.565,3.36,3.41,31979900.0],["2026-06-26",3.35,3.555,3.33,3.48,41782700.0],["2026-06-29",3.55,3.65,3.445,3.6,29891900.0],["2026-06-30",3.58,3.72,3.55,3.67,30303000.0],["2026-07-01",3.64,3.78,3.61,3.64,23041200.0],["2026-07-02",3.65,3.73,3.52,3.53,24129400.0],["2026-07-06",3.5,3.7,3.48,3.58,26229999.971837],["2026-07-07",3.56,3.61,3.38,3.43,34189895.18238],["2026-07-08",3.365,3.45,3.27,3.31,23304331.226083],["2026-07-09",3.29,3.37,3.24,3.32,20520265.855843],["2026-07-10",3.39,3.4299,3.24,3.27,23128739.081075],["2026-07-13",3.27,3.29,3.05,3.09,33067793.518031],["2026-07-14",3.07,3.17,3.04,3.1,21285822.746095],["2026-07-15",3.16,3.28,3.1,3.14,23763228.779204],["2026-07-16",3.11,3.13,2.91,2.92,35731965.606113],["2026-07-17",2.83,2.92,2.79,2.84,27344333.663348],["2026-07-20",2.85,2.89,2.77,2.82,22093592.426516],["2026-07-21",2.86,2.99,2.855,2.94,16802870.716519],["2026-07-22",2.93,2.99,2.84,2.88,21678236.720892],["2026-07-23",2.84,2.98,2.82,2.85,20700147.3026],["2026-07-24",2.85,2.87,2.73,2.76,19982538.538323],["2026-07-27",2.86,2.91,2.78,2.83,26869739.116026],["2026-07-28",2.78,2.87,2.67,2.76,24341814.587344],["2026-07-29",2.75,2.775,2.59,2.59,24807521.97389],["2026-07-30",2.61,2.85,2.61,2.83,30572210.244858],["2026-07-31",2.8,3,2.67,2.79,39386719.500086],["2026-08-03",2.74,2.905,2.68,2.86,25419890.712007],["2026-08-04",2.92,3.195,2.8952,3.15,42433331.198606],["2026-08-05",3.14,3.15,2.98,3.03,18518744.496915],["2026-08-06",2.97,3.06,2.9505,3.01,24610530.060468],["2026-08-07",3.09,3.28,3.05,3.27,33250990.170447],["2026-08-10",3.24,3.27,3.16,3.2,7090836.55692],["2026-08-11",3.262,3.35,3.195,3.33,18119958.914045],["2026-08-12",3.36,3.3777,3.23,3.26,15744156.15704],["2026-08-13",3.25,3.36,3.21,3.34,18577266.548286],["2026-08-14",3.38,3.41,3.24,3.27,14394875.276426]]}