{"t":"BLND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-16",20.0,21.04,19.2,20.9,10160400.0],["2021-07-19",20.4,20.68,17.75,17.93,4593500.0],["2021-07-20",18.0,18.8,17.15,17.5,1279600.0],["2021-07-21",17.75,17.85,17.05,17.54,1572100.0],["2021-07-22",17.53,18.48,17.05,17.26,1251200.0],["2021-07-23",17.26,17.48,16.05,17.48,745800.0],["2021-07-26",17.92,18.11,17.37,17.6,728100.0],["2021-07-27",17.72,17.9,16.76,17.0,489700.0],["2021-07-28",17.05,18.0,17.0,17.8,485100.0],["2021-07-29",17.8,18.39,17.8,18.07,319800.0],["2021-07-30",18.07,18.34,17.4,18.06,403700.0],["2021-08-02",18.24,18.25,17.69,18.0,231000.0],["2021-08-03",17.97,18.075,17.79,17.9,168900.0],["2021-08-04",17.96,18.21,17.64,18.08,677600.0],["2021-08-05",18.1,18.71,17.86,18.0,451700.0],["2021-08-06",18.1,18.47,18.0,18.45,233600.0],["2021-08-09",18.6,19.83,18.55,19.5,891300.0],["2021-08-10",19.81,20.15,18.0,18.09,1024300.0],["2021-08-11",18.13,18.95,18.13,18.23,530200.0],["2021-08-12",18.65,18.85,18.2,18.32,438300.0],["2021-08-13",18.54,18.775,17.52,18.0,744000.0],["2021-08-16",18.25,18.46,18.055,18.43,305500.0],["2021-08-17",18.34,18.77,18.01,18.73,501000.0],["2021-08-18",18.5,19.51,18.15,19.5,848100.0],["2021-08-19",19.38,20.35,19.38,19.78,965400.0],["2021-08-20",17.66,18.48,17.36,18.05,2163300.0],["2021-08-23",18.06,18.175,16.86,17.43,964100.0],["2021-08-24",17.37,17.6,16.8,16.95,583300.0],["2021-08-25",17.08,17.178,15.72,15.92,920700.0],["2021-08-26",15.92,16.49,15.905,16.36,727100.0],["2021-08-27",16.36,16.36,15.78,15.92,442900.0],["2021-08-30",15.92,16.35,15.61,16.16,254900.0],["2021-08-31",16.23,16.33,15.95,16.19,318300.0],["2021-09-01",16.1,17.48,16.02,17.13,1010000.0],["2021-09-02",17.52,17.81,16.89,16.97,1033900.0],["2021-09-03",16.88,17.63,16.87,17.46,701700.0],["2021-09-07",17.5,17.646,16.05,16.11,812900.0],["2021-09-08",16.15,16.332,15.55,15.88,752500.0],["2021-09-09",16.0,16.8,15.71,16.7,721600.0],["2021-09-10",16.88,17.15,16.34,16.4,565700.0],["2021-09-13",16.5,16.78,16.1,16.28,468300.0],["2021-09-14",16.28,16.41,15.92,16.29,449200.0],["2021-09-15",16.23,16.29,15.81,15.95,508500.0],["2021-09-16",15.79,16.16,15.7,16.11,411100.0],["2021-09-17",16.13,16.35,15.83,16.1,1276700.0],["2021-09-20",15.72,15.8,15.01,15.19,663200.0],["2021-09-21",15.25,15.66,14.85,15.16,585700.0],["2021-09-22",15.36,15.59,14.96,15.24,670200.0],["2021-09-23",15.35,15.374,14.64,14.64,839200.0],["2021-09-24",14.64,14.748,14.34,14.47,372900.0],["2021-09-27",14.36,14.845,14.01,14.49,436300.0],["2021-09-28",14.33,14.49,13.75,13.8,565100.0],["2021-09-29",14.18,14.65,14.03,14.1,554500.0],["2021-09-30",14.06,14.23,13.48,13.48,776800.0],["2021-10-01",13.59,13.91,13.26,13.81,535200.0],["2021-10-04",13.68,13.81,12.92,13.11,485200.0],["2021-10-05",13.09,13.555,13.08,13.38,392400.0],["2021-10-06",13.38,13.6,13.0,13.1,343300.0],["2021-10-07",13.26,13.68,13.26,13.52,300300.0],["2021-10-08",13.5,14.0,13.13,13.25,332400.0],["2021-10-11",13.06,14.21,13.06,13.83,450700.0],["2021-10-12",13.85,14.23,13.42,13.57,237800.0],["2021-10-13",13.82,13.92,13.56,13.56,240700.0],["2021-10-14",13.83,14.0,13.23,13.53,448800.0],["2021-10-15",13.65,13.93,12.91,13.0,552300.0],["2021-10-18",13.12,13.247,12.63,13.12,589100.0],["2021-10-19",13.25,14.18,13.25,14.01,694100.0],["2021-10-20",13.98,14.25,13.77,13.89,319700.0],["2021-10-21",13.88,14.64,13.82,14.31,351500.0],["2021-10-22",14.32,14.34,13.82,14.09,238100.0],["2021-10-25",14.23,14.4,13.42,13.95,444700.0],["2021-10-26",13.96,14.36,13.84,14.04,326300.0],["2021-10-27",14.01,14.13,13.74,13.8,261300.0],["2021-10-28",13.77,13.92,13.62,13.87,204100.0],["2021-10-29",13.96,14.841,13.83,14.5,1252000.0],["2021-11-01",14.5,14.625,13.67,14.2,1758200.0],["2021-11-02",14.24,14.88,14.0,14.51,783100.0],["2021-11-03",14.56,15.03,14.46,14.77,500200.0],["2021-11-04",14.7,15.55,14.7,15.5,603000.0],["2021-11-05",15.49,15.98,15.203,15.53,580000.0],["2021-11-08",15.67,15.72,15.06,15.67,640000.0],["2021-11-09",15.84,16.26,15.21,15.55,422400.0],["2021-11-10",15.33,15.5,14.63,15.45,1034300.0],["2021-11-11",13.19,13.82,12.6,12.96,3311600.0],["2021-11-12",13.21,13.32,12.425,12.76,940000.0],["2021-11-15",12.88,13.16,12.81,12.98,776800.0],["2021-11-16",13.0,13.17,12.0,12.05,1605000.0],["2021-11-17",12.1,12.49,11.88,12.39,433800.0],["2021-11-18",12.29,12.379,11.87,12.01,661500.0],["2021-11-19",12.1,12.345,11.55,11.66,548000.0],["2021-11-22",11.88,12.0,10.39,10.9,2536100.0],["2021-11-23",10.81,11.45,10.45,10.6,783700.0],["2021-11-24",10.57,11.05,10.31,11.05,477500.0],["2021-11-26",10.83,11.04,10.53,10.9,312700.0],["2021-11-29",11.01,11.26,10.78,11.03,705900.0],["2021-11-30",11.04,11.47,10.79,11.44,526600.0],["2021-12-01",11.49,11.69,10.5,10.5,766800.0],["2021-12-02",10.4,10.78,10.12,10.51,1107600.0],["2021-12-03",10.33,10.39,9.06,9.74,2367600.0],["2021-12-06",9.61,9.66,8.855,9.35,1696400.0],["2021-12-07",9.49,9.52,8.975,9.15,2967000.0],["2021-12-08",9.16,9.32,8.82,9.27,1484500.0],["2021-12-09",9.15,9.31,8.65,8.72,1419300.0],["2021-12-10",8.69,8.69,8.09,8.21,1218600.0],["2021-12-13",8.13,8.21,7.8,8.05,1675700.0],["2021-12-14",7.88,8.06,7.4,7.61,1793900.0],["2021-12-15",7.54,7.68,7.13,7.55,3212100.0],["2021-12-16",7.65,7.765,7.07,7.29,1827300.0],["2021-12-17",7.05,7.69,6.73,7.62,2522100.0],["2021-12-20",7.53,7.64,7.125,7.46,3334900.0],["2021-12-21",7.51,7.755,7.32,7.61,1617800.0],["2021-12-22",7.6,7.67,7.27,7.38,1729000.0],["2021-12-23",7.36,7.62,7.1,7.53,1259200.0],["2021-12-27",7.5,7.846,7.45,7.72,1698500.0],["2021-12-28",7.71,7.76,7.25,7.36,905700.0],["2021-12-29",7.33,7.41,7.15,7.25,893500.0],["2021-12-30",7.21,7.64,7.19,7.5,1340900.0],["2021-12-31",7.5,7.68,7.17,7.34,1602600.0],["2022-01-03",7.42,7.66,7.395,7.43,534600.0],["2022-01-04",7.46,7.54,6.75,7.15,1329300.0],["2022-01-05",7.09,7.29,6.76,6.85,1806400.0],["2022-01-06",6.85,7.1,6.45,6.83,1336600.0],["2022-01-07",6.89,7.14,6.83,7.02,909400.0],["2022-01-10",6.95,7.11,6.72,7.09,1288200.0],["2022-01-11",7.09,7.54,7.0,7.38,1169300.0],["2022-01-12",7.47,7.6,7.24,7.35,750200.0],["2022-01-13",7.25,7.41,7.04,7.07,2150000.0],["2022-01-14",6.99,7.29,6.95,7.07,1858900.0],["2022-01-18",7.0,7.24,6.92,7.03,1701200.0],["2022-01-19",7.06,7.31,6.98,7.17,1842000.0],["2022-01-20",7.6,8.069,7.22,7.25,3162200.0],["2022-01-21",7.21,7.25,6.87,7.04,2858200.0],["2022-01-24",6.94,7.49,6.56,7.46,3012100.0],["2022-01-25",7.29,7.62,7.08,7.22,2523100.0],["2022-01-26",7.32,7.82,7.18,7.24,2741800.0],["2022-01-27",7.25,7.34,7.06,7.15,2197700.0],["2022-01-28",7.15,7.55,6.86,7.52,2532800.0],["2022-01-31",7.44,8.04,7.43,7.96,2367300.0],["2022-02-01",8.0,8.615,7.93,8.57,2335100.0],["2022-02-02",8.73,8.76,8.41,8.52,2041900.0],["2022-02-03",8.11,8.42,7.99,8.26,1901700.0],["2022-02-04",8.36,8.7,8.2,8.63,922600.0],["2022-02-07",8.68,8.99,8.6,8.86,988400.0],["2022-02-08",8.93,9.04,8.73,9.0,910500.0],["2022-02-09",9.14,9.71,9.115,9.71,1437500.0],["2022-02-10",9.43,10.22,9.32,9.9,2560600.0],["2022-02-11",9.86,10.02,9.54,9.87,2221600.0],["2022-02-14",9.87,10.15,9.4,9.41,2461700.0],["2022-02-15",9.37,10.02,9.0,10.01,2073900.0],["2022-02-16",10.0,10.17,9.83,9.95,2777100.0],["2022-02-17",9.86,10.06,9.68,9.75,1461800.0],["2022-02-18",9.74,9.935,9.11,9.21,5555600.0],["2022-02-22",8.98,9.35,8.76,9.01,2520500.0],["2022-02-23",9.05,9.15,8.35,8.45,1947100.0],["2022-02-24",7.8,8.72,7.63,8.71,2029800.0],["2022-02-25",8.7,8.79,8.35,8.53,1163100.0],["2022-02-28",8.49,8.88,8.42,8.84,2025900.0],["2022-03-01",8.78,9.335,8.7,9.1,931300.0],["2022-03-02",9.07,9.22,8.73,9.2,928900.0],["2022-03-03",9.31,9.42,8.75,8.9,1729600.0],["2022-03-04",8.88,8.95,8.45,8.55,2087800.0],["2022-03-07",8.77,9.07,8.45,8.5,2602700.0],["2022-03-08",8.18,8.31,7.32,7.7,3430900.0],["2022-03-09",7.83,8.09,7.55,7.77,2796300.0],["2022-03-10",7.6,7.81,7.3,7.38,2167500.0],["2022-03-11",7.44,7.45,6.67,6.75,2964900.0],["2022-03-14",6.67,6.8,6.35,6.38,2676300.0],["2022-03-15",6.32,6.45,5.81,6.13,3047600.0],["2022-03-16",6.18,6.69,6.18,6.53,4975600.0],["2022-03-17",6.4,7.05,6.34,7.01,4194500.0],["2022-03-18",6.91,7.38,6.81,7.06,4320800.0],["2022-03-21",6.51,6.814,6.155,6.3,5172200.0],["2022-03-22",6.3,7.01,6.2,6.8,4842700.0],["2022-03-23",6.67,6.8,6.38,6.38,2072800.0],["2022-03-24",6.33,6.35,5.97,6.3,1765400.0],["2022-03-25",6.3,6.333,5.96,6.11,1232000.0],["2022-03-28",6.07,6.21,5.83,6.09,2076000.0],["2022-03-29",6.14,6.37,6.07,6.19,3567500.0],["2022-03-30",6.24,6.38,5.97,6.02,3059600.0],["2022-03-31",6.01,6.14,5.67,5.7,3460900.0],["2022-04-01",4.5,5.2,4.45,4.8,9821900.0],["2022-04-04",4.67,5.1,4.66,4.98,3036300.0],["2022-04-05",4.93,5.005,4.69,4.98,2377700.0],["2022-04-06",4.92,4.92,4.52,4.64,2450100.0],["2022-04-07",4.64,4.72,4.51,4.63,1780400.0],["2022-04-08",4.61,4.71,4.56,4.61,1979600.0],["2022-04-11",4.51,4.62,4.41,4.58,1548100.0],["2022-04-12",4.6,4.75,4.52,4.66,2020800.0],["2022-04-13",4.67,4.88,4.61,4.76,1667600.0],["2022-04-14",4.78,4.83,4.64,4.79,1661700.0],["2022-04-18",4.73,4.87,4.685,4.72,1541800.0],["2022-04-19",4.75,5.22,4.62,5.0,1751600.0],["2022-04-20",4.95,5.025,4.7,4.72,1664200.0],["2022-04-21",4.77,4.96,4.505,4.58,1538700.0],["2022-04-22",4.57,4.64,4.43,4.49,1128200.0],["2022-04-25",4.44,4.79,4.437,4.79,1265600.0],["2022-04-26",4.77,4.79,4.495,4.63,1221600.0],["2022-04-27",4.66,4.755,4.515,4.57,1373100.0],["2022-04-28",4.56,4.725,4.44,4.67,8187700.0],["2022-04-29",4.65,4.93,4.25,4.31,1771300.0],["2022-05-02",4.26,4.59,4.159,4.53,2301200.0],["2022-05-03",4.49,4.73,4.37,4.62,2060500.0],["2022-05-04",4.58,4.7,4.25,4.64,1765400.0],["2022-05-05",4.55,4.62,4.205,4.3,1241300.0],["2022-05-06",4.25,4.25,3.93,3.98,1690700.0],["2022-05-09",3.89,3.905,3.345,3.41,1873800.0],["2022-05-10",3.48,3.53,2.95,3.0,3464900.0],["2022-05-11",2.96,3.13,2.87,2.89,2072200.0],["2022-05-12",2.82,3.14,2.72,3.05,3591200.0],["2022-05-13",3.18,3.94,3.18,3.68,3763000.0],["2022-05-16",3.66,3.76,3.36,3.4,2258000.0],["2022-05-17",3.43,3.63,3.28,3.41,2433800.0],["2022-05-18",3.34,3.47,3.17,3.31,3181300.0],["2022-05-19",3.29,3.75,3.27,3.53,3550400.0],["2022-05-20",3.57,3.69,3.06,3.37,3305900.0],["2022-05-23",3.36,3.405,3.23,3.37,1008300.0],["2022-05-24",3.3,3.31,3.135,3.23,2191100.0],["2022-05-25",3.11,3.35,3.11,3.24,2831000.0],["2022-05-26",3.25,3.305,3.12,3.24,3656000.0],["2022-05-27",3.28,3.5,3.22,3.37,2563600.0],["2022-05-31",3.36,3.58,3.33,3.38,2368600.0],["2022-06-01",3.4,3.56,3.325,3.38,2132000.0],["2022-06-02",3.35,3.775,3.3,3.72,2831300.0],["2022-06-03",3.66,3.735,3.54,3.63,3188400.0],["2022-06-06",3.75,3.85,3.6,3.7,5247600.0],["2022-06-07",3.62,3.64,3.27,3.46,2575900.0],["2022-06-08",3.46,3.63,3.4,3.45,1187900.0],["2022-06-09",3.4,3.41,3.1,3.14,1941300.0],["2022-06-10",3.06,3.11,2.91,2.97,1352100.0],["2022-06-13",2.8,2.86,2.66,2.69,1562200.0],["2022-06-14",2.67,2.75,2.57,2.69,1991800.0],["2022-06-15",2.75,2.86,2.68,2.82,2349300.0],["2022-06-16",2.76,2.97,2.67,2.77,2261000.0],["2022-06-17",2.76,3.07,2.76,3.01,2539800.0],["2022-06-21",3.04,3.185,2.86,2.88,3295400.0],["2022-06-22",2.82,2.98,2.75,2.87,1975200.0],["2022-06-23",2.88,3.04,2.85,2.97,1540600.0],["2022-06-24",2.98,3.06,2.77,2.83,23212200.0],["2022-06-27",2.85,2.9,2.59,2.65,2139200.0],["2022-06-28",2.64,2.76,2.53,2.53,2028200.0],["2022-06-29",2.5,2.52,2.36,2.39,1280600.0],["2022-06-30",2.39,2.4,2.17,2.36,3539300.0],["2022-07-01",2.35,2.47,2.29,2.41,1340000.0],["2022-07-05",2.35,2.55,2.285,2.54,1855000.0],["2022-07-06",2.57,2.73,2.47,2.7,2703400.0],["2022-07-07",2.65,2.95,2.545,2.95,1673800.0],["2022-07-08",2.88,2.99,2.78,2.99,1176100.0],["2022-07-11",2.93,2.97,2.765,2.79,887500.0],["2022-07-12",2.79,2.845,2.695,2.72,1162000.0],["2022-07-13",2.62,2.73,2.59,2.68,440700.0],["2022-07-14",2.61,2.74,2.502,2.65,700800.0],["2022-07-15",2.7,2.95,2.68,2.95,1991800.0],["2022-07-18",2.96,3.04,2.77,2.81,1545500.0],["2022-07-19",2.87,2.93,2.77,2.93,668600.0],["2022-07-20",2.94,3.21,2.94,3.17,1744800.0],["2022-07-21",3.13,3.23,3.0,3.16,999100.0],["2022-07-22",3.18,3.18,2.99,3.04,1271600.0],["2022-07-25",2.9,2.91,2.625,2.66,2380700.0],["2022-07-26",2.62,2.62,2.46,2.51,1462900.0],["2022-07-27",2.54,2.59,2.44,2.52,1785500.0],["2022-07-28",2.55,2.6,2.45,2.51,922700.0],["2022-07-29",2.47,2.65,2.425,2.64,1093300.0],["2022-08-01",2.59,2.74,2.515,2.67,1050000.0],["2022-08-02",2.61,2.96,2.59,2.89,987400.0],["2022-08-03",2.92,3.115,2.91,2.96,1850100.0],["2022-08-04",2.93,3.05,2.92,3.02,2208800.0],["2022-08-05",2.96,3.025,2.905,2.96,1098900.0],["2022-08-08",3.0,3.24,2.99,3.23,1454700.0],["2022-08-09",3.19,3.21,2.9,2.93,1091100.0],["2022-08-10",3.07,3.25,3.03,3.16,1229500.0],["2022-08-11",3.18,3.235,2.97,3.02,1379600.0],["2022-08-12",3.03,3.065,2.98,3.04,2205700.0],["2022-08-15",3.0,3.05,2.721,2.76,3322600.0],["2022-08-16",3.1,3.82,3.06,3.55,6877100.0],["2022-08-17",3.5,3.525,3.23,3.42,2364700.0],["2022-08-18",3.42,3.47,3.25,3.29,1332500.0],["2022-08-19",3.24,3.25,3.0,3.1,4782600.0],["2022-08-22",3.03,3.09,2.771,2.85,2516300.0],["2022-08-23",2.8,2.93,2.8,2.88,1170100.0],["2022-08-24",2.85,3.05,2.8,2.99,1001800.0],["2022-08-25",3.02,3.16,2.962,3.15,1072400.0],["2022-08-26",3.18,3.28,3.06,3.1,707300.0],["2022-08-29",3.02,3.1,2.95,2.98,1176100.0],["2022-08-30",2.94,3.1,2.94,3.04,737400.0],["2022-08-31",3.06,3.19,3.03,3.15,1286900.0],["2022-09-01",3.05,3.06,2.83,3.05,1419400.0],["2022-09-02",3.1,3.18,2.94,3.03,869100.0],["2022-09-06",3.06,3.16,2.98,2.99,2027100.0],["2022-09-07",2.97,3.08,2.965,3.07,2081800.0],["2022-09-08",3.03,3.15,3.0,3.04,1532200.0],["2022-09-09",3.08,3.18,3.04,3.08,1641400.0],["2022-09-12",3.09,3.21,2.98,3.03,1674900.0],["2022-09-13",2.9,3.045,2.825,3.02,2420000.0],["2022-09-14",3.05,3.15,2.96,3.09,2722200.0],["2022-09-15",3.05,3.36,3.03,3.05,2893100.0],["2022-09-16",3.0,3.0,2.7,2.73,12241600.0],["2022-09-19",2.69,2.69,2.56,2.6,2301500.0],["2022-09-20",2.57,2.57,2.355,2.37,1738400.0],["2022-09-21",2.39,2.45,2.25,2.26,1199900.0],["2022-09-22",2.18,2.265,2.1,2.25,1591300.0],["2022-09-23",2.2,2.211,2.1,2.18,1039100.0],["2022-09-26",2.18,2.315,2.12,2.14,1648600.0],["2022-09-27",2.22,2.3,2.17,2.25,1121300.0],["2022-09-28",2.29,2.45,2.22,2.39,1395400.0],["2022-09-29",2.31,2.35,2.195,2.28,950200.0],["2022-09-30",2.27,2.35,2.2,2.21,1193400.0],["2022-10-03",2.24,2.3,2.095,2.27,1038100.0],["2022-10-04",2.35,2.51,2.33,2.5,1042400.0],["2022-10-05",2.43,2.71,2.43,2.67,1464300.0],["2022-10-06",2.63,2.86,2.63,2.74,843200.0],["2022-10-07",2.66,2.75,2.56,2.66,994000.0],["2022-10-10",2.69,2.69,2.5,2.55,597900.0],["2022-10-11",2.55,2.57,2.38,2.56,890400.0],["2022-10-12",2.57,2.57,2.2,2.25,1377100.0],["2022-10-13",2.22,2.25,2.07,2.15,1751500.0],["2022-10-14",2.18,2.19,1.93,1.95,2768100.0],["2022-10-17",2.05,2.14,2.0,2.07,2317900.0],["2022-10-18",2.14,2.175,1.97,2.03,1752800.0],["2022-10-19",2.02,2.05,1.925,1.97,1039800.0],["2022-10-20",1.93,2.145,1.915,1.94,1059900.0],["2022-10-21",1.99,2.01,1.8,1.92,1279900.0],["2022-10-24",1.95,1.974,1.78,1.85,1508600.0],["2022-10-25",1.85,2.16,1.83,2.15,1744200.0],["2022-10-26",2.11,2.32,2.1,2.22,1246000.0],["2022-10-27",2.14,2.35,2.12,2.29,1066700.0],["2022-10-28",2.26,2.45,2.17,2.45,1423700.0],["2022-10-31",2.42,2.53,2.36,2.51,1320200.0],["2022-11-01",2.54,2.57,2.435,2.46,895500.0],["2022-11-02",2.48,2.48,2.235,2.25,1245000.0],["2022-11-03",2.19,2.31,2.16,2.18,883500.0],["2022-11-04",2.21,2.21,1.95,2.05,1053400.0],["2022-11-07",2.07,2.07,1.94,2.0,580400.0],["2022-11-08",2.02,2.11,1.835,2.04,1190800.0],["2022-11-09",1.99,2.07,1.85,1.87,1243400.0],["2022-11-10",2.02,2.19,2.02,2.18,2261600.0],["2022-11-11",2.01,2.29,2.01,2.09,3119300.0],["2022-11-14",2.2,2.255,2.065,2.19,1621200.0],["2022-11-15",2.27,2.33,2.17,2.18,1407100.0],["2022-11-16",2.16,2.16,1.96,1.98,1047700.0],["2022-11-17",1.95,1.98,1.88,1.92,949500.0],["2022-11-18",2.01,2.01,1.8,1.83,1142200.0],["2022-11-21",1.83,1.845,1.56,1.62,2652500.0],["2022-11-22",1.65,1.68,1.52,1.57,1922800.0],["2022-11-23",1.58,1.58,1.4,1.5,1830300.0],["2022-11-25",1.55,1.55,1.31,1.38,1738200.0],["2022-11-28",1.35,1.41,1.25,1.26,1710900.0],["2022-11-29",1.24,1.28,1.18,1.26,1839500.0],["2022-11-30",1.25,1.34,1.22,1.32,2630200.0],["2022-12-01",1.29,1.43,1.28,1.3,2018600.0],["2022-12-02",1.25,1.34,1.25,1.3,1644800.0],["2022-12-05",1.36,1.36,1.17,1.19,2557800.0],["2022-12-06",1.17,1.17,1.0,1.05,8771900.0],["2022-12-07",1.04,1.13,1.04,1.1,3344900.0],["2022-12-08",1.1,1.22,1.07,1.15,3108200.0],["2022-12-09",1.13,1.319,1.12,1.24,2006500.0],["2022-12-12",1.23,1.32,1.23,1.25,2285600.0],["2022-12-13",1.3,1.32,1.17,1.2,1321300.0],["2022-12-14",1.17,1.35,1.16,1.33,3839400.0],["2022-12-15",1.32,1.495,1.28,1.45,3269300.0],["2022-12-16",1.44,1.56,1.39,1.43,3901600.0],["2022-12-19",1.4,1.4,1.22,1.23,2421900.0],["2022-12-20",1.22,1.24,1.17,1.22,2287900.0],["2022-12-21",1.24,1.27,1.2,1.22,837300.0],["2022-12-22",1.21,1.28,1.185,1.26,851500.0],["2022-12-23",1.24,1.305,1.19,1.22,1617400.0],["2022-12-27",1.21,1.23,1.09,1.1,1291900.0],["2022-12-28",1.08,1.21,1.075,1.16,1108000.0],["2022-12-29",1.16,1.25,1.15,1.24,1069500.0],["2022-12-30",1.17,1.46,1.17,1.44,2242800.0],["2023-01-03",1.46,1.6,1.42,1.53,1679200.0],["2023-01-04",1.54,1.67,1.532,1.62,1291800.0],["2023-01-05",1.58,1.58,1.45,1.5,1022900.0],["2023-01-06",1.5,1.54,1.44,1.5,519600.0],["2023-01-09",1.5,1.72,1.49,1.67,1121100.0],["2023-01-10",1.68,1.72,1.59,1.7,682400.0],["2023-01-11",1.8,1.88,1.695,1.72,1167100.0],["2023-01-12",1.75,1.765,1.705,1.76,1123400.0],["2023-01-13",1.71,1.74,1.52,1.54,796900.0],["2023-01-17",1.62,1.755,1.54,1.75,1622500.0],["2023-01-18",1.74,1.85,1.575,1.61,1238700.0],["2023-01-19",1.6,1.622,1.44,1.49,1121900.0],["2023-01-20",1.51,1.63,1.475,1.56,1895000.0],["2023-01-23",1.55,1.59,1.48,1.5,1392300.0],["2023-01-24",1.51,1.52,1.42,1.47,1776500.0],["2023-01-25",1.41,1.485,1.37,1.46,1370500.0],["2023-01-26",1.47,1.595,1.47,1.52,1266800.0],["2023-01-27",1.52,1.62,1.485,1.61,1372800.0],["2023-01-30",1.58,1.68,1.524,1.59,1214100.0],["2023-01-31",1.62,1.8,1.59,1.66,1538300.0],["2023-02-01",1.65,1.765,1.61,1.73,1136200.0],["2023-02-02",1.76,2.09,1.76,2.07,3439100.0],["2023-02-03",1.98,2.17,1.95,2.05,1855300.0],["2023-02-06",1.99,2.18,1.99,2.1,1030900.0],["2023-02-07",2.09,2.1,1.94,2.07,1442000.0],["2023-02-08",2.05,2.119,1.96,2.07,839700.0],["2023-02-09",2.1,2.1,1.92,1.98,1505100.0],["2023-02-10",1.83,1.92,1.68,1.9,1398000.0],["2023-02-13",1.87,1.895,1.77,1.85,1327700.0],["2023-02-14",1.8,2.04,1.755,1.98,1797500.0],["2023-02-15",1.92,2.01,1.88,1.94,1328800.0],["2023-02-16",1.86,1.965,1.83,1.9,1374500.0],["2023-02-17",1.85,1.86,1.705,1.76,6199000.0],["2023-02-21",1.7,1.87,1.7,1.78,1229400.0],["2023-02-22",1.79,1.81,1.65,1.69,1592000.0],["2023-02-23",1.71,1.71,1.6,1.62,930900.0],["2023-02-24",1.57,1.62,1.55,1.58,883700.0],["2023-02-27",1.58,1.598,1.52,1.58,693600.0],["2023-02-28",1.6,1.635,1.54,1.58,1114700.0],["2023-03-01",1.61,1.61,1.365,1.5,946900.0],["2023-03-02",1.51,1.515,1.45,1.5,444200.0],["2023-03-03",1.45,1.545,1.45,1.5,959300.0],["2023-03-06",1.51,1.53,1.475,1.5,681400.0],["2023-03-07",1.48,1.53,1.47,1.48,741500.0],["2023-03-08",1.49,1.49,1.42,1.48,1066800.0],["2023-03-09",1.49,1.49,1.41,1.42,971400.0],["2023-03-10",1.42,1.455,1.35,1.41,1374100.0],["2023-03-13",1.37,1.445,1.285,1.34,2672200.0],["2023-03-14",1.42,1.52,1.355,1.49,3261000.0],["2023-03-15",1.39,1.53,1.37,1.53,3067700.0],["2023-03-16",1.47,1.525,1.465,1.47,2375100.0],["2023-03-17",1.14,1.2,0.761,0.95,22813500.0],["2023-03-20",0.93,0.938,0.835,0.87,4425800.0],["2023-03-21",0.87,1.17,0.87,1.03,6022900.0],["2023-03-22",0.999,1.001,0.898,0.91,2964100.0],["2023-03-23",0.905,1.03,0.9,0.961,1106300.0],["2023-03-24",0.965,1.03,0.926,0.938,1138600.0],["2023-03-27",0.932,0.96,0.866,0.88,764400.0],["2023-03-28",0.911,0.911,0.851,0.886,1771400.0],["2023-03-29",0.89,1.01,0.85,1.0,1975500.0],["2023-03-30",1.0,1.028,0.935,0.959,789900.0],["2023-03-31",0.987,1.03,0.94,0.996,1255200.0],["2023-04-03",1.0,1.05,0.951,0.98,943600.0],["2023-04-04",0.986,0.986,0.93,0.953,556000.0],["2023-04-05",0.95,0.997,0.89,0.895,528400.0],["2023-04-06",0.92,0.954,0.88,0.928,579900.0],["2023-04-10",0.916,0.925,0.85,0.852,823000.0],["2023-04-11",0.87,0.91,0.846,0.858,586600.0],["2023-04-12",0.89,0.936,0.79,0.81,1187400.0],["2023-04-13",0.8,0.85,0.789,0.81,1088400.0],["2023-04-14",0.82,0.847,0.78,0.793,906600.0],["2023-04-17",0.8,0.83,0.75,0.811,855400.0],["2023-04-18",0.8,0.84,0.79,0.815,680800.0],["2023-04-19",0.8,0.84,0.78,0.81,625600.0],["2023-04-20",0.803,0.84,0.798,0.806,779300.0],["2023-04-21",0.8,0.827,0.797,0.804,812200.0],["2023-04-24",0.791,0.815,0.72,0.763,1205700.0],["2023-04-25",0.756,0.756,0.72,0.72,649800.0],["2023-04-26",0.774,0.791,0.66,0.689,1484700.0],["2023-04-27",0.7,0.73,0.638,0.65,890400.0],["2023-04-28",0.647,0.665,0.58,0.592,3908600.0],["2023-05-01",0.623,0.68,0.582,0.616,2078900.0],["2023-05-02",0.62,0.63,0.55,0.55,2792900.0],["2023-05-03",0.545,0.579,0.545,0.55,1139400.0],["2023-05-04",0.56,0.591,0.531,0.582,1435600.0],["2023-05-05",0.58,0.661,0.529,0.63,1156400.0],["2023-05-08",0.658,0.737,0.62,0.704,1121300.0],["2023-05-09",0.72,0.82,0.68,0.78,1475900.0],["2023-05-10",0.84,1.09,0.805,0.987,2887500.0],["2023-05-11",1.0,1.12,0.95,1.09,2075600.0],["2023-05-12",1.08,1.09,0.906,0.963,1381400.0],["2023-05-15",0.96,1.11,0.96,1.11,2017800.0],["2023-05-16",1.03,1.119,0.99,1.01,1000400.0],["2023-05-17",1.0,1.05,0.932,0.971,1365200.0],["2023-05-18",0.961,1.055,0.919,1.01,869500.0],["2023-05-19",1.05,1.15,0.907,0.929,1524600.0],["2023-05-22",0.93,1.05,0.811,1.04,2022100.0],["2023-05-23",1.02,1.15,1.012,1.05,1625600.0],["2023-05-24",0.997,1.019,0.901,0.904,2993500.0],["2023-05-25",0.92,0.987,0.873,0.888,931600.0],["2023-05-26",0.88,0.99,0.801,0.923,1309400.0],["2023-05-30",0.947,1.02,0.92,0.991,912300.0],["2023-05-31",0.986,1.02,0.904,0.989,1203600.0],["2023-06-01",0.98,1.06,0.911,1.01,1091300.0],["2023-06-02",1.02,1.07,0.98,1.05,898300.0],["2023-06-05",1.04,1.05,0.974,1.05,828300.0],["2023-06-06",1.02,1.04,0.98,1.04,1049900.0],["2023-06-07",1.0,1.14,0.971,0.98,1733100.0],["2023-06-08",0.99,1.065,0.95,1.03,1449800.0],["2023-06-09",1.03,1.05,0.915,0.98,3854900.0],["2023-06-12",0.95,1.02,0.95,1.01,1734200.0],["2023-06-13",1.05,1.15,1.015,1.08,1535200.0],["2023-06-14",1.08,1.12,0.95,0.955,1644700.0],["2023-06-15",0.96,1.02,0.93,1.01,1532800.0],["2023-06-16",1.04,1.04,0.931,0.986,2598500.0],["2023-06-20",0.956,0.98,0.884,0.9,1923100.0],["2023-06-21",0.9,0.93,0.858,0.907,1395100.0],["2023-06-22",0.915,0.93,0.853,0.903,1702300.0],["2023-06-23",0.9,0.98,0.85,0.86,22136200.0],["2023-06-26",0.862,0.94,0.86,0.897,1240900.0],["2023-06-27",0.89,0.924,0.863,0.871,742800.0],["2023-06-28",0.86,0.93,0.86,0.888,824600.0],["2023-06-29",0.85,0.997,0.85,0.977,1071900.0],["2023-06-30",1.02,1.02,0.94,0.947,1143300.0],["2023-07-03",0.939,1.06,0.93,1.06,786500.0],["2023-07-05",1.06,1.12,1.01,1.06,1044100.0],["2023-07-06",1.07,1.07,0.94,0.96,1019700.0],["2023-07-07",0.96,1.03,0.927,0.991,708900.0],["2023-07-10",0.98,1.07,0.96,1.06,498000.0],["2023-07-11",1.05,1.1,1.02,1.07,626700.0],["2023-07-12",1.12,1.25,1.06,1.25,1337100.0],["2023-07-13",1.24,1.54,1.21,1.24,3828300.0],["2023-07-14",1.25,1.32,1.189,1.2,1005400.0],["2023-07-17",1.2,1.325,1.17,1.3,730300.0],["2023-07-18",1.33,1.465,1.31,1.46,1515100.0],["2023-07-19",1.47,1.53,1.345,1.39,1245300.0],["2023-07-20",1.4,1.405,1.26,1.3,928600.0],["2023-07-21",1.35,1.365,1.27,1.3,1228500.0],["2023-07-24",1.3,1.34,1.21,1.27,692900.0],["2023-07-25",1.25,1.345,1.25,1.3,457300.0],["2023-07-26",1.3,1.345,1.25,1.27,482900.0],["2023-07-27",1.27,1.32,1.2,1.2,486000.0],["2023-07-28",1.22,1.33,1.22,1.31,435000.0],["2023-07-31",1.31,1.37,1.28,1.32,557900.0],["2023-08-01",1.34,1.39,1.28,1.36,571900.0],["2023-08-02",1.31,1.34,1.26,1.33,1037400.0],["2023-08-03",1.32,1.37,1.29,1.3,614200.0],["2023-08-04",1.29,1.44,1.29,1.32,972600.0],["2023-08-07",1.35,1.35,1.22,1.29,665900.0],["2023-08-08",1.24,1.31,1.22,1.26,426800.0],["2023-08-09",1.26,1.26,1.18,1.22,826000.0],["2023-08-10",1.41,1.71,1.35,1.43,5644600.0],["2023-08-11",1.4,1.65,1.388,1.5,1735400.0],["2023-08-14",1.48,1.48,1.29,1.35,975600.0],["2023-08-15",1.3,1.38,1.3,1.34,727900.0],["2023-08-16",1.3,1.35,1.25,1.25,331700.0],["2023-08-17",1.29,1.29,1.154,1.25,1196900.0],["2023-08-18",1.17,1.27,1.155,1.2,642900.0],["2023-08-21",1.19,1.225,1.161,1.2,819200.0],["2023-08-22",1.2,1.25,1.19,1.2,981200.0],["2023-08-23",1.2,1.228,1.15,1.15,658400.0],["2023-08-24",1.14,1.14,1.08,1.09,947100.0],["2023-08-25",1.09,1.14,1.07,1.13,823800.0],["2023-08-28",1.15,1.15,1.05,1.05,1009600.0],["2023-08-29",1.05,1.155,1.035,1.08,1180400.0],["2023-08-30",1.08,1.205,1.08,1.19,906000.0],["2023-08-31",1.14,1.23,1.14,1.16,442200.0],["2023-09-01",1.19,1.205,1.11,1.14,471300.0],["2023-09-05",1.13,1.185,1.13,1.15,730200.0],["2023-09-06",1.11,1.18,1.105,1.13,812300.0],["2023-09-07",1.1,1.14,1.09,1.11,445800.0],["2023-09-08",1.14,1.14,1.091,1.11,276000.0],["2023-09-11",1.1,1.13,1.075,1.11,258900.0],["2023-09-12",1.1,1.135,1.1,1.12,407900.0],["2023-09-13",1.1,1.208,1.098,1.16,627700.0],["2023-09-14",1.16,1.2,1.12,1.15,1414000.0],["2023-09-15",1.15,1.19,1.15,1.16,1140100.0],["2023-09-18",1.2,1.22,1.15,1.22,1230800.0],["2023-09-19",1.19,1.28,1.19,1.21,997600.0],["2023-09-20",1.22,1.255,1.17,1.19,294500.0],["2023-09-21",1.17,1.21,1.13,1.19,294100.0],["2023-09-22",1.17,1.21,1.15,1.17,800400.0],["2023-09-25",1.13,1.21,1.122,1.19,977300.0],["2023-09-26",1.14,1.23,1.1,1.11,594300.0],["2023-09-27",1.12,1.22,1.095,1.21,634900.0],["2023-09-28",1.18,1.4,1.18,1.34,869000.0],["2023-09-29",1.37,1.45,1.315,1.37,979100.0],["2023-10-02",1.34,1.41,1.32,1.35,564700.0],["2023-10-03",1.3,1.309,1.195,1.2,1091200.0],["2023-10-04",1.15,1.22,1.15,1.19,853000.0],["2023-10-05",1.18,1.31,1.17,1.18,1721500.0],["2023-10-06",1.16,1.28,1.14,1.23,664900.0],["2023-10-09",1.19,1.235,1.17,1.23,330400.0],["2023-10-10",1.21,1.31,1.21,1.29,523800.0],["2023-10-11",1.27,1.33,1.25,1.3,331600.0],["2023-10-12",1.29,1.314,1.19,1.21,393800.0],["2023-10-13",1.18,1.23,1.18,1.2,259300.0],["2023-10-16",1.23,1.4,1.21,1.36,720100.0],["2023-10-17",1.35,1.515,1.35,1.45,1105500.0],["2023-10-18",1.47,1.49,1.325,1.35,357700.0],["2023-10-19",1.33,1.37,1.25,1.26,374300.0],["2023-10-20",1.23,1.275,1.21,1.23,313500.0],["2023-10-23",1.24,1.245,1.17,1.21,551400.0],["2023-10-24",1.21,1.28,1.18,1.23,264500.0],["2023-10-25",1.2,1.27,1.19,1.21,428100.0],["2023-10-26",1.22,1.22,1.15,1.21,280700.0],["2023-10-27",1.22,1.24,1.19,1.2,289100.0],["2023-10-30",1.2,1.23,1.19,1.21,109000.0],["2023-10-31",1.23,1.25,1.18,1.21,211400.0],["2023-11-01",1.18,1.24,1.18,1.24,339100.0],["2023-11-02",1.28,1.33,1.24,1.29,441700.0],["2023-11-03",1.31,1.41,1.31,1.38,444000.0],["2023-11-06",1.36,1.46,1.359,1.42,405000.0],["2023-11-07",1.41,1.58,1.405,1.48,1000400.0],["2023-11-08",1.54,1.54,1.26,1.37,582200.0],["2023-11-09",1.33,1.36,1.21,1.23,520200.0],["2023-11-10",1.21,1.285,1.21,1.21,973300.0],["2023-11-13",1.2,1.24,1.16,1.19,945200.0],["2023-11-14",1.25,1.375,1.22,1.27,2402100.0],["2023-11-15",1.29,1.35,1.25,1.25,900700.0],["2023-11-16",1.25,1.26,1.19,1.25,733200.0],["2023-11-17",1.27,1.28,1.24,1.26,308700.0],["2023-11-20",1.24,1.29,1.24,1.27,691600.0],["2023-11-21",1.27,1.28,1.18,1.2,1179900.0],["2023-11-22",1.18,1.27,1.18,1.26,624900.0],["2023-11-24",1.26,1.29,1.24,1.27,238100.0],["2023-11-27",1.27,1.3,1.24,1.28,369400.0],["2023-11-28",1.27,1.35,1.25,1.34,482600.0],["2023-11-29",1.34,1.41,1.34,1.4,660300.0],["2023-11-30",1.41,1.41,1.26,1.27,661900.0],["2023-12-01",1.28,1.35,1.21,1.35,372000.0],["2023-12-04",1.31,1.53,1.3,1.46,1205300.0],["2023-12-05",1.45,1.6,1.395,1.59,1107200.0],["2023-12-06",1.53,1.7,1.51,1.56,828700.0],["2023-12-07",1.57,1.69,1.55,1.6,621900.0],["2023-12-08",1.58,1.65,1.52,1.61,878500.0],["2023-12-11",1.64,1.7,1.58,1.7,749100.0],["2023-12-12",1.73,1.83,1.7,1.75,1226000.0],["2023-12-13",1.95,2.02,1.85,1.88,3535500.0],["2023-12-14",1.99,2.24,1.99,2.1,3280300.0],["2023-12-15",2.08,2.18,2.015,2.13,1991700.0],["2023-12-18",2.19,2.265,2.12,2.2,1708900.0],["2023-12-19",2.19,2.3,2.19,2.28,1292500.0],["2023-12-20",2.47,2.547,2.19,2.21,3211600.0],["2023-12-21",2.23,2.31,2.1,2.24,1697600.0],["2023-12-22",2.26,2.455,2.21,2.4,1419300.0],["2023-12-26",2.39,2.45,2.31,2.43,743300.0],["2023-12-27",2.47,2.75,2.45,2.71,1524200.0],["2023-12-28",2.71,2.73,2.59,2.64,1509800.0],["2023-12-29",2.61,2.64,2.545,2.55,1061700.0],["2024-01-02",2.47,2.63,2.35,2.54,1575400.0],["2024-01-03",2.45,2.47,2.33,2.37,1422200.0],["2024-01-04",2.37,2.63,2.37,2.45,1543300.0],["2024-01-05",2.31,2.56,2.25,2.53,2003600.0],["2024-01-08",2.53,2.68,2.48,2.64,1986400.0],["2024-01-09",2.58,2.62,2.5,2.59,1005000.0],["2024-01-10",2.59,2.605,2.53,2.53,1418300.0],["2024-01-11",2.5,2.55,2.27,2.36,1396500.0],["2024-01-12",2.38,2.48,2.38,2.41,685400.0],["2024-01-16",2.38,2.4,2.27,2.3,895100.0],["2024-01-17",2.24,2.29,2.15,2.23,989900.0],["2024-01-18",2.28,2.373,2.215,2.27,1038200.0],["2024-01-19",2.28,2.42,2.23,2.41,1264600.0],["2024-01-22",2.43,2.6,2.41,2.52,1928400.0],["2024-01-23",2.54,2.6,2.5,2.56,1445200.0],["2024-01-24",2.61,2.61,2.455,2.47,1059200.0],["2024-01-25",2.5,2.55,2.4,2.51,1179900.0],["2024-01-26",2.52,2.57,2.495,2.54,1165300.0],["2024-01-29",2.54,2.86,2.535,2.85,2899500.0],["2024-01-30",2.85,2.91,2.64,2.76,2174800.0],["2024-01-31",2.77,2.86,2.71,2.73,1348800.0],["2024-02-01",2.78,2.83,2.51,2.6,1432400.0],["2024-02-02",2.54,2.645,2.49,2.62,853500.0],["2024-02-05",2.56,2.71,2.493,2.69,984100.0],["2024-02-06",2.67,2.94,2.62,2.82,1903100.0],["2024-02-07",2.83,2.83,2.61,2.73,1195300.0],["2024-02-08",2.72,2.81,2.685,2.73,1087300.0],["2024-02-09",2.73,2.825,2.71,2.77,977600.0],["2024-02-12",2.78,2.95,2.77,2.86,2589600.0],["2024-02-13",2.74,2.74,2.5,2.64,1749800.0],["2024-02-14",2.7,2.76,2.65,2.75,679700.0],["2024-02-15",2.75,2.84,2.683,2.84,1118500.0],["2024-02-16",2.86,3.37,2.81,3.1,5026500.0],["2024-02-20",3.03,3.14,2.825,2.85,2495100.0],["2024-02-21",2.82,2.82,2.295,2.41,2798700.0],["2024-02-22",2.49,2.49,2.22,2.23,1823600.0],["2024-02-23",2.31,2.32,2.17,2.23,1445000.0],["2024-02-26",2.33,2.39,2.25,2.37,911700.0],["2024-02-27",2.38,2.51,2.38,2.47,876800.0],["2024-02-28",2.43,2.47,2.36,2.4,594000.0],["2024-02-29",2.46,2.521,2.37,2.46,986700.0],["2024-03-01",2.46,2.845,2.38,2.75,2042900.0],["2024-03-04",2.75,2.82,2.685,2.74,771200.0],["2024-03-05",2.68,2.89,2.485,2.64,1705900.0],["2024-03-06",2.75,3.17,2.685,3.03,4324300.0],["2024-03-07",3.08,3.139,2.99,3.0,1797900.0],["2024-03-08",3.08,3.225,2.94,3.1,2141400.0],["2024-03-11",3.07,3.1,2.85,2.91,1885500.0],["2024-03-12",2.96,3.02,2.8,3.01,1966100.0],["2024-03-13",3.0,3.07,2.58,2.61,5588000.0],["2024-03-14",2.62,2.66,2.29,2.35,3593300.0],["2024-03-15",2.58,2.98,2.58,2.81,4672100.0],["2024-03-18",2.88,3.19,2.74,3.09,3743700.0],["2024-03-19",3.04,3.34,2.96,3.25,4250900.0],["2024-03-20",3.21,3.405,3.01,3.29,2607500.0],["2024-03-21",3.33,3.35,3.04,3.06,2541800.0],["2024-03-22",3.05,3.075,2.91,2.99,1680300.0],["2024-03-25",2.99,3.18,2.83,3.1,2382100.0],["2024-03-26",3.12,3.25,3.08,3.13,1482500.0],["2024-03-27",3.2,3.205,3.07,3.16,842400.0],["2024-03-28",3.16,3.31,3.12,3.25,1542000.0],["2024-04-01",3.26,3.3,3.05,3.07,893700.0],["2024-04-02",2.98,3.055,2.9,3.02,802900.0],["2024-04-03",2.99,3.165,2.96,3.12,863400.0],["2024-04-04",3.2,3.29,3.0,3.0,1272900.0],["2024-04-05",2.98,3.05,2.95,3.01,877500.0],["2024-04-08",3.05,3.085,2.89,2.91,1038100.0],["2024-04-09",2.93,2.97,2.83,2.92,1146100.0],["2024-04-10",2.8,2.93,2.75,2.83,1152800.0],["2024-04-11",2.81,2.84,2.64,2.66,1331400.0],["2024-04-12",2.66,2.68,2.53,2.53,1709200.0],["2024-04-15",2.51,2.55,2.335,2.42,2070200.0],["2024-04-16",2.45,2.45,2.305,2.38,2080100.0],["2024-04-17",2.45,2.515,2.35,2.4,1237100.0],["2024-04-18",2.39,2.48,2.35,2.4,929200.0],["2024-04-19",2.36,2.43,2.31,2.33,1079900.0],["2024-04-22",2.34,2.38,2.27,2.38,1199300.0],["2024-04-23",2.39,2.56,2.375,2.48,1259400.0],["2024-04-24",2.5,2.54,2.41,2.47,897800.0],["2024-04-25",2.41,2.45,2.3,2.4,705000.0],["2024-04-26",2.4,2.48,2.385,2.48,578600.0],["2024-04-29",2.51,2.53,2.23,2.25,1632900.0],["2024-04-30",2.56,2.89,2.43,2.45,6152400.0],["2024-05-01",2.42,2.43,2.17,2.3,2264900.0],["2024-05-02",2.25,2.46,2.24,2.42,1065100.0],["2024-05-03",2.45,2.54,2.3,2.32,1046500.0],["2024-05-06",2.32,2.43,2.3,2.39,1843800.0],["2024-05-07",2.37,2.565,2.36,2.41,1546900.0],["2024-05-08",2.4,2.43,2.32,2.36,2513100.0],["2024-05-09",2.45,2.81,2.383,2.78,2275900.0],["2024-05-10",2.75,2.91,2.71,2.88,1859400.0],["2024-05-13",2.86,2.99,2.7,2.8,1760800.0],["2024-05-14",2.79,2.95,2.765,2.93,1798500.0],["2024-05-15",3.02,3.14,2.95,3.11,1663700.0],["2024-05-16",3.11,3.28,3.065,3.2,1888100.0],["2024-05-17",3.18,3.24,3.075,3.16,1414100.0],["2024-05-20",3.17,3.17,3.035,3.13,1077100.0],["2024-05-21",3.05,3.09,2.96,3.01,1356300.0],["2024-05-22",3.0,3.095,2.95,2.97,1084200.0],["2024-05-23",2.94,2.96,2.76,2.86,1217200.0],["2024-05-24",2.85,3.08,2.821,3.07,1450900.0],["2024-05-28",3.07,3.15,2.99,3.02,1593500.0],["2024-05-29",2.95,3.1,2.95,3.07,951500.0],["2024-05-30",3.06,3.09,2.83,2.87,1044000.0],["2024-05-31",2.9,2.92,2.665,2.75,6821600.0],["2024-06-03",2.8,2.84,2.72,2.82,2625900.0],["2024-06-04",2.81,2.83,2.74,2.8,1467200.0],["2024-06-05",2.81,2.908,2.73,2.8,1922000.0],["2024-06-06",2.77,2.8,2.68,2.75,1055700.0],["2024-06-07",2.7,2.75,2.58,2.66,769300.0],["2024-06-10",2.61,2.735,2.605,2.64,976300.0],["2024-06-11",2.62,2.62,2.45,2.48,1291900.0],["2024-06-12",2.59,2.74,2.551,2.64,1742500.0],["2024-06-13",2.66,2.69,2.5,2.54,878100.0],["2024-06-14",2.48,2.495,2.37,2.45,2135800.0],["2024-06-17",2.48,2.48,2.315,2.37,1789700.0],["2024-06-18",2.38,2.44,2.32,2.34,1175100.0],["2024-06-20",2.33,2.38,2.29,2.34,2031800.0],["2024-06-21",2.43,2.44,2.26,2.29,1869400.0],["2024-06-24",2.29,2.315,2.175,2.24,1731700.0],["2024-06-25",2.23,2.24,2.11,2.12,2073900.0],["2024-06-26",2.1,2.35,2.08,2.32,2191600.0],["2024-06-27",2.32,2.47,2.204,2.3,2776400.0],["2024-06-28",2.32,2.37,2.225,2.36,34828800.0],["2024-07-01",2.36,2.41,2.32,2.41,2208400.0],["2024-07-02",2.4,2.5,2.37,2.43,1605300.0],["2024-07-03",2.47,2.53,2.4,2.43,910200.0],["2024-07-05",2.4,2.41,2.325,2.35,1335000.0],["2024-07-08",2.32,2.39,2.27,2.36,1050000.0],["2024-07-09",2.38,2.477,2.36,2.39,1689400.0],["2024-07-10",2.41,2.41,2.285,2.33,1496900.0],["2024-07-11",2.43,2.5,2.36,2.46,1812900.0],["2024-07-12",2.5,2.8,2.48,2.8,2846200.0],["2024-07-15",2.8,3.0,2.7,2.91,3203900.0],["2024-07-16",2.99,3.23,2.91,3.22,2437000.0],["2024-07-17",3.23,3.29,3.045,3.21,2741000.0],["2024-07-18",3.18,3.395,3.065,3.14,2432900.0],["2024-07-19",3.13,3.245,3.06,3.12,1425500.0],["2024-07-22",3.1,3.31,3.03,3.3,1461400.0],["2024-07-23",3.28,3.35,3.2,3.27,1474000.0],["2024-07-24",3.24,3.245,2.91,2.93,1567600.0],["2024-07-25",2.95,3.155,2.86,3.12,1339100.0],["2024-07-26",3.2,3.225,3.02,3.06,2200500.0],["2024-07-29",3.08,3.1,2.87,2.92,2106300.0],["2024-07-30",2.96,2.98,2.68,2.8,2022300.0],["2024-07-31",2.82,2.91,2.76,2.77,1584700.0],["2024-08-01",2.77,2.77,2.485,2.58,2673700.0],["2024-08-02",2.42,2.735,2.4,2.61,2259200.0],["2024-08-05",2.41,2.87,2.37,2.76,3700600.0],["2024-08-06",2.72,2.82,2.62,2.74,1667400.0],["2024-08-07",2.8,2.86,2.61,2.67,1921600.0],["2024-08-08",2.72,2.75,2.59,2.69,2171800.0],["2024-08-09",3.31,4.14,3.18,3.3,17895500.0],["2024-08-12",3.59,3.915,3.484,3.66,5725700.0],["2024-08-13",3.67,3.92,3.565,3.76,3226200.0],["2024-08-14",3.77,3.838,3.52,3.57,4074900.0],["2024-08-15",3.71,4.215,3.71,4.02,5684300.0],["2024-08-16",4.0,4.17,3.835,3.95,3567400.0],["2024-08-19",3.97,4.05,3.83,3.97,2778000.0],["2024-08-20",3.94,4.02,3.84,3.9,1611400.0],["2024-08-21",3.94,4.12,3.88,4.1,2923500.0],["2024-08-22",3.92,3.95,3.42,3.48,6098700.0],["2024-08-23",3.52,3.83,3.46,3.74,5740800.0],["2024-08-26",3.75,3.805,3.61,3.7,2517800.0],["2024-08-27",3.69,4.015,3.66,4.0,4552300.0],["2024-08-28",3.92,4.0,3.675,3.78,3018000.0],["2024-08-29",3.85,3.88,3.73,3.74,3206200.0],["2024-08-30",3.78,3.84,3.58,3.67,6890500.0],["2024-09-03",3.61,3.66,3.45,3.5,2229700.0],["2024-09-04",3.46,3.62,3.355,3.39,3538800.0],["2024-09-05",3.39,3.45,3.23,3.28,3077300.0],["2024-09-06",3.27,3.46,3.27,3.36,4303600.0],["2024-09-09",3.34,3.615,3.311,3.5,3036700.0],["2024-09-10",3.49,3.5,3.315,3.38,2821200.0],["2024-09-11",3.37,3.415,3.26,3.31,1328700.0],["2024-09-12",3.41,3.47,3.281,3.4,1847800.0],["2024-09-13",3.47,3.91,3.43,3.91,4504700.0],["2024-09-16",3.93,3.96,3.685,3.74,2277700.0],["2024-09-17",3.82,4.056,3.76,3.98,3814900.0],["2024-09-18",3.99,4.09,3.84,3.91,3999900.0],["2024-09-19",4.1,4.1,3.84,3.98,2681500.0],["2024-09-20",3.95,3.99,3.85,3.96,6241500.0],["2024-09-23",3.98,3.98,3.72,3.86,2461500.0],["2024-09-24",3.89,3.99,3.77,3.9,2037200.0],["2024-09-25",3.85,3.95,3.81,3.93,2008900.0],["2024-09-26",4.01,4.25,3.89,4.03,4505700.0],["2024-09-27",4.05,4.05,3.84,3.91,2257300.0],["2024-09-30",3.8,3.91,3.65,3.75,2138400.0],["2024-10-01",3.78,3.79,3.58,3.58,1502000.0],["2024-10-02",3.52,3.74,3.5,3.71,1360700.0],["2024-10-03",3.65,3.745,3.62,3.65,801200.0],["2024-10-04",3.71,3.75,3.51,3.62,1274500.0],["2024-10-07",3.62,3.65,3.47,3.52,1201900.0],["2024-10-08",3.5,3.635,3.48,3.54,801000.0],["2024-10-09",3.54,3.545,3.445,3.5,1031900.0],["2024-10-10",3.44,3.55,3.38,3.52,1141300.0],["2024-10-11",3.51,3.65,3.495,3.64,930200.0],["2024-10-14",3.63,3.71,3.58,3.7,690000.0],["2024-10-15",3.74,3.933,3.715,3.9,1233100.0],["2024-10-16",3.97,3.97,3.81,3.92,1114900.0],["2024-10-17",3.93,3.93,3.571,3.63,1675600.0],["2024-10-18",3.64,3.685,3.57,3.6,1485700.0],["2024-10-21",3.57,3.59,3.32,3.33,2225700.0],["2024-10-22",3.35,3.47,3.3,3.45,1293500.0],["2024-10-23",3.43,3.47,3.2,3.32,1747900.0],["2024-10-24",3.37,3.54,3.33,3.45,1770100.0],["2024-10-25",3.48,3.535,3.29,3.35,1791200.0],["2024-10-28",3.42,3.49,3.371,3.44,1795700.0],["2024-10-29",3.4,3.49,3.33,3.47,1023200.0],["2024-10-30",3.45,3.58,3.45,3.48,1577600.0],["2024-10-31",3.47,3.64,3.4,3.63,2609500.0],["2024-11-01",3.67,3.74,3.57,3.63,1197500.0],["2024-11-04",3.59,3.77,3.52,3.61,1342900.0],["2024-11-05",3.62,3.8,3.62,3.8,1383500.0],["2024-11-06",3.85,3.945,3.751,3.86,3417400.0],["2024-11-07",3.87,4.45,3.7,4.44,6862100.0],["2024-11-08",4.47,4.75,4.4,4.75,3524900.0],["2024-11-11",4.78,4.84,4.54,4.75,3140600.0],["2024-11-12",4.71,4.715,4.485,4.55,2078900.0],["2024-11-13",4.59,4.75,4.34,4.36,2675100.0],["2024-11-14",4.36,4.52,4.27,4.38,2286400.0],["2024-11-15",4.4,4.4,4.07,4.32,2817700.0],["2024-11-18",4.33,4.61,4.321,4.53,1627200.0],["2024-11-19",4.43,4.98,4.404,4.97,3155600.0],["2024-11-20",4.91,5.105,4.84,5.07,3650000.0],["2024-11-21",5.05,5.29,4.94,5.21,6011700.0],["2024-11-22",5.18,5.25,5.065,5.2,3273300.0],["2024-11-25",5.28,5.4,5.09,5.28,2924800.0],["2024-11-26",5.16,5.307,5.06,5.18,4872300.0],["2024-11-27",5.23,5.29,5.105,5.19,3349200.0],["2024-11-29",5.26,5.31,5.11,5.11,1502400.0],["2024-12-02",5.12,5.21,4.97,5.12,4488400.0],["2024-12-03",5.07,5.38,5.07,5.29,3028100.0],["2024-12-04",5.3,5.33,5.12,5.2,2936300.0],["2024-12-05",5.23,5.329,5.1,5.13,3013100.0],["2024-12-06",5.2,5.525,5.142,5.35,4542000.0],["2024-12-09",5.4,5.405,5.05,5.12,3047600.0],["2024-12-10",5.07,5.2,5.02,5.09,2300500.0],["2024-12-11",5.18,5.3,5.025,5.18,3318200.0],["2024-12-12",5.12,5.24,5.03,5.08,2487500.0],["2024-12-13",5.08,5.17,4.88,4.92,2933200.0],["2024-12-16",4.93,5.145,4.871,5.06,2902000.0],["2024-12-17",5.05,5.158,4.985,5.04,2394900.0],["2024-12-18",5.33,5.34,4.63,4.7,3521600.0],["2024-12-19",4.74,4.83,4.42,4.43,3452100.0],["2024-12-20",4.32,4.55,4.26,4.4,5655300.0],["2024-12-23",4.37,4.515,4.24,4.41,3004700.0],["2024-12-24",4.44,4.54,4.36,4.5,1989700.0],["2024-12-26",4.48,4.53,4.39,4.4,3251200.0],["2024-12-27",4.36,4.39,4.17,4.29,4257100.0],["2024-12-30",4.26,4.38,4.155,4.3,2418800.0],["2024-12-31",4.33,4.34,4.2,4.21,4083600.0],["2025-01-02",4.3,4.32,3.795,3.84,4898000.0],["2025-01-03",3.79,3.87,3.6,3.8,4028600.0],["2025-01-06",3.86,3.94,3.68,3.72,4279300.0],["2025-01-07",3.76,3.905,3.655,3.73,4815100.0],["2025-01-08",3.68,3.77,3.625,3.75,3015200.0],["2025-01-10",3.63,3.64,3.345,3.36,5673700.0],["2025-01-13",3.25,3.35,3.23,3.31,3807000.0],["2025-01-14",3.35,3.5,3.335,3.44,3085700.0],["2025-01-15",3.57,3.75,3.46,3.72,5023100.0],["2025-01-16",3.74,3.74,3.57,3.59,2127900.0],["2025-01-17",3.65,3.69,3.58,3.6,2545700.0],["2025-01-21",3.66,3.805,3.54,3.77,2780300.0],["2025-01-22",3.79,3.84,3.685,3.78,2428300.0],["2025-01-23",3.72,3.76,3.605,3.72,1849400.0],["2025-01-24",3.71,3.81,3.69,3.7,1641400.0],["2025-01-27",3.65,3.94,3.61,3.83,2228800.0],["2025-01-28",3.82,3.955,3.645,3.92,1769600.0],["2025-01-29",3.93,3.967,3.83,3.89,1917900.0],["2025-01-30",3.94,4.06,3.9,3.96,1538400.0],["2025-01-31",3.95,3.977,3.76,3.85,2574000.0],["2025-02-03",3.65,3.79,3.59,3.77,1611400.0],["2025-02-04",3.95,4.22,3.82,4.04,3863800.0],["2025-02-05",4.06,4.06,3.91,4.05,2216200.0],["2025-02-06",4.08,4.086,3.901,3.95,1265600.0],["2025-02-07",3.95,4.07,3.89,3.91,1452900.0],["2025-02-10",3.9,4.0,3.885,3.98,3407800.0],["2025-02-11",3.93,4.0,3.87,3.93,1220400.0],["2025-02-12",3.84,3.92,3.77,3.9,2092500.0],["2025-02-13",3.95,3.96,3.77,3.89,2366300.0],["2025-02-14",3.89,3.895,3.74,3.75,2191400.0],["2025-02-18",3.77,4.079,3.74,3.99,3419400.0],["2025-02-19",3.93,4.06,3.91,3.99,2237100.0],["2025-02-20",3.93,3.98,3.84,3.94,1932300.0],["2025-02-21",4.0,4.0,3.73,3.78,4863000.0],["2025-02-24",3.84,3.84,3.52,3.56,4290900.0],["2025-02-25",3.58,3.58,3.42,3.48,4419400.0],["2025-02-26",3.5,3.65,3.5,3.64,2645000.0],["2025-02-27",3.68,3.75,3.51,3.51,4863600.0],["2025-02-28",3.24,3.27,2.8,3.13,10359300.0],["2025-03-03",3.1,3.123,2.955,2.97,4387900.0],["2025-03-04",2.86,3.01,2.79,2.96,4170400.0],["2025-03-05",2.97,3.17,2.95,3.11,4319300.0],["2025-03-06",3.03,3.1,3.0,3.07,3885000.0],["2025-03-07",3.05,3.12,2.98,3.1,4660300.0],["2025-03-10",3.12,3.22,3.04,3.19,7259600.0],["2025-03-11",3.225,3.475,3.18,3.32,5478300.0],["2025-03-12",3.42,3.77,3.33,3.69,5558900.0],["2025-03-13",3.7,3.72,3.38,3.49,3917700.0],["2025-03-14",3.57,3.605,3.4,3.55,4372500.0],["2025-03-17",3.55,3.67,3.495,3.58,5028400.0],["2025-03-18",3.56,3.56,3.391,3.48,3551200.0],["2025-03-19",3.45,3.57,3.43,3.55,2829700.0],["2025-03-20",3.47,3.87,3.47,3.72,3593200.0],["2025-03-21",3.66,3.79,3.602,3.65,4029200.0],["2025-03-24",3.73,3.77,3.64,3.65,1567400.0],["2025-03-25",3.63,3.68,3.52,3.66,1674000.0],["2025-03-26",3.67,3.68,3.485,3.54,1568200.0],["2025-03-27",3.5,3.58,3.43,3.44,2039200.0],["2025-03-28",3.41,3.58,3.35,3.56,2981500.0],["2025-03-31",3.43,3.485,3.32,3.35,6892900.0],["2025-04-01",3.36,3.73,3.26,3.59,3312500.0],["2025-04-02",3.52,3.64,3.46,3.52,3983600.0],["2025-04-03",3.56,3.645,3.385,3.44,5292300.0],["2025-04-04",3.34,3.6,3.29,3.47,7675300.0],["2025-04-07",3.17,3.67,2.99,3.28,3875800.0],["2025-04-08",3.31,3.36,3.11,3.19,2612200.0],["2025-04-09",3.05,3.355,2.98,3.17,4024100.0],["2025-04-10",3.07,3.16,2.99,3.1,3751600.0],["2025-04-11",3.11,3.11,2.91,3.07,4002300.0],["2025-04-14",3.1,3.175,3.042,3.14,2931700.0],["2025-04-15",3.12,3.25,3.08,3.14,2883100.0],["2025-04-16",3.1,3.16,3.045,3.11,2056100.0],["2025-04-17",3.11,3.18,3.09,3.11,2790500.0],["2025-04-21",3.08,3.13,2.97,3.04,1934200.0],["2025-04-22",3.08,3.15,3.05,3.11,1678200.0],["2025-04-23",3.26,3.37,3.16,3.19,2417400.0],["2025-04-24",3.2,3.3,3.17,3.28,2647400.0],["2025-04-25",3.27,3.34,3.235,3.31,1640400.0],["2025-04-28",3.3,3.34,3.15,3.22,1336400.0],["2025-04-29",3.22,3.36,3.21,3.36,2450600.0],["2025-04-30",3.28,3.35,3.22,3.35,1865000.0],["2025-05-01",3.39,3.39,3.25,3.26,1632600.0],["2025-05-02",3.31,3.39,3.3,3.31,3038900.0],["2025-05-05",3.28,3.35,3.25,3.26,2229300.0],["2025-05-06",3.21,3.27,3.14,3.27,2107400.0],["2025-05-07",3.32,3.35,3.24,3.29,1513100.0],["2025-05-08",3.35,3.44,3.27,3.29,4401800.0],["2025-05-09",3.39,3.67,3.39,3.52,4564200.0],["2025-05-12",3.53,3.59,3.42,3.56,3327200.0],["2025-05-13",3.61,3.66,3.51,3.63,2327800.0],["2025-05-14",3.64,3.647,3.55,3.61,1975600.0],["2025-05-15",3.6,3.67,3.5,3.64,2452600.0],["2025-05-16",3.65,3.75,3.61,3.66,1811300.0],["2025-05-19",3.6,3.66,3.53,3.65,1980200.0],["2025-05-20",3.64,3.645,3.54,3.63,1942700.0],["2025-05-21",3.58,3.63,3.41,3.47,2651600.0],["2025-05-22",3.43,3.57,3.385,3.53,3526200.0],["2025-05-23",3.48,3.57,3.45,3.48,2792500.0],["2025-05-27",3.54,3.57,3.465,3.54,3283500.0],["2025-05-28",3.54,3.58,3.5,3.54,2301800.0],["2025-05-29",3.57,3.645,3.515,3.6,2439600.0],["2025-05-30",3.58,3.7,3.51,3.66,2836500.0],["2025-06-02",3.62,3.68,3.53,3.64,2007900.0],["2025-06-03",3.64,3.698,3.565,3.68,1712000.0],["2025-06-04",3.67,3.71,3.61,3.7,1704500.0],["2025-06-05",3.71,3.78,3.68,3.72,1323300.0],["2025-06-06",3.74,3.81,3.7,3.74,1605900.0],["2025-06-09",3.79,3.82,3.651,3.67,2560600.0],["2025-06-10",3.71,3.725,3.58,3.58,1747600.0],["2025-06-11",3.6,3.7,3.58,3.59,1818100.0],["2025-06-12",3.57,3.588,3.5,3.51,1239600.0],["2025-06-13",3.41,3.45,3.22,3.23,1935900.0],["2025-06-16",3.25,3.28,3.17,3.19,1735900.0],["2025-06-17",3.19,3.23,3.115,3.14,1463100.0],["2025-06-18",3.14,3.25,3.09,3.22,1357500.0],["2025-06-20",3.25,3.26,3.165,3.18,2361600.0],["2025-06-23",3.17,3.31,3.12,3.29,2127000.0],["2025-06-24",3.3,3.42,3.235,3.36,3122900.0],["2025-06-25",3.37,3.375,3.2,3.21,1921800.0],["2025-06-26",3.23,3.25,3.165,3.24,1296900.0],["2025-06-27",3.25,3.36,3.21,3.28,4907000.0],["2025-06-30",3.34,3.37,3.263,3.3,1862500.0],["2025-07-01",3.26,3.45,3.25,3.43,1979800.0],["2025-07-02",3.44,3.495,3.4,3.42,1855200.0],["2025-07-03",3.44,3.54,3.425,3.53,1034200.0],["2025-07-07",3.48,3.505,3.41,3.46,1506100.0],["2025-07-08",3.48,3.54,3.455,3.48,1813700.0],["2025-07-09",3.5,3.585,3.495,3.57,1052400.0],["2025-07-10",3.54,3.56,3.45,3.48,1229100.0],["2025-07-11",3.46,3.57,3.43,3.47,2383600.0],["2025-07-14",3.45,3.63,3.35,3.63,2548600.0],["2025-07-15",3.65,3.655,3.5,3.52,1362600.0],["2025-07-16",3.53,3.615,3.495,3.52,1507700.0],["2025-07-17",3.52,3.6,3.5,3.52,1178800.0],["2025-07-18",3.54,3.55,3.34,3.37,1630700.0],["2025-07-21",3.4,3.585,3.35,3.47,2472600.0],["2025-07-22",3.47,3.51,3.42,3.49,1069500.0],["2025-07-23",3.49,3.655,3.44,3.62,1821800.0],["2025-07-24",3.59,3.66,3.57,3.61,1148700.0],["2025-07-25",3.62,3.63,3.545,3.62,1493200.0],["2025-07-28",3.64,3.699,3.53,3.57,1292100.0],["2025-07-29",3.58,3.59,3.46,3.49,1143300.0],["2025-07-30",3.49,3.5,3.35,3.36,1208100.0],["2025-07-31",3.34,3.4,3.27,3.31,2343900.0],["2025-08-01",3.27,3.645,3.2,3.56,3718200.0],["2025-08-04",3.56,3.76,3.53,3.74,1724800.0],["2025-08-05",3.75,3.77,3.6,3.69,1177100.0],["2025-08-06",3.71,3.73,3.51,3.58,1206600.0],["2025-08-07",3.62,3.65,3.44,3.57,2185600.0],["2025-08-08",3.15,3.27,2.635,2.73,13003000.0],["2025-08-11",2.81,2.99,2.78,2.82,5412200.0],["2025-08-12",2.79,2.98,2.79,2.93,3166000.0],["2025-08-13",2.95,3.02,2.905,2.99,3440200.0],["2025-08-14",2.96,2.99,2.84,2.86,2545900.0],["2025-08-15",2.89,2.92,2.83,2.84,1993900.0],["2025-08-18",2.87,3.11,2.84,3.05,3309100.0],["2025-08-19",3.04,3.06,2.965,3.01,3174200.0],["2025-08-20",3.03,3.03,2.91,2.98,1862200.0],["2025-08-21",3.21,3.49,3.16,3.47,7524400.0],["2025-08-22",3.44,3.785,3.4,3.68,5608100.0],["2025-08-25",3.66,3.73,3.55,3.58,2432200.0],["2025-08-26",3.6,3.6,3.41,3.47,4815700.0],["2025-08-27",3.45,3.65,3.42,3.6,3679300.0],["2025-08-28",3.61,3.639,3.51,3.54,2137600.0],["2025-08-29",3.56,3.63,3.505,3.62,1456300.0],["2025-09-02",3.53,3.64,3.41,3.47,2217100.0],["2025-09-03",3.48,3.535,3.42,3.42,2131500.0],["2025-09-04",3.44,3.69,3.42,3.65,3393100.0],["2025-09-05",3.75,4.23,3.749,4.03,8136400.0],["2025-09-08",4.0,4.485,4.0,4.37,7058500.0],["2025-09-09",4.3,4.37,4.095,4.23,2803000.0],["2025-09-10",4.32,4.46,4.07,4.13,3264100.0],["2025-09-11",4.12,4.44,4.1,4.34,3229500.0],["2025-09-12",4.3,4.41,4.2,4.3,2822500.0],["2025-09-15",4.32,4.41,4.22,4.24,2686500.0],["2025-09-16",4.22,4.28,4.15,4.19,1963500.0],["2025-09-17",4.17,4.49,4.17,4.25,4032000.0],["2025-09-18",4.3,4.39,4.2,4.21,3269300.0],["2025-09-19",4.18,4.215,3.93,3.96,5979500.0],["2025-09-22",3.95,4.09,3.94,4.05,2607100.0],["2025-09-23",4.06,4.134,3.875,3.93,3533500.0],["2025-09-24",3.96,3.98,3.75,3.77,2525700.0],["2025-09-25",3.73,3.91,3.71,3.8,2527700.0],["2025-09-26",3.79,3.85,3.75,3.76,1885500.0],["2025-09-29",3.8,3.83,3.72,3.75,2264900.0],["2025-09-30",3.77,3.84,3.59,3.65,3601900.0],["2025-10-01",3.67,3.86,3.58,3.61,3411100.0],["2025-10-02",3.67,3.7,3.43,3.47,2416100.0],["2025-10-03",3.45,3.56,3.325,3.37,2781100.0],["2025-10-06",3.4,3.48,3.31,3.39,2893300.0],["2025-10-07",3.35,3.43,3.24,3.32,3867000.0],["2025-10-08",3.35,3.39,3.271,3.32,3371300.0],["2025-10-09",3.3,3.345,3.25,3.28,2318900.0],["2025-10-10",3.3,3.365,3.16,3.17,2483600.0],["2025-10-13",3.26,3.28,3.13,3.23,2947100.0],["2025-10-14",3.19,3.38,3.18,3.34,4286700.0],["2025-10-15",3.38,3.39,3.18,3.27,4430700.0],["2025-10-16",3.27,3.37,3.24,3.27,3598000.0],["2025-10-17",3.24,3.35,3.23,3.32,2162600.0],["2025-10-20",3.36,3.55,3.295,3.41,4653200.0],["2025-10-21",3.35,3.49,3.28,3.48,2754100.0],["2025-10-22",3.44,3.49,3.3,3.37,2573200.0],["2025-10-23",3.35,3.52,3.34,3.47,3580000.0],["2025-10-24",3.5,3.6,3.49,3.56,3160300.0],["2025-10-27",3.59,3.61,3.455,3.55,3166500.0],["2025-10-28",3.54,3.615,3.42,3.45,3848600.0],["2025-10-29",3.51,3.595,3.315,3.39,3379100.0],["2025-10-30",3.36,3.42,3.23,3.24,3030700.0],["2025-10-31",3.25,3.34,3.25,3.31,2429500.0],["2025-11-03",3.32,3.32,3.18,3.25,2740500.0],["2025-11-04",3.19,3.23,3.14,3.17,2767900.0],["2025-11-05",3.17,3.258,3.14,3.22,2309800.0],["2025-11-06",3.21,3.24,2.95,2.99,5807600.0],["2025-11-07",2.73,2.99,2.5,2.79,5637200.0],["2025-11-10",2.85,3.04,2.85,3.0,4464300.0],["2025-11-11",3.0,3.18,2.99,3.0,4841100.0],["2025-11-12",3.02,3.07,2.97,3.06,4285300.0],["2025-11-13",3.13,3.16,3.015,3.11,4808400.0],["2025-11-14",3.05,3.08,2.96,3.0,4277300.0],["2025-11-17",3.0,3.035,2.95,2.99,4537900.0],["2025-11-18",3.06,3.165,3.01,3.05,4921300.0],["2025-11-19",3.07,3.08,2.995,3.04,4336900.0],["2025-11-20",3.08,3.11,2.83,2.84,5803000.0],["2025-11-21",2.87,3.08,2.86,3.01,8380500.0],["2025-11-24",2.95,3.115,2.95,3.06,6247700.0],["2025-11-25",3.07,3.215,3.061,3.16,4160200.0],["2025-11-26",3.13,3.19,3.085,3.13,3422500.0],["2025-11-28",3.19,3.23,3.15,3.16,2403900.0],["2025-12-01",3.09,3.19,3.08,3.14,4945900.0],["2025-12-02",3.14,3.17,3.075,3.11,3081400.0],["2025-12-03",3.12,3.15,3.045,3.1,3000700.0],["2025-12-04",3.15,3.32,3.13,3.28,4703800.0],["2025-12-05",3.28,3.33,3.1,3.11,2943100.0],["2025-12-08",3.22,3.33,3.2,3.22,4095700.0],["2025-12-09",3.24,3.4,3.18,3.34,2715700.0],["2025-12-10",3.36,3.39,3.27,3.31,2686000.0],["2025-12-11",3.33,3.39,3.25,3.33,2637300.0],["2025-12-12",3.32,3.33,3.12,3.13,2214000.0],["2025-12-15",3.14,3.16,3.02,3.03,2470600.0],["2025-12-16",3.02,3.09,3.02,3.04,1707800.0],["2025-12-17",3.04,3.15,3.01,3.03,1690800.0],["2025-12-18",3.09,3.135,3.05,3.06,1320100.0],["2025-12-19",3.05,3.1,3.03,3.09,4189300.0],["2025-12-22",3.1,3.13,3.04,3.05,1028700.0],["2025-12-23",3.05,3.09,2.97,2.99,2180700.0],["2025-12-24",3.0,3.03,2.95,3.01,946900.0],["2025-12-26",3.01,3.08,2.955,3.05,1731900.0],["2025-12-29",3.03,3.075,3.01,3.04,1479600.0],["2025-12-30",3.03,3.096,2.99,3.01,1564500.0],["2025-12-31",3.0,3.06,2.99,3.04,1822800.0],["2026-01-02",3.1,3.1,2.945,3.02,2732400.0],["2026-01-05",3.03,3.225,3.015,3.17,1633100.0],["2026-01-06",3.17,3.18,3.025,3.09,1723600.0],["2026-01-07",3.09,3.23,3.045,3.12,2139500.0],["2026-01-08",3.08,3.26,3.05,3.16,2038100.0],["2026-01-09",3.3,3.435,3.28,3.29,2902000.0],["2026-01-12",3.27,3.36,3.163,3.34,2016700.0],["2026-01-13",3.34,3.37,3.095,3.17,2823100.0],["2026-01-14",3.17,3.19,3.03,3.09,1970900.0],["2026-01-15",3.15,3.155,3.02,3.04,2318800.0],["2026-01-16",3.04,3.08,2.94,2.95,2606700.0],["2026-01-20",2.85,2.91,2.819,2.89,3928300.0],["2026-01-21",2.88,2.92,2.75,2.82,4799700.0],["2026-01-22",2.84,2.94,2.83,2.9,2463300.0],["2026-01-23",2.86,2.93,2.77,2.8,2730400.0],["2026-01-26",2.81,2.975,2.785,2.91,4159100.0],["2026-01-27",2.9,2.955,2.755,2.77,4178500.0],["2026-01-28",2.79,2.81,2.71,2.72,3963800.0],["2026-01-29",2.7,2.71,2.42,2.44,6249700.0],["2026-01-30",2.41,2.42,2.295,2.38,4106100.0],["2026-02-02",2.35,2.44,2.35,2.38,3024100.0],["2026-02-03",2.37,2.37,2.07,2.1,6525100.0],["2026-02-04",2.09,2.1,1.95,2.05,9890100.0],["2026-02-05",2.02,2.058,1.89,1.9,5156200.0],["2026-02-06",1.93,2.05,1.83,1.99,4354800.0],["2026-02-09",1.97,2.015,1.902,1.97,2852300.0],["2026-02-10",1.98,2.04,1.945,1.98,1852800.0],["2026-02-11",1.95,1.97,1.71,1.77,3629600.0],["2026-02-12",1.8,1.8,1.67,1.7,2382400.0],["2026-02-13",1.67,1.76,1.64,1.71,4575300.0],["2026-02-17",1.68,1.83,1.66,1.77,3715600.0],["2026-02-18",1.78,1.83,1.725,1.75,2376200.0],["2026-02-19",1.74,1.755,1.705,1.72,2111700.0],["2026-02-20",1.69,1.82,1.68,1.7,2467700.0],["2026-02-23",1.7,1.7,1.58,1.59,3311800.0],["2026-02-24",1.59,1.68,1.57,1.64,2725600.0],["2026-02-25",1.64,1.73,1.6,1.71,3244400.0],["2026-02-26",1.72,1.81,1.7,1.74,2797200.0],["2026-02-27",1.68,1.695,1.61,1.68,2994300.0],["2026-03-02",1.63,1.73,1.62,1.7,1751000.0],["2026-03-03",1.63,1.77,1.63,1.72,1755600.0],["2026-03-04",1.73,1.755,1.695,1.71,1111700.0],["2026-03-05",1.74,1.795,1.7,1.72,3515700.0],["2026-03-06",1.67,1.69,1.61,1.65,1383400.0],["2026-03-09",1.63,1.69,1.585,1.67,4525800.0],["2026-03-10",1.64,1.695,1.605,1.63,6938800.0],["2026-03-11",1.68,1.97,1.66,1.82,10750800.0],["2026-03-12",1.82,1.91,1.58,1.61,5845700.0],["2026-03-13",1.6,1.71,1.54,1.56,6279300.0],["2026-03-16",1.6,1.6,1.45,1.47,6061000.0],["2026-03-17",1.47,1.55,1.445,1.5,4999900.0],["2026-03-18",1.45,1.585,1.44,1.53,4899000.0],["2026-03-19",1.5,1.66,1.48,1.66,7680000.0],["2026-03-20",1.65,1.71,1.61,1.64,5110400.0],["2026-03-23",1.63,1.72,1.61,1.72,5246600.0],["2026-03-24",1.7,1.775,1.645,1.66,4212100.0],["2026-03-25",1.69,1.8,1.69,1.75,3654300.0],["2026-03-26",1.72,1.83,1.675,1.7,5619400.0],["2026-03-27",1.68,1.715,1.62,1.65,4062600.0],["2026-03-30",1.67,1.705,1.55,1.67,6428700.0],["2026-03-31",1.7,1.75,1.62,1.7,8488300.0],["2026-04-01",1.72,1.92,1.71,1.9,3457300.0],["2026-04-02",1.85,2.008,1.84,2.0,3496300.0],["2026-04-06",1.98,2.054,1.93,1.93,4301400.0],["2026-04-07",1.91,1.97,1.705,1.72,4709200.0],["2026-04-08",1.8,1.82,1.65,1.68,3017100.0],["2026-04-09",1.65,1.665,1.5,1.53,3805300.0],["2026-04-10",1.52,1.54,1.41,1.42,4256200.0],["2026-04-13",1.39,1.48,1.33,1.47,2858600.0],["2026-04-14",1.49,1.525,1.41,1.43,1847500.0],["2026-04-15",1.45,1.56,1.45,1.54,3770600.0],["2026-04-16",1.56,1.64,1.55,1.57,3152500.0],["2026-04-17",1.61,1.66,1.54,1.57,6138300.0],["2026-04-20",1.56,1.64,1.545,1.61,1687400.0],["2026-04-21",1.61,1.685,1.58,1.58,1949000.0],["2026-04-22",1.59,1.64,1.59,1.6,1085300.0],["2026-04-23",1.58,1.6,1.38,1.39,2539900.0],["2026-04-24",1.43,1.46,1.38,1.46,2224500.0],["2026-04-27",1.45,1.485,1.4,1.41,1181200.0],["2026-04-28",1.39,1.48,1.39,1.43,4902900.0],["2026-04-29",1.41,1.45,1.39,1.42,1427700.0],["2026-04-30",1.43,1.49,1.39,1.46,2253300.0],["2026-05-01",1.49,1.55,1.46,1.52,1702100.0],["2026-05-04",1.5,1.609,1.5,1.53,2615700.0],["2026-05-05",1.55,1.615,1.535,1.55,3879700.0],["2026-05-06",1.57,1.61,1.5,1.6,2023100.0],["2026-05-07",1.62,1.69,1.585,1.62,2931200.0],["2026-05-08",1.455,1.56,1.365,1.38,4123400.0],["2026-05-11",1.35,1.475,1.31,1.44,3655000.0],["2026-05-12",1.44,1.445,1.38,1.41,2674100.0],["2026-05-13",1.44,1.485,1.395,1.46,4823000.0],["2026-05-14",1.52,1.53,1.175,1.39,17457400.0],["2026-05-15",1.37,1.48,1.37,1.45,7160100.0],["2026-05-18",1.42,1.59,1.41,1.58,6277500.0],["2026-05-19",1.62,1.62,1.47,1.48,6001200.0],["2026-05-20",1.47,1.565,1.46,1.53,5090500.0],["2026-05-21",1.53,1.56,1.495,1.52,3154500.0],["2026-05-22",1.57,1.575,1.46,1.47,4250600.0],["2026-05-26",1.48,1.49,1.43,1.47,3388500.0],["2026-05-27",1.45,1.58,1.45,1.56,2861800.0],["2026-05-28",1.6,1.73,1.56,1.72,4468900.0],["2026-05-29",1.68,1.84,1.68,1.79,7863900.0],["2026-06-01",1.8,1.82,1.73,1.74,3391900.0],["2026-06-02",1.73,1.765,1.63,1.66,2909900.0],["2026-06-03",1.65,1.67,1.55,1.59,3540800.0],["2026-06-04",1.61,1.76,1.603,1.72,3381400.0],["2026-06-05",1.69,1.745,1.595,1.62,2270300.0],["2026-06-08",1.7,1.73,1.632,1.71,2885100.0],["2026-06-09",1.68,1.76,1.63,1.69,2202700.0],["2026-06-10",1.71,1.731,1.65,1.66,1863600.0],["2026-06-11",1.75,1.785,1.66,1.75,3625200.0],["2026-06-12",1.7,1.73,1.651,1.69,1965600.0],["2026-06-15",1.71,1.78,1.68,1.68,2851500.0],["2026-06-16",1.76,1.805,1.715,1.77,2531200.0],["2026-06-17",1.74,1.79,1.59,1.59,2791200.0],["2026-06-18",1.63,1.71,1.56,1.65,7569500.0],["2026-06-22",1.71,1.81,1.605,1.68,4442900.0],["2026-06-23",1.65,1.75,1.65,1.67,2955200.0],["2026-06-24",1.67,1.765,1.67,1.7,1757900.0],["2026-06-25",1.68,1.68,1.6,1.62,2264600.0],["2026-06-26",1.63,1.74,1.62,1.73,3374700.0],["2026-06-29",1.75,1.779,1.685,1.69,1753600.0],["2026-06-30",1.69,1.725,1.67,1.71,1563700.0],["2026-07-01",1.7,1.87,1.7,1.81,2189000.0],["2026-07-02",1.78,1.845,1.78,1.81,1097968.0],["2026-07-06",1.8,1.87,1.77,1.83,1487782.380387],["2026-07-07",1.81,1.88,1.81,1.82,1114288.12223],["2026-07-08",1.79,1.805,1.75,1.78,1355443.015033],["2026-07-09",1.77,1.795,1.68,1.71,4927309.516335],["2026-07-10",1.72,1.75,1.64,1.7,2701991.527443],["2026-07-13",1.72,1.815,1.7,1.74,2132086.223869],["2026-07-14",1.75,1.86,1.735,1.78,1631269.847228],["2026-07-15",1.8,1.835,1.65,1.71,2112914.366566],["2026-07-16",1.7,1.8,1.7,1.78,3013149.692822],["2026-07-17",1.73,1.86,1.73,1.81,1574592.296079],["2026-07-20",1.78,1.82,1.715,1.8,1581855.450621],["2026-07-21",1.8,1.9,1.77,1.88,2503856.207252],["2026-07-22",1.84,1.88,1.715,1.73,3974117.660466],["2026-07-23",1.73,1.745,1.681,1.69,2031428.130631],["2026-07-24",1.72,1.765,1.69,1.69,1651988.450959],["2026-08-03",1.8,1.94,1.8,1.93,1649068.721425],["2026-08-04",1.91,2,1.91,1.99,2007595.443286],["2026-08-05",2,2.045,1.965,2.01,1987841.443136],["2026-08-06",2.04,2.08,1.94,1.95,3840648.186168],["2026-08-07",1.75,1.876,1.62,1.63,5551521.884165],["2026-08-10",1.6,1.63,1.52,1.545,1163682.969506],["2026-08-11",1.52,1.538,1.4,1.44,5070704.324172],["2026-08-12",1.51,1.51,1.36,1.4,3935780.695546],["2026-08-13",1.4,1.56,1.4,1.55,4207426.149073],["2026-08-14",1.51,1.5599,1.49,1.49,2275678.759811],["2026-08-17",1.45,1.49,1.43,1.48,2222590.574447],["2026-08-18",1.51,1.575,1.43,1.45,4027186.587367],["2026-08-19",1.49,1.545,1.4409,1.5,3889495.259403],["2026-08-20",1.54,1.54,1.43,1.46,1399443.357876],["2026-08-21",1.49,1.535,1.48,1.52,1355344.073324]]}