{"t":"CRBU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-23",17.65,19.68,16.32,16.32,6816100.0],["2021-07-26",18.0,18.78,16.75,16.75,1791800.0],["2021-07-27",17.321,17.77,15.0,15.96,1502200.0],["2021-07-28",16.1,16.3,15.45,15.75,909200.0],["2021-07-29",15.85,16.36,15.02,15.8,830300.0],["2021-07-30",15.6,16.25,15.36,16.2,383800.0],["2021-08-02",16.34,17.9,16.21,17.51,693200.0],["2021-08-03",18.43,19.03,17.12,17.2,656700.0],["2021-08-04",17.17,18.325,17.003,18.05,527700.0],["2021-08-05",18.22,22.59,18.22,21.7,1992900.0],["2021-08-06",22.75,25.99,21.92,22.39,1247300.0],["2021-08-09",23.38,26.45,23.38,26.13,1187900.0],["2021-08-10",26.33,29.0,26.33,27.59,1421800.0],["2021-08-11",28.2,28.489,24.87,25.37,1073800.0],["2021-08-12",25.45,27.0,22.8,23.23,917800.0],["2021-08-13",23.05,24.84,23.05,24.23,580100.0],["2021-08-16",24.35,27.16,23.34,26.48,589500.0],["2021-08-17",26.19,28.47,23.8,24.3,761500.0],["2021-08-18",25.14,27.75,24.5,27.04,734800.0],["2021-08-19",26.34,27.37,25.36,25.42,518200.0],["2021-08-20",26.02,26.8,25.61,26.09,845800.0],["2021-08-23",27.0,29.95,26.32,29.24,1357200.0],["2021-08-24",29.35,29.61,26.75,27.87,853400.0],["2021-08-25",28.06,29.0,27.09,28.49,590500.0],["2021-08-26",28.5,28.75,26.7,27.03,553500.0],["2021-08-27",26.77,27.64,25.4,26.98,797200.0],["2021-08-30",26.97,27.195,24.47,24.58,953200.0],["2021-08-31",24.76,27.3,24.76,27.2,649000.0],["2021-09-01",26.75,28.32,26.7,26.98,714000.0],["2021-09-02",26.68,29.14,26.68,28.49,668000.0],["2021-09-03",28.79,30.06,27.96,29.98,799000.0],["2021-09-07",31.83,32.645,29.52,30.29,1690700.0],["2021-09-08",30.89,30.997,27.8,28.32,1016400.0],["2021-09-09",28.32,29.53,28.28,28.84,669900.0],["2021-09-10",29.0,29.95,28.3,28.85,538600.0],["2021-09-13",29.0,29.14,27.08,27.62,655000.0],["2021-09-14",27.66,29.94,27.62,29.13,746700.0],["2021-09-15",28.75,29.38,27.25,27.55,874000.0],["2021-09-16",27.5,27.97,27.1,27.67,553500.0],["2021-09-17",27.5,27.95,24.2,24.57,4022900.0],["2021-09-20",23.892,24.22,22.5,23.52,938200.0],["2021-09-21",23.9,25.6,23.05,24.34,1156300.0],["2021-09-22",24.37,24.83,22.673,24.29,571500.0],["2021-09-23",24.5,26.629,24.04,26.49,445500.0],["2021-09-24",26.04,26.13,24.13,24.24,655900.0],["2021-09-27",24.0,24.495,23.04,24.03,379000.0],["2021-09-28",23.57,24.43,22.88,24.06,659100.0],["2021-09-29",23.96,25.46,23.0,23.8,655200.0],["2021-09-30",23.62,24.15,23.055,23.87,387200.0],["2021-10-01",23.26,23.42,21.4,22.31,694800.0],["2021-10-04",22.0,22.66,21.77,22.18,444600.0],["2021-10-05",22.25,22.69,21.73,22.45,422900.0],["2021-10-06",22.23,23.5,21.88,23.11,485600.0],["2021-10-07",23.11,23.95,22.3,22.6,450900.0],["2021-10-08",22.18,22.79,18.91,19.16,1208300.0],["2021-10-11",19.21,19.5,18.181,19.33,495500.0],["2021-10-12",19.61,20.64,19.52,20.53,526000.0],["2021-10-13",20.58,21.3,20.24,20.78,463100.0],["2021-10-14",21.75,23.17,21.005,22.59,415200.0],["2021-10-15",22.94,22.94,20.8,20.84,409800.0],["2021-10-18",21.0,21.06,19.89,20.03,404400.0],["2021-10-19",20.46,20.91,19.585,19.97,425300.0],["2021-10-20",20.02,20.45,19.4,19.78,374600.0],["2021-10-21",19.91,20.38,19.6,20.18,349700.0],["2021-10-22",20.38,20.81,19.6,20.7,260400.0],["2021-10-25",20.7,22.0,20.315,21.94,215600.0],["2021-10-26",21.92,24.0,21.562,23.15,404300.0],["2021-10-27",23.2,23.47,21.95,22.79,216100.0],["2021-10-28",22.58,23.338,21.97,22.11,222000.0],["2021-10-29",21.93,22.65,21.29,22.11,290900.0],["2021-11-01",22.01,23.192,22.01,22.19,334800.0],["2021-11-02",22.27,22.43,21.65,22.3,302300.0],["2021-11-03",22.46,23.79,22.39,22.89,303500.0],["2021-11-04",22.6,23.52,22.56,23.26,312200.0],["2021-11-05",23.2,23.4,22.08,22.44,212200.0],["2021-11-08",22.4,22.77,20.9,21.81,336100.0],["2021-11-09",21.81,22.35,20.78,21.16,330700.0],["2021-11-10",21.25,21.87,20.533,20.75,229400.0],["2021-11-11",20.88,21.17,20.41,20.52,298300.0],["2021-11-12",20.66,21.82,20.5,21.7,412600.0],["2021-11-15",22.45,23.44,21.15,21.73,295700.0],["2021-11-16",21.61,21.93,20.72,21.53,278400.0],["2021-11-17",21.38,22.65,21.18,22.25,254400.0],["2021-11-18",22.18,22.8,20.26,20.66,423500.0],["2021-11-19",20.56,21.9,20.56,21.28,257600.0],["2021-11-22",21.9,21.9,18.81,18.86,498500.0],["2021-11-23",18.62,18.85,17.13,17.6,570900.0],["2021-11-24",17.5,17.94,16.99,17.68,377900.0],["2021-11-26",17.5,18.598,17.2,17.68,200800.0],["2021-11-29",18.1,18.9,16.93,17.05,318200.0],["2021-11-30",18.05,18.91,16.98,18.59,974800.0],["2021-12-01",19.61,19.61,16.93,16.93,503200.0],["2021-12-02",16.94,18.17,16.16,18.01,458800.0],["2021-12-03",17.91,18.04,16.72,17.07,370800.0],["2021-12-06",16.74,17.14,16.27,16.92,473900.0],["2021-12-07",17.05,19.26,16.95,18.78,270200.0],["2021-12-08",19.04,19.315,17.92,18.76,197900.0],["2021-12-09",18.9,19.14,17.75,17.84,151000.0],["2021-12-10",17.97,18.48,17.4,17.44,175700.0],["2021-12-13",17.5,18.265,16.58,17.06,314000.0],["2021-12-14",16.64,17.03,15.9,16.51,456000.0],["2021-12-15",16.47,16.91,15.7,16.89,336900.0],["2021-12-16",17.3,17.3,15.5,15.84,389000.0],["2021-12-17",15.64,16.44,15.09,15.8,1177600.0],["2021-12-20",15.68,15.68,14.55,15.16,457500.0],["2021-12-21",15.34,15.91,15.15,15.81,474100.0],["2021-12-22",16.0,16.25,15.26,15.64,240100.0],["2021-12-23",15.46,16.79,15.25,16.17,527700.0],["2021-12-27",16.25,16.77,15.35,15.61,408500.0],["2021-12-28",15.51,16.34,15.11,15.3,398900.0],["2021-12-29",15.13,15.19,14.17,14.59,473600.0],["2021-12-30",14.53,15.526,14.53,14.89,280600.0],["2021-12-31",14.99,15.63,14.89,15.09,299500.0],["2022-01-03",15.14,15.66,14.75,15.32,241300.0],["2022-01-04",15.43,15.85,14.29,14.49,365200.0],["2022-01-05",14.52,14.56,13.368,13.4,419800.0],["2022-01-06",13.165,13.84,12.57,12.82,553100.0],["2022-01-07",12.93,13.26,12.61,13.01,465800.0],["2022-01-10",12.87,12.89,12.2,12.64,537100.0],["2022-01-11",12.66,13.0,12.4,12.95,685700.0],["2022-01-12",13.26,13.48,12.68,12.85,371200.0],["2022-01-13",13.13,13.13,11.56,11.63,637700.0],["2022-01-14",11.49,11.75,10.82,11.61,614800.0],["2022-01-18",11.21,11.8,10.8,10.87,575100.0],["2022-01-19",10.52,11.72,10.52,11.33,958800.0],["2022-01-20",11.48,11.75,10.58,10.74,1322000.0],["2022-01-21",10.64,11.15,10.13,10.26,567700.0],["2022-01-24",9.337,10.82,9.337,10.68,607200.0],["2022-01-25",10.44,11.03,10.33,10.64,327700.0],["2022-01-26",10.83,11.03,10.16,10.27,421300.0],["2022-01-27",10.38,10.687,9.92,10.07,443800.0],["2022-01-28",10.04,10.399,9.7,10.31,428400.0],["2022-01-31",10.63,11.0,10.22,10.73,943200.0],["2022-02-01",10.91,11.21,10.52,11.11,544700.0],["2022-02-02",11.19,11.48,10.35,10.47,510900.0],["2022-02-03",10.18,10.67,10.136,10.47,710300.0],["2022-02-04",10.42,11.19,10.33,10.6,425500.0],["2022-02-07",10.69,11.38,10.6,11.09,409100.0],["2022-02-08",11.01,11.85,10.75,11.69,413300.0],["2022-02-09",11.85,13.06,11.85,12.71,633100.0],["2022-02-10",12.46,12.85,11.55,11.99,681400.0],["2022-02-11",11.76,12.56,10.58,10.71,1131900.0],["2022-02-14",10.8,11.24,10.66,11.01,343200.0],["2022-02-15",11.25,11.83,11.12,11.59,494200.0],["2022-02-16",11.45,11.53,10.95,11.37,365100.0],["2022-02-17",11.15,11.2,10.15,10.22,393300.0],["2022-02-18",10.4,10.44,9.75,10.0,552700.0],["2022-02-22",9.84,10.16,9.66,9.75,525200.0],["2022-02-23",9.9,10.081,9.17,9.22,654600.0],["2022-02-24",8.87,9.88,8.7,9.84,703000.0],["2022-02-25",9.94,10.03,9.32,9.87,419500.0],["2022-02-28",9.76,10.19,9.76,9.98,561000.0],["2022-03-01",9.6,10.11,9.29,9.35,610900.0],["2022-03-02",9.4,9.76,9.2,9.29,399300.0],["2022-03-03",9.43,9.495,8.64,8.78,430400.0],["2022-03-04",8.68,8.98,8.55,8.93,444200.0],["2022-03-07",8.99,9.66,8.9,9.05,553600.0],["2022-03-08",9.07,9.87,8.83,9.24,508100.0],["2022-03-09",9.5,9.98,9.46,9.76,616700.0],["2022-03-10",9.63,9.65,9.35,9.52,509800.0],["2022-03-11",9.795,9.795,9.14,9.19,363300.0],["2022-03-14",9.22,9.28,8.41,8.42,601100.0],["2022-03-15",8.43,8.68,8.37,8.57,610800.0],["2022-03-16",8.79,9.03,8.55,8.85,806500.0],["2022-03-17",8.79,9.49,8.6,9.49,811500.0],["2022-03-18",9.44,10.78,9.44,9.77,4457400.0],["2022-03-21",9.77,9.97,9.06,9.15,787600.0],["2022-03-22",9.34,10.2,9.2,10.02,858700.0],["2022-03-23",9.95,10.19,9.595,9.6,342300.0],["2022-03-24",9.75,9.84,9.22,9.51,398900.0],["2022-03-25",9.55,9.81,9.05,9.22,345100.0],["2022-03-28",9.21,9.598,9.12,9.34,452700.0],["2022-03-29",9.47,9.72,9.39,9.45,365600.0],["2022-03-30",9.48,9.84,9.195,9.25,418200.0],["2022-03-31",9.28,9.41,9.12,9.18,417000.0],["2022-04-01",9.2,9.37,9.02,9.22,438400.0],["2022-04-04",9.49,9.69,9.31,9.58,309500.0],["2022-04-05",9.57,9.65,9.08,9.16,339300.0],["2022-04-06",9.01,9.05,8.51,8.71,376600.0],["2022-04-07",8.72,8.84,8.25,8.32,315800.0],["2022-04-08",8.32,8.55,8.08,8.26,527000.0],["2022-04-11",8.33,8.35,7.89,7.94,400500.0],["2022-04-12",8.09,8.38,7.79,7.8,251300.0],["2022-04-13",7.84,8.32,7.66,8.2,519700.0],["2022-04-14",8.21,8.3,8.07,8.14,201600.0],["2022-04-18",8.08,8.15,7.68,7.75,343100.0],["2022-04-19",7.8,8.23,7.64,8.18,316100.0],["2022-04-20",8.24,8.39,7.97,8.2,328800.0],["2022-04-21",8.32,8.465,7.86,7.98,259400.0],["2022-04-22",7.93,8.16,7.65,7.79,324700.0],["2022-04-25",7.73,7.98,7.65,7.93,268300.0],["2022-04-26",7.93,8.03,7.51,7.54,321800.0],["2022-04-27",7.6,7.65,7.15,7.32,340300.0],["2022-04-28",7.715,7.715,7.04,7.48,299800.0],["2022-04-29",7.42,7.825,7.36,7.4,199200.0],["2022-05-02",7.4,7.94,7.325,7.93,313200.0],["2022-05-03",7.96,8.03,7.61,7.8,184300.0],["2022-05-04",7.85,8.459,7.55,8.34,316000.0],["2022-05-05",8.13,8.13,7.541,7.78,559200.0],["2022-05-06",7.68,7.78,7.2,7.33,721200.0],["2022-05-09",7.26,7.26,6.54,6.67,514900.0],["2022-05-10",7.0,7.64,6.87,7.29,513000.0],["2022-05-11",7.31,7.42,6.565,6.63,746500.0],["2022-05-12",6.52,9.02,6.41,8.1,5526400.0],["2022-05-13",8.42,10.05,8.42,8.97,2758700.0],["2022-05-16",9.16,10.24,9.16,9.74,1364000.0],["2022-05-17",10.05,10.34,9.53,9.67,1281600.0],["2022-05-18",9.4,9.58,8.95,9.12,885700.0],["2022-05-19",9.02,9.39,8.55,8.64,681100.0],["2022-05-20",8.76,9.055,7.96,8.28,1254600.0],["2022-05-23",8.3,8.48,7.95,8.31,570400.0],["2022-05-24",8.1,8.16,7.74,8.0,911300.0],["2022-05-25",7.86,8.13,7.8,8.03,683300.0],["2022-05-26",8.09,8.32,7.89,8.22,962200.0],["2022-05-27",8.22,8.58,7.91,8.55,899000.0],["2022-05-31",8.62,8.76,8.08,8.33,1132800.0],["2022-06-01",8.35,8.51,8.07,8.33,821800.0],["2022-06-02",8.31,8.77,8.18,8.61,744400.0],["2022-06-03",8.59,9.21,8.58,8.74,944500.0],["2022-06-06",8.9,9.24,8.22,8.28,957700.0],["2022-06-07",8.36,9.0,8.2,8.92,550300.0],["2022-06-08",8.9,9.325,8.83,9.07,445500.0],["2022-06-09",8.94,9.12,8.67,8.72,371200.0],["2022-06-10",6.9,7.2,5.59,6.94,4854900.0],["2022-06-13",6.52,6.64,5.02,5.1,2049700.0],["2022-06-14",5.12,5.35,4.9,5.13,789200.0],["2022-06-15",5.18,5.36,5.01,5.3,676900.0],["2022-06-16",4.91,5.27,4.89,5.17,601500.0],["2022-06-17",5.23,5.67,5.17,5.55,937000.0],["2022-06-21",5.67,5.925,5.52,5.52,886000.0],["2022-06-22",5.4,5.93,5.24,5.71,873600.0],["2022-06-23",5.73,5.939,5.66,5.89,790100.0],["2022-06-24",6.0,6.18,5.66,5.86,1720000.0],["2022-06-27",5.9,5.93,5.62,5.81,650400.0],["2022-06-28",5.84,5.89,5.51,5.68,615600.0],["2022-06-29",5.64,5.64,5.39,5.56,584100.0],["2022-06-30",5.49,5.59,5.38,5.43,316200.0],["2022-07-01",5.47,5.515,5.25,5.34,404300.0],["2022-07-05",5.26,5.66,5.09,5.66,637900.0],["2022-07-06",5.66,5.86,5.51,5.8,318900.0],["2022-07-07",5.86,6.58,5.84,6.54,938900.0],["2022-07-08",6.41,6.81,6.111,6.79,565900.0],["2022-07-11",6.78,6.84,6.45,6.69,491300.0],["2022-07-12",6.68,6.74,6.16,6.73,420300.0],["2022-07-13",6.6,7.31,6.52,7.24,789500.0],["2022-07-14",7.22,7.48,6.97,7.38,364700.0],["2022-07-15",7.53,7.54,6.82,7.16,450900.0],["2022-07-18",7.25,7.48,6.72,6.73,406000.0],["2022-07-19",6.83,7.31,6.72,7.28,262100.0],["2022-07-20",7.35,7.92,7.28,7.83,391100.0],["2022-07-21",7.87,7.98,7.665,7.94,381300.0],["2022-07-22",7.99,7.99,7.442,7.55,359700.0],["2022-07-25",7.47,7.56,7.17,7.51,227100.0],["2022-07-26",7.51,7.9,7.265,7.74,259700.0],["2022-07-27",7.87,8.19,7.55,8.13,276500.0],["2022-07-28",8.2,8.31,7.745,8.24,1134400.0],["2022-07-29",8.14,8.31,7.72,8.12,618600.0],["2022-08-01",8.07,8.36,8.0,8.02,391400.0],["2022-08-02",7.97,8.23,7.87,8.01,333000.0],["2022-08-03",8.2,9.1,8.13,8.56,747300.0],["2022-08-04",8.74,8.74,8.22,8.56,583200.0],["2022-08-05",8.32,8.61,8.18,8.55,345600.0],["2022-08-08",8.6,8.82,8.245,8.45,475300.0],["2022-08-09",8.28,8.405,7.98,8.14,299300.0],["2022-08-10",8.11,9.365,7.85,9.3,851500.0],["2022-08-11",9.42,9.73,9.271,9.39,611800.0],["2022-08-12",9.5,10.0,9.425,9.91,415800.0],["2022-08-15",9.81,10.12,9.68,10.02,571400.0],["2022-08-16",10.0,12.16,9.83,10.75,3381000.0],["2022-08-17",10.42,10.88,9.69,10.41,1685400.0],["2022-08-18",10.36,10.48,9.675,10.33,750400.0],["2022-08-19",10.09,10.29,9.73,10.06,580900.0],["2022-08-22",9.58,10.09,9.56,9.9,560700.0],["2022-08-23",9.92,10.63,9.9,10.46,770600.0],["2022-08-24",10.48,11.47,10.3,11.13,1116100.0],["2022-08-25",11.3,11.41,10.91,11.27,508300.0],["2022-08-26",11.34,11.44,10.12,10.23,512700.0],["2022-08-29",9.94,10.685,9.87,9.96,453000.0],["2022-08-30",10.1,10.262,9.4,9.53,420600.0],["2022-08-31",9.82,10.1,9.35,9.87,651200.0],["2022-09-01",9.8,10.56,9.549,10.52,446300.0],["2022-09-02",10.61,10.645,9.76,9.845,478300.0],["2022-09-06",9.89,10.695,9.85,10.29,679200.0],["2022-09-07",10.34,11.38,10.34,11.29,669600.0],["2022-09-08",11.2,12.18,11.072,11.89,951900.0],["2022-09-09",11.98,12.139,11.37,11.47,546100.0],["2022-09-12",11.49,12.784,11.32,12.76,1396500.0],["2022-09-13",12.15,12.67,11.97,12.3,1015700.0],["2022-09-14",12.3,12.975,11.99,12.52,961600.0],["2022-09-15",12.41,13.19,12.4,12.79,1074300.0],["2022-09-16",12.36,12.4,10.545,11.37,5198500.0],["2022-09-19",11.02,11.55,10.76,11.34,879800.0],["2022-09-20",11.06,11.77,11.06,11.6,500900.0],["2022-09-21",11.64,11.71,10.937,10.97,597400.0],["2022-09-22",10.88,11.0,10.02,10.22,857000.0],["2022-09-23",9.98,10.23,9.66,9.94,839100.0],["2022-09-26",9.89,10.38,9.77,9.84,337800.0],["2022-09-27",10.17,10.5,10.03,10.21,454100.0],["2022-09-28",10.36,11.1,10.36,11.0,562400.0],["2022-09-29",10.92,10.92,10.13,10.42,484800.0],["2022-09-30",10.42,11.12,10.38,10.55,1257800.0],["2022-10-03",10.76,10.79,10.15,10.6,641400.0],["2022-10-04",11.05,11.52,10.8,11.01,698600.0],["2022-10-05",10.73,10.84,10.31,10.7,355400.0],["2022-10-06",10.69,11.12,10.555,10.92,429600.0],["2022-10-07",10.76,10.77,10.14,10.16,385800.0],["2022-10-10",10.05,10.135,9.26,9.42,821600.0],["2022-10-11",9.39,9.627,9.02,9.32,586200.0],["2022-10-12",9.39,9.645,9.01,9.54,510600.0],["2022-10-13",9.2,9.81,9.16,9.73,485600.0],["2022-10-14",9.92,10.13,9.31,9.35,335000.0],["2022-10-17",9.58,9.75,9.27,9.39,486400.0],["2022-10-18",9.67,9.78,8.83,9.11,568500.0],["2022-10-19",8.97,9.02,8.71,8.85,621500.0],["2022-10-20",8.92,9.36,8.798,8.99,344300.0],["2022-10-21",9.06,9.65,8.84,9.64,2293400.0],["2022-10-24",9.7,9.79,9.0,9.46,481700.0],["2022-10-25",9.52,9.96,9.5,9.77,406400.0],["2022-10-26",9.78,10.37,9.538,9.6,458300.0],["2022-10-27",9.77,9.77,9.11,9.28,379100.0],["2022-10-28",9.32,9.84,9.295,9.77,455100.0],["2022-10-31",9.8,10.03,9.69,9.74,416800.0],["2022-11-01",9.89,9.995,9.62,9.68,263400.0],["2022-11-02",9.62,10.06,9.28,9.45,668900.0],["2022-11-03",9.34,9.83,9.3,9.43,274900.0],["2022-11-04",9.68,9.68,9.1,9.34,419200.0],["2022-11-07",9.42,9.55,9.0,9.03,317500.0],["2022-11-08",9.09,9.53,8.97,9.31,377900.0],["2022-11-09",9.49,10.3,9.35,9.38,590300.0],["2022-11-10",9.9,10.35,9.84,10.07,715300.0],["2022-11-11",10.1,10.66,10.06,10.38,505000.0],["2022-11-14",10.39,10.67,10.19,10.27,372800.0],["2022-11-15",10.62,10.63,9.7,10.1,783500.0],["2022-11-16",10.05,10.12,9.11,9.18,457300.0],["2022-11-17",9.05,9.38,8.9,9.08,409100.0],["2022-11-18",9.35,9.45,9.0,9.08,242400.0],["2022-11-21",9.11,9.23,8.8,8.91,274200.0],["2022-11-22",8.98,9.05,8.53,8.76,386600.0],["2022-11-23",8.8,8.92,8.61,8.79,254800.0],["2022-11-25",8.71,8.88,8.63,8.75,261400.0],["2022-11-28",8.73,8.91,8.42,8.54,429200.0],["2022-11-29",8.95,8.95,8.32,8.34,454200.0],["2022-11-30",8.34,9.33,8.32,9.31,1043800.0],["2022-12-01",9.54,9.54,8.9,9.16,399500.0],["2022-12-02",9.0,9.64,8.94,9.61,434600.0],["2022-12-05",9.5,9.54,9.01,9.14,428700.0],["2022-12-06",9.2,9.515,9.0,9.35,493200.0],["2022-12-07",9.38,9.48,9.12,9.36,525200.0],["2022-12-08",9.44,9.66,9.07,9.25,699500.0],["2022-12-09",9.19,9.335,8.87,8.97,342800.0],["2022-12-12",7.87,8.35,7.715,8.16,1160300.0],["2022-12-13",8.59,8.65,8.0,8.2,675800.0],["2022-12-14",8.25,8.34,7.89,8.16,669200.0],["2022-12-15",8.08,8.18,7.68,7.73,533900.0],["2022-12-16",7.7,7.95,7.43,7.76,1803500.0],["2022-12-19",7.7,7.74,6.675,6.78,585100.0],["2022-12-20",6.72,6.81,6.54,6.64,551500.0],["2022-12-21",6.6,6.79,6.45,6.51,526700.0],["2022-12-22",6.45,6.54,6.31,6.54,701900.0],["2022-12-23",6.5,6.6,6.105,6.16,697400.0],["2022-12-27",6.13,6.145,5.51,5.66,855200.0],["2022-12-28",5.68,6.18,5.4,5.57,1121600.0],["2022-12-29",5.65,6.15,5.63,6.05,780200.0],["2022-12-30",5.95,6.35,5.95,6.28,969300.0],["2023-01-03",6.45,6.69,6.41,6.61,587300.0],["2023-01-04",6.66,7.14,6.59,7.12,506700.0],["2023-01-05",7.09,7.09,6.8,6.97,459600.0],["2023-01-06",7.03,7.03,6.51,6.88,516800.0],["2023-01-09",6.98,7.14,6.79,6.9,605200.0],["2023-01-10",6.85,7.11,6.805,6.93,475900.0],["2023-01-11",6.93,7.03,6.774,6.94,343000.0],["2023-01-12",6.99,7.49,6.8,7.46,487100.0],["2023-01-13",7.46,7.56,7.02,7.22,466600.0],["2023-01-17",7.25,7.38,7.155,7.22,464200.0],["2023-01-18",7.3,7.34,6.37,6.42,598700.0],["2023-01-19",6.398,6.46,6.226,6.29,341200.0],["2023-01-20",6.39,6.43,6.2,6.39,466700.0],["2023-01-23",6.34,6.48,6.22,6.45,543100.0],["2023-01-24",6.44,6.81,6.37,6.73,589400.0],["2023-01-25",6.68,6.85,6.382,6.805,546700.0],["2023-01-26",6.93,6.99,6.6,6.94,380600.0],["2023-01-27",6.94,7.39,6.89,7.29,364800.0],["2023-01-30",7.2,7.29,7.01,7.13,436400.0],["2023-01-31",7.17,7.54,7.05,7.21,576300.0],["2023-02-01",7.22,7.56,6.923,7.43,449900.0],["2023-02-02",7.64,7.94,7.52,7.78,451400.0],["2023-02-03",7.58,7.89,7.56,7.6,355500.0],["2023-02-06",7.6,7.62,7.21,7.44,462800.0],["2023-02-07",7.42,7.5,7.15,7.35,522100.0],["2023-02-08",7.26,7.38,7.02,7.03,309000.0],["2023-02-09",7.14,7.2,6.76,6.79,512400.0],["2023-02-10",6.79,6.84,6.645,6.78,303200.0],["2023-02-13",6.77,7.0,6.575,6.73,238700.0],["2023-02-14",6.69,6.84,6.5,6.76,488600.0],["2023-02-15",6.7,6.83,6.54,6.76,526100.0],["2023-02-16",6.6,6.79,6.42,6.66,390400.0],["2023-02-17",6.64,6.865,6.39,6.85,422700.0],["2023-02-21",6.71,6.81,6.1,6.12,518900.0],["2023-02-22",6.12,6.28,6.01,6.21,486700.0],["2023-02-23",6.25,6.285,5.96,6.1,299400.0],["2023-02-24",5.95,5.98,5.72,5.8,407800.0],["2023-02-27",5.89,6.13,5.84,5.99,287100.0],["2023-02-28",6.01,6.19,5.975,6.09,374500.0],["2023-03-01",6.08,6.17,5.92,6.03,355400.0],["2023-03-02",5.95,6.005,5.87,5.92,292400.0],["2023-03-03",5.99,6.13,5.88,6.11,380900.0],["2023-03-06",6.14,6.155,5.56,5.8,390100.0],["2023-03-07",5.87,6.06,5.78,5.88,221700.0],["2023-03-08",5.89,5.96,5.795,5.87,198700.0],["2023-03-09",5.89,5.91,5.36,5.51,556500.0],["2023-03-10",5.54,5.57,4.95,5.18,929700.0],["2023-03-13",5.07,5.365,5.04,5.33,438600.0],["2023-03-14",5.54,5.545,5.12,5.2,612300.0],["2023-03-15",5.09,5.28,5.05,5.16,610500.0],["2023-03-16",5.07,5.18,4.93,5.04,472900.0],["2023-03-17",4.98,5.05,4.83,4.96,1525800.0],["2023-03-20",4.95,4.95,4.725,4.88,445500.0],["2023-03-21",4.99,4.99,4.77,4.81,373300.0],["2023-03-22",4.79,4.81,4.33,4.34,485900.0],["2023-03-23",4.41,4.48,4.12,4.3,620000.0],["2023-03-24",4.27,4.715,4.25,4.63,579500.0],["2023-03-27",4.68,4.82,4.55,4.69,417400.0],["2023-03-28",4.67,4.9,4.64,4.73,384200.0],["2023-03-29",4.79,5.21,4.72,5.17,536100.0],["2023-03-30",5.21,5.3,4.94,5.14,779600.0],["2023-03-31",5.13,5.33,5.01,5.31,531000.0],["2023-04-03",5.3,5.56,5.25,5.47,529800.0],["2023-04-04",5.5,5.555,5.08,5.21,512400.0],["2023-04-05",5.27,5.463,5.21,5.33,355000.0],["2023-04-06",5.31,5.39,5.09,5.29,339600.0],["2023-04-10",5.26,5.26,4.83,4.84,380100.0],["2023-04-11",4.82,4.84,4.42,4.57,901300.0],["2023-04-12",4.6,4.7,4.3,4.33,548400.0],["2023-04-13",4.34,4.9,4.33,4.85,1468700.0],["2023-04-14",4.85,4.87,4.555,4.58,548800.0],["2023-04-17",4.63,4.91,4.59,4.75,775500.0],["2023-04-18",4.77,4.8,4.355,4.38,648600.0],["2023-04-19",4.35,4.505,4.34,4.45,372300.0],["2023-04-20",4.47,4.5,4.31,4.32,462600.0],["2023-04-21",4.33,4.5,4.33,4.47,461100.0],["2023-04-24",4.45,4.465,4.27,4.44,669800.0],["2023-04-25",4.41,4.5,4.27,4.3,445600.0],["2023-04-26",4.29,4.34,4.19,4.24,298800.0],["2023-04-27",4.25,4.335,4.16,4.17,367600.0],["2023-04-28",4.17,4.49,4.05,4.3,408000.0],["2023-05-01",4.3,4.5,4.293,4.41,407000.0],["2023-05-02",4.5,4.5,4.13,4.17,538400.0],["2023-05-03",4.23,4.43,4.18,4.33,501100.0],["2023-05-04",4.32,4.46,4.23,4.4,430000.0],["2023-05-05",4.47,4.58,4.38,4.44,460900.0],["2023-05-08",4.59,4.59,4.28,4.3,417000.0],["2023-05-09",4.3,4.48,4.2,4.4,363800.0],["2023-05-10",4.5,4.79,4.39,4.7,1160000.0],["2023-05-11",4.7,4.7,4.34,4.38,784800.0],["2023-05-12",4.38,4.41,4.11,4.21,626700.0],["2023-05-15",4.26,4.585,4.145,4.5,867900.0],["2023-05-16",4.43,4.45,4.22,4.25,375100.0],["2023-05-17",4.29,4.39,4.12,4.39,563200.0],["2023-05-18",4.35,4.35,4.16,4.26,476200.0],["2023-05-19",4.36,4.42,4.2,4.34,521100.0],["2023-05-22",4.34,4.825,4.31,4.78,796200.0],["2023-05-23",4.8,5.26,4.79,4.93,701600.0],["2023-05-24",4.9,4.9,4.38,4.55,573400.0],["2023-05-25",4.55,4.639,4.29,4.345,396400.0],["2023-05-26",4.34,4.42,4.21,4.405,575700.0],["2023-05-30",4.44,4.54,4.17,4.34,800000.0],["2023-05-31",4.36,4.55,4.179,4.41,2280300.0],["2023-06-01",4.43,4.75,4.36,4.58,679200.0],["2023-06-02",4.7,4.81,4.65,4.79,597000.0],["2023-06-05",4.76,4.84,4.71,4.77,405400.0],["2023-06-06",4.76,4.875,4.635,4.82,504700.0],["2023-06-07",4.82,4.97,4.69,4.78,471700.0],["2023-06-08",4.74,4.78,4.4,4.47,537300.0],["2023-06-09",4.5,4.56,4.27,4.29,542000.0],["2023-06-12",4.35,4.64,4.18,4.64,954900.0],["2023-06-13",4.63,4.95,4.56,4.89,763600.0],["2023-06-14",4.9,4.93,4.51,4.63,667800.0],["2023-06-15",4.58,4.66,4.41,4.6,785200.0],["2023-06-16",4.65,4.65,4.3,4.34,6656800.0],["2023-06-20",4.35,4.35,4.09,4.1,1661700.0],["2023-06-21",4.1,4.2,3.99,4.17,1156000.0],["2023-06-22",4.19,4.27,4.05,4.26,1014500.0],["2023-06-23",4.21,4.44,4.05,4.33,1918900.0],["2023-06-26",4.29,4.33,4.07,4.08,588500.0],["2023-06-27",4.09,4.145,3.96,4.09,752300.0],["2023-06-28",4.06,4.11,3.98,4.04,670800.0],["2023-06-29",4.03,4.09,3.979,4.08,576100.0],["2023-06-30",4.13,4.3,4.04,4.25,867300.0],["2023-07-03",4.23,4.23,4.011,4.08,515900.0],["2023-07-05",4.08,4.18,4.04,4.08,594700.0],["2023-07-06",5.6,6.88,5.44,5.94,83355100.0],["2023-07-07",5.959,7.49,5.8,7.26,13058000.0],["2023-07-10",7.46,7.78,6.57,6.64,5448000.0],["2023-07-11",6.62,7.75,6.41,7.69,3869500.0],["2023-07-12",8.02,8.59,7.67,7.76,3214200.0],["2023-07-13",7.87,8.39,7.85,8.14,2867800.0],["2023-07-14",6.81,7.0,6.1,6.3,11781200.0],["2023-07-17",6.4,6.56,6.08,6.29,3926000.0],["2023-07-18",6.33,6.949,6.286,6.91,4325900.0],["2023-07-19",6.9,6.93,6.54,6.71,3959200.0],["2023-07-20",6.79,6.79,6.31,6.62,2748100.0],["2023-07-21",6.69,6.85,6.37,6.62,2399300.0],["2023-07-24",6.71,6.805,6.465,6.65,1594900.0],["2023-07-25",6.66,6.71,6.52,6.57,1246100.0],["2023-07-26",6.53,6.84,6.47,6.65,1496700.0],["2023-07-27",6.68,6.68,6.31,6.38,1832300.0],["2023-07-28",6.44,6.845,6.43,6.83,1502300.0],["2023-07-31",6.85,7.53,6.85,7.19,2070100.0],["2023-08-01",7.21,7.355,7.015,7.31,1322200.0],["2023-08-02",7.13,7.22,6.72,7.06,1554900.0],["2023-08-03",7.01,7.08,6.72,6.84,957300.0],["2023-08-04",6.86,6.968,6.65,6.72,1035500.0],["2023-08-07",6.6,6.64,6.33,6.58,1165200.0],["2023-08-08",6.51,6.63,6.375,6.54,1437000.0],["2023-08-09",6.69,7.32,6.585,6.92,2187400.0],["2023-08-10",7.02,7.415,6.9,7.21,1185500.0],["2023-08-11",7.21,7.29,6.77,6.96,1244000.0],["2023-08-14",6.86,6.86,6.521,6.71,1361900.0],["2023-08-15",6.65,6.68,6.522,6.58,938900.0],["2023-08-16",6.6,6.625,6.35,6.43,818600.0],["2023-08-17",6.43,6.43,6.11,6.12,1388600.0],["2023-08-18",6.04,6.3,6.02,6.09,954100.0],["2023-08-21",6.11,6.3,5.941,6.21,1704800.0],["2023-08-22",6.22,6.335,6.1,6.31,639100.0],["2023-08-23",6.32,6.51,6.21,6.4,851500.0],["2023-08-24",6.38,6.42,6.16,6.31,681900.0],["2023-08-25",6.36,6.5,6.195,6.26,1065700.0],["2023-08-28",6.25,6.301,6.17,6.25,807400.0],["2023-08-29",6.25,6.355,6.03,6.08,2655100.0],["2023-08-30",6.06,6.141,5.97,6.0,1727700.0],["2023-08-31",6.02,6.05,5.88,5.89,2725800.0],["2023-09-01",6.0,6.059,5.84,5.88,825400.0],["2023-09-05",5.86,6.31,5.86,6.22,3075600.0],["2023-09-06",6.155,6.24,5.95,6.11,1357200.0],["2023-09-07",6.03,6.139,5.745,5.79,1199400.0],["2023-09-08",5.8,5.889,5.68,5.76,1716200.0],["2023-09-11",5.84,6.48,5.8,6.39,2364700.0],["2023-09-12",6.35,6.49,6.09,6.1,1725100.0],["2023-09-13",6.15,6.15,5.57,5.6,2129000.0],["2023-09-14",5.65,5.855,5.59,5.65,1671200.0],["2023-09-15",5.66,5.955,5.6,5.86,11824500.0],["2023-09-18",5.79,5.79,5.25,5.255,2065000.0],["2023-09-19",5.23,5.54,5.13,5.45,1220300.0],["2023-09-20",5.36,5.5,5.26,5.27,1200500.0],["2023-09-21",5.2,5.32,5.12,5.26,950500.0],["2023-09-22",5.29,5.29,5.06,5.09,1056600.0],["2023-09-25",5.04,5.04,4.828,4.96,1616500.0],["2023-09-26",4.97,5.13,4.89,4.91,909000.0],["2023-09-27",4.87,4.87,4.67,4.69,1244300.0],["2023-09-28",4.69,4.77,4.53,4.73,886000.0],["2023-09-29",4.81,4.955,4.76,4.78,897700.0],["2023-10-02",4.8,4.845,4.49,4.53,1101100.0],["2023-10-03",4.48,4.675,4.415,4.63,743600.0],["2023-10-04",4.6,4.61,4.47,4.52,1406800.0],["2023-10-05",4.51,4.64,4.375,4.59,992100.0],["2023-10-06",4.54,4.55,4.32,4.54,1034000.0],["2023-10-09",4.52,4.57,4.33,4.4,690500.0],["2023-10-10",4.41,4.59,4.345,4.53,796100.0],["2023-10-11",4.54,4.635,4.372,4.42,582500.0],["2023-10-12",4.43,4.43,4.07,4.13,1210600.0],["2023-10-13",4.13,4.225,4.05,4.19,1186900.0],["2023-10-16",4.23,4.35,4.11,4.27,855700.0],["2023-10-17",4.24,4.39,4.234,4.33,786300.0],["2023-10-18",4.3,4.3,4.05,4.07,978700.0],["2023-10-19",4.08,4.08,3.9,3.93,981900.0],["2023-10-20",3.95,4.0,3.78,3.91,987000.0],["2023-10-23",3.87,3.945,3.78,3.81,1456400.0],["2023-10-24",3.88,4.05,3.82,4.03,1348900.0],["2023-10-25",4.03,4.03,3.81,3.83,830600.0],["2023-10-26",3.85,3.95,3.785,3.82,1001400.0],["2023-10-27",3.87,3.92,3.63,3.66,1471800.0],["2023-10-30",3.69,3.84,3.565,3.62,1963800.0],["2023-10-31",3.71,3.83,3.48,3.63,3139500.0],["2023-11-01",3.63,3.63,3.44,3.58,2534100.0],["2023-11-02",3.65,3.74,3.475,3.7,2551400.0],["2023-11-03",3.76,4.26,3.76,4.18,3643600.0],["2023-11-06",4.275,4.85,4.24,4.77,3527700.0],["2023-11-07",4.72,4.89,4.63,4.77,2466900.0],["2023-11-08",4.98,4.98,4.48,4.53,2069000.0],["2023-11-09",4.62,4.63,3.94,3.945,1424900.0],["2023-11-10",3.96,3.96,3.7,3.85,1348600.0],["2023-11-13",3.8,3.87,3.705,3.79,1095400.0],["2023-11-14",4.02,4.23,3.945,4.22,1565100.0],["2023-11-15",4.28,4.86,4.23,4.67,1852000.0],["2023-11-16",4.66,4.9,4.52,4.73,1779200.0],["2023-11-17",4.79,5.377,4.765,5.22,2268100.0],["2023-11-20",5.31,5.93,5.21,5.56,2789800.0],["2023-11-21",5.51,5.51,5.245,5.3,1086600.0],["2023-11-22",5.37,5.725,5.29,5.69,1024600.0],["2023-11-24",5.65,5.94,5.54,5.66,1109700.0],["2023-11-27",5.62,5.83,5.42,5.75,1567700.0],["2023-11-28",5.71,5.85,5.57,5.83,1088100.0],["2023-11-29",5.89,6.2,5.84,5.96,1745300.0],["2023-11-30",6.06,6.34,5.86,5.87,1995500.0],["2023-12-01",5.82,5.82,5.47,5.69,1922500.0],["2023-12-04",5.7,6.02,5.52,5.81,1495400.0],["2023-12-05",5.73,5.845,5.61,5.71,1017200.0],["2023-12-06",5.8,6.185,5.72,5.94,1353600.0],["2023-12-07",5.99,6.12,5.76,5.95,945800.0],["2023-12-08",5.95,6.165,5.76,5.81,1300400.0],["2023-12-11",5.77,5.79,5.535,5.76,923500.0],["2023-12-12",5.77,5.78,5.56,5.65,1478000.0],["2023-12-13",5.61,5.81,4.9,5.67,2895900.0],["2023-12-14",5.89,6.5,5.89,6.17,2614400.0],["2023-12-15",6.27,6.34,5.89,6.09,3398900.0],["2023-12-18",6.15,6.22,5.91,6.07,957200.0],["2023-12-19",6.09,6.3,6.02,6.25,1495200.0],["2023-12-20",6.34,6.34,5.855,5.88,1380200.0],["2023-12-21",6.01,6.26,5.91,6.17,1198300.0],["2023-12-22",6.2,6.5,6.06,6.17,1796400.0],["2023-12-26",6.22,6.325,6.09,6.16,1371300.0],["2023-12-27",6.16,6.21,5.805,5.91,2074000.0],["2023-12-28",5.87,5.97,5.63,5.88,3004200.0],["2023-12-29",5.89,5.92,5.68,5.73,1572300.0],["2024-01-02",5.71,6.115,5.5,5.57,1729100.0],["2024-01-03",5.52,5.52,5.085,5.2,1568800.0],["2024-01-04",5.24,5.25,5.03,5.16,1679200.0],["2024-01-05",5.14,5.2,4.69,4.82,1458300.0],["2024-01-08",4.9,5.75,4.82,5.74,3141900.0],["2024-01-09",5.61,5.87,5.454,5.74,1239700.0],["2024-01-10",5.71,6.03,5.4,5.96,3446100.0],["2024-01-11",5.9,5.9,5.28,5.3,2907900.0],["2024-01-12",5.34,5.75,5.34,5.435,1285500.0],["2024-01-16",5.36,5.405,5.165,5.24,1691600.0],["2024-01-17",5.11,5.2,5.005,5.2,979700.0],["2024-01-18",5.33,5.515,5.16,5.38,2055800.0],["2024-01-19",5.35,5.35,4.99,5.12,941500.0],["2024-01-22",5.12,5.39,5.06,5.36,961900.0],["2024-01-23",5.47,5.505,5.2,5.3,852000.0],["2024-01-24",5.38,5.42,5.17,5.21,769200.0],["2024-01-25",5.29,5.44,5.24,5.37,873700.0],["2024-01-26",5.45,5.591,5.39,5.46,1159000.0],["2024-01-29",5.46,6.0,5.3,5.99,1520300.0],["2024-01-30",5.94,6.1,5.795,6.07,1624400.0],["2024-01-31",6.0,6.46,5.9,6.13,1517400.0],["2024-02-01",6.21,6.705,6.01,6.69,1979100.0],["2024-02-02",6.55,6.811,6.35,6.73,3877400.0],["2024-02-05",6.59,6.815,6.5,6.76,1170200.0],["2024-02-06",6.73,7.1,6.69,6.88,1124200.0],["2024-02-07",6.89,6.9,6.51,6.52,1226500.0],["2024-02-08",6.49,6.9,6.485,6.79,971000.0],["2024-02-09",6.86,7.015,6.79,6.93,1078900.0],["2024-02-12",6.95,7.19,6.91,7.13,1681600.0],["2024-02-13",6.88,6.9,6.37,6.47,2141100.0],["2024-02-14",6.64,6.959,6.51,6.8,1663200.0],["2024-02-15",6.91,7.171,6.865,7.0,1317200.0],["2024-02-16",6.89,7.02,6.8,6.91,931100.0],["2024-02-20",6.8,6.98,6.66,6.81,760400.0],["2024-02-21",6.69,6.9,6.56,6.84,713700.0],["2024-02-22",6.84,7.019,6.78,6.92,914200.0],["2024-02-23",6.91,6.98,6.8,6.94,724600.0],["2024-02-26",7.04,7.53,7.01,7.42,1408600.0],["2024-02-27",7.515,8.285,7.5,8.26,2464100.0],["2024-02-28",8.23,8.33,7.98,8.04,1191600.0],["2024-02-29",8.12,8.18,7.82,7.91,1292900.0],["2024-03-01",8.0,8.22,7.75,7.79,1774500.0],["2024-03-04",7.92,7.93,7.45,7.5,1029600.0],["2024-03-05",7.45,7.57,7.237,7.34,1127600.0],["2024-03-06",7.46,7.5,7.21,7.41,1036700.0],["2024-03-07",7.45,7.74,7.32,7.4,1149100.0],["2024-03-08",7.53,7.73,7.28,7.42,838200.0],["2024-03-11",7.38,7.61,7.185,7.22,992200.0],["2024-03-12",7.16,7.24,4.99,5.02,6645100.0],["2024-03-13",5.24,5.62,5.07,5.6,3936600.0],["2024-03-14",5.58,5.94,5.28,5.36,2606300.0],["2024-03-15",5.28,5.47,5.25,5.37,2687700.0],["2024-03-18",5.56,5.56,5.185,5.225,1826600.0],["2024-03-19",5.39,5.675,5.33,5.39,1285000.0],["2024-03-20",5.38,5.51,5.22,5.48,1267700.0],["2024-03-21",5.58,5.77,5.245,5.25,1978100.0],["2024-03-22",5.26,5.3,5.12,5.23,1215200.0],["2024-03-25",5.25,5.615,5.2,5.29,1666500.0],["2024-03-26",5.35,5.5,5.06,5.06,1147100.0],["2024-03-27",5.14,5.175,5.05,5.12,1003100.0],["2024-03-28",5.15,5.228,5.065,5.14,1347700.0],["2024-04-01",5.14,5.15,4.97,5.05,1101900.0],["2024-04-02",4.922,4.97,4.72,4.78,3108900.0],["2024-04-03",4.78,4.915,4.665,4.68,1976200.0],["2024-04-04",4.77,4.85,4.515,4.54,1898700.0],["2024-04-05",4.61,4.665,4.39,4.5,2339300.0],["2024-04-08",4.55,4.58,4.32,4.36,1484300.0],["2024-04-09",4.4,4.59,4.33,4.46,1481700.0],["2024-04-10",4.39,4.44,4.205,4.35,2135300.0],["2024-04-11",4.42,4.42,4.275,4.33,950200.0],["2024-04-12",4.37,4.37,4.12,4.2,1962600.0],["2024-04-15",4.17,4.39,4.03,4.07,1609000.0],["2024-04-16",4.08,4.12,3.965,4.01,1272500.0],["2024-04-17",4.05,4.09,3.85,3.91,1998800.0],["2024-04-18",3.88,4.015,3.875,3.91,1415600.0],["2024-04-19",3.9,4.03,3.78,3.85,1713500.0],["2024-04-22",3.89,4.075,3.8,3.99,1384800.0],["2024-04-23",4.0,4.21,3.98,3.98,930700.0],["2024-04-24",4.0,4.04,3.8,3.85,1079700.0],["2024-04-25",3.8,3.84,3.71,3.76,1632700.0],["2024-04-26",3.9,3.9,3.69,3.71,1045000.0],["2024-04-29",3.74,3.895,3.71,3.78,1476600.0],["2024-04-30",3.76,3.76,3.61,3.63,1473200.0],["2024-05-01",3.65,3.85,3.61,3.69,1739900.0],["2024-05-02",3.75,3.82,3.56,3.64,2348400.0],["2024-05-03",3.77,3.9,3.69,3.77,1817400.0],["2024-05-06",3.85,3.93,3.76,3.83,1572000.0],["2024-05-07",3.88,3.89,3.685,3.73,1237300.0],["2024-05-08",3.64,3.7,3.44,3.5,2406000.0],["2024-05-09",3.5,3.695,3.5,3.65,1507700.0],["2024-05-10",3.67,3.8,3.521,3.54,1000900.0],["2024-05-13",3.6,3.915,3.6,3.71,2382300.0],["2024-05-14",3.82,3.91,3.625,3.64,1460800.0],["2024-05-15",3.75,3.835,3.62,3.64,2469200.0],["2024-05-16",3.66,3.72,3.52,3.59,1765800.0],["2024-05-17",3.6,3.64,3.365,3.39,2515200.0],["2024-05-20",3.41,3.45,3.01,3.13,7586100.0],["2024-05-21",3.13,3.14,2.98,3.09,3668600.0],["2024-05-22",3.1,3.19,2.98,3.11,2673200.0],["2024-05-23",3.11,3.12,2.975,3.01,2725200.0],["2024-05-24",3.03,3.05,2.95,2.97,1532500.0],["2024-05-28",3.0,3.06,2.94,2.99,1474100.0],["2024-05-29",2.92,2.95,2.775,2.88,2086000.0],["2024-05-30",2.91,2.94,2.795,2.85,1550300.0],["2024-05-31",2.91,2.98,2.86,2.88,1469000.0],["2024-06-03",1.92,2.3,1.75,2.145,9304000.0],["2024-06-04",2.09,2.39,2.081,2.165,3725000.0],["2024-06-05",2.16,2.19,2.06,2.12,3698400.0],["2024-06-06",2.12,2.15,2.035,2.09,2157800.0],["2024-06-07",2.09,2.09,1.95,1.95,2014000.0],["2024-06-10",1.95,1.95,1.83,1.88,3450500.0],["2024-06-11",1.88,1.95,1.83,1.94,5255400.0],["2024-06-12",2.01,2.12,1.91,1.97,2524900.0],["2024-06-13",1.93,2.01,1.88,1.93,1572700.0],["2024-06-14",1.93,1.93,1.78,1.79,3220200.0],["2024-06-17",1.8,1.82,1.685,1.75,4102500.0],["2024-06-18",1.79,1.79,1.64,1.64,2840700.0],["2024-06-20",1.66,1.735,1.6,1.72,2343000.0],["2024-06-21",1.73,1.79,1.67,1.72,8385300.0],["2024-06-24",1.72,1.895,1.715,1.87,2750100.0],["2024-06-25",1.86,1.865,1.73,1.76,1502200.0],["2024-06-26",1.76,1.79,1.615,1.62,1801900.0],["2024-06-27",1.62,1.725,1.57,1.68,2062800.0],["2024-06-28",1.65,1.68,1.57,1.64,3146900.0],["2024-07-01",1.66,1.71,1.58,1.59,1275200.0],["2024-07-02",1.6,1.64,1.535,1.6,1669800.0],["2024-07-03",1.6,1.645,1.55,1.6,944300.0],["2024-07-05",1.6,1.605,1.5,1.6,2075700.0],["2024-07-08",1.6,1.66,1.54,1.56,1799100.0],["2024-07-09",1.53,1.62,1.5,1.62,1667200.0],["2024-07-10",1.6,1.75,1.6,1.7,1933400.0],["2024-07-11",1.74,1.88,1.74,1.88,2108100.0],["2024-07-12",1.94,2.065,1.92,2.02,2600700.0],["2024-07-15",2.05,2.145,1.97,2.13,2476200.0],["2024-07-16",2.17,2.745,2.08,2.73,10207000.0],["2024-07-17",2.64,2.69,2.41,2.64,3640200.0],["2024-07-18",2.67,2.71,2.32,2.4,2647600.0],["2024-07-19",2.37,2.41,2.24,2.295,1163400.0],["2024-07-22",2.3,2.325,2.184,2.32,2345000.0],["2024-07-23",2.31,2.44,2.221,2.4,1594900.0],["2024-07-24",2.38,2.49,2.25,2.26,1566700.0],["2024-07-25",2.28,2.47,2.23,2.44,1070400.0],["2024-07-26",2.5,2.575,2.44,2.49,1143900.0],["2024-07-29",2.55,2.55,2.33,2.36,1097000.0],["2024-07-30",2.4,2.458,2.28,2.3,748700.0],["2024-07-31",2.33,2.455,2.23,2.32,1542000.0],["2024-08-01",2.32,2.36,2.06,2.24,1188600.0],["2024-08-02",2.11,2.185,2.071,2.13,926900.0],["2024-08-05",1.91,2.005,1.91,1.955,1269200.0],["2024-08-06",2.03,2.05,1.905,1.955,964500.0],["2024-08-07",2.03,2.245,1.87,1.9,1611200.0],["2024-08-08",1.97,2.04,1.901,2.02,918000.0],["2024-08-09",2.02,2.07,1.92,1.94,844000.0],["2024-08-12",1.94,1.96,1.85,1.85,823200.0],["2024-08-13",1.85,1.895,1.81,1.86,974200.0],["2024-08-14",1.85,1.91,1.8,1.9,1495100.0],["2024-08-15",1.96,2.11,1.924,2.08,941400.0],["2024-08-16",2.07,2.14,2.016,2.09,633100.0],["2024-08-19",2.06,2.19,2.05,2.18,560600.0],["2024-08-20",2.2,2.2,2.075,2.13,746000.0],["2024-08-21",2.18,2.265,2.15,2.23,894800.0],["2024-08-22",2.24,2.24,2.08,2.09,405900.0],["2024-08-23",2.1,2.31,2.1,2.21,1070100.0],["2024-08-26",2.23,2.255,2.175,2.21,838200.0],["2024-08-27",2.2,2.22,2.11,2.16,559300.0],["2024-08-28",2.13,2.16,2.05,2.09,437800.0],["2024-08-29",2.12,2.19,2.095,2.11,822900.0],["2024-08-30",2.12,2.17,2.065,2.16,570500.0],["2024-09-03",2.17,2.24,1.94,1.98,1246100.0],["2024-09-04",1.97,2.04,1.89,1.9,1034000.0],["2024-09-05",1.92,1.96,1.83,1.83,1891800.0],["2024-09-06",1.83,1.861,1.63,1.72,2625700.0],["2024-09-09",1.72,1.88,1.705,1.765,1024600.0],["2024-09-10",1.81,1.98,1.75,1.96,1229100.0],["2024-09-11",1.97,2.06,1.905,2.04,819400.0],["2024-09-12",2.05,2.095,2.0,2.03,557000.0],["2024-09-13",2.09,2.135,2.064,2.12,718600.0],["2024-09-16",2.1,2.12,1.955,2.03,756300.0],["2024-09-17",2.04,2.19,2.03,2.1,718500.0],["2024-09-18",2.1,2.225,2.065,2.08,1213800.0],["2024-09-19",2.18,2.22,2.065,2.07,732500.0],["2024-09-20",2.05,2.1,1.985,2.07,1224300.0],["2024-09-23",2.1,2.1,1.89,1.9,1121900.0],["2024-09-24",1.94,1.965,1.89,1.92,461000.0],["2024-09-25",1.92,1.99,1.88,1.89,500500.0],["2024-09-26",1.96,1.97,1.88,1.94,457300.0],["2024-09-27",1.98,2.01,1.89,1.98,1259000.0],["2024-09-30",1.95,2.07,1.92,1.96,527000.0],["2024-10-01",1.95,1.955,1.82,1.83,781700.0],["2024-10-02",1.82,1.865,1.755,1.78,1542800.0],["2024-10-03",1.79,1.81,1.74,1.79,830000.0],["2024-10-04",1.85,1.91,1.815,1.87,700500.0],["2024-10-07",1.87,1.87,1.78,1.82,566600.0],["2024-10-08",1.82,1.945,1.8,1.89,1205500.0],["2024-10-09",1.91,1.92,1.835,1.85,504200.0],["2024-10-10",1.85,1.86,1.78,1.8,686700.0],["2024-10-11",1.8,1.9,1.77,1.9,953100.0],["2024-10-14",1.9,1.925,1.85,1.9,537800.0],["2024-10-15",1.9,2.0,1.88,1.95,744600.0],["2024-10-16",1.97,2.07,1.96,2.06,985100.0],["2024-10-17",2.07,2.07,1.925,1.94,579400.0],["2024-10-18",1.95,2.02,1.95,2.0,484600.0],["2024-10-21",2.0,2.01,1.95,1.97,391000.0],["2024-10-22",1.97,2.01,1.92,1.98,326000.0],["2024-10-23",2.0,2.025,1.89,1.92,490700.0],["2024-10-24",1.92,1.92,1.81,1.82,956400.0],["2024-10-25",1.86,1.87,1.77,1.77,1016600.0],["2024-10-28",1.79,1.97,1.773,1.88,1722300.0],["2024-10-29",1.88,2.065,1.86,1.93,1980900.0],["2024-10-30",1.91,2.12,1.9,1.97,1654300.0],["2024-10-31",1.97,2.0,1.865,1.96,1454500.0],["2024-11-01",1.97,2.24,1.97,2.21,1906700.0],["2024-11-04",2.21,2.4,2.06,2.34,2432600.0],["2024-11-05",2.3,2.58,2.295,2.56,2956700.0],["2024-11-06",2.69,2.78,2.535,2.75,2895800.0],["2024-11-07",2.65,3.0,2.37,2.78,3595400.0],["2024-11-08",2.82,2.95,2.63,2.68,2467800.0],["2024-11-11",2.71,2.85,2.545,2.79,1454500.0],["2024-11-12",2.71,2.71,2.3,2.345,1935800.0],["2024-11-13",2.38,2.46,2.2,2.2,1598400.0],["2024-11-14",2.2,2.21,2.03,2.09,1471500.0],["2024-11-15",2.12,2.12,1.97,1.99,1725800.0],["2024-11-18",1.99,2.089,1.93,1.98,1394400.0],["2024-11-19",1.97,2.02,1.91,1.99,1254100.0],["2024-11-20",2.0,2.08,1.91,1.96,2230000.0],["2024-11-21",2.0,2.039,1.91,1.98,1143800.0],["2024-11-22",1.98,2.05,1.932,2.02,989200.0],["2024-11-25",2.07,2.12,2.01,2.02,1328800.0],["2024-11-26",2.51,2.515,1.99,2.02,2793300.0],["2024-11-27",2.04,2.2,2.0,2.2,2105100.0],["2024-11-29",2.21,2.28,2.16,2.19,788200.0],["2024-12-02",2.21,2.38,2.17,2.37,2356000.0],["2024-12-03",2.37,2.38,2.13,2.17,1408700.0],["2024-12-04",2.17,2.17,2.02,2.035,1135200.0],["2024-12-05",2.0,2.06,1.94,1.97,1564600.0],["2024-12-06",2.01,2.13,1.98,2.13,1138800.0],["2024-12-09",2.13,2.26,2.1,2.14,2090700.0],["2024-12-10",2.11,2.125,1.97,2.03,1324200.0],["2024-12-11",2.08,2.08,1.95,2.02,979400.0],["2024-12-12",2.03,2.03,1.91,1.94,1234000.0],["2024-12-13",1.94,1.95,1.82,1.91,1283200.0],["2024-12-16",1.89,1.97,1.85,1.91,1297400.0],["2024-12-17",1.88,1.95,1.85,1.94,1201200.0],["2024-12-18",1.95,1.95,1.74,1.78,1823800.0],["2024-12-19",1.83,1.83,1.72,1.81,1188700.0],["2024-12-20",1.78,1.86,1.755,1.8,1994400.0],["2024-12-23",1.84,1.84,1.76,1.79,1211000.0],["2024-12-24",1.79,1.805,1.65,1.69,1102800.0],["2024-12-26",1.69,1.7,1.58,1.7,1473100.0],["2024-12-27",1.69,1.75,1.61,1.67,1236900.0],["2024-12-30",1.65,1.66,1.55,1.61,1875600.0],["2024-12-31",1.61,1.615,1.54,1.59,1714200.0],["2025-01-02",1.64,1.775,1.61,1.68,1357900.0],["2025-01-03",1.68,1.73,1.65,1.72,782200.0],["2025-01-06",1.78,1.94,1.75,1.88,2006800.0],["2025-01-07",1.92,2.04,1.83,1.87,1747100.0],["2025-01-08",1.85,1.85,1.685,1.72,1456900.0],["2025-01-10",1.74,1.74,1.57,1.64,2086600.0],["2025-01-13",1.7,1.7,1.5,1.55,2773500.0],["2025-01-14",1.58,1.63,1.54,1.56,1832800.0],["2025-01-15",1.61,1.69,1.535,1.57,1813000.0],["2025-01-16",1.57,1.57,1.5,1.54,877800.0],["2025-01-17",1.58,1.58,1.52,1.53,1027700.0],["2025-01-21",1.56,1.585,1.51,1.52,1371400.0],["2025-01-22",1.52,1.545,1.51,1.52,1122400.0],["2025-01-23",1.51,1.535,1.47,1.52,1225300.0],["2025-01-24",1.54,1.55,1.5,1.51,1049500.0],["2025-01-27",1.48,1.54,1.43,1.48,1196000.0],["2025-01-28",1.5,1.5,1.4,1.4,1296300.0],["2025-01-29",1.42,1.42,1.33,1.34,2692300.0],["2025-01-30",1.37,1.37,1.3,1.31,1677500.0],["2025-01-31",1.38,1.57,1.32,1.43,3666300.0],["2025-02-03",1.38,1.41,1.34,1.37,1505700.0],["2025-02-04",1.4,1.42,1.35,1.4,1156100.0],["2025-02-05",1.4,1.48,1.381,1.46,999800.0],["2025-02-06",1.47,1.49,1.42,1.42,920500.0],["2025-02-07",1.41,1.42,1.35,1.35,682800.0],["2025-02-10",1.37,1.385,1.32,1.32,845000.0],["2025-02-11",1.34,1.34,1.22,1.26,1745200.0],["2025-02-12",1.26,1.3,1.22,1.29,633800.0],["2025-02-13",1.3,1.32,1.26,1.31,560200.0],["2025-02-14",1.35,1.42,1.32,1.35,1184800.0],["2025-02-18",1.34,1.46,1.33,1.42,1655700.0],["2025-02-19",1.4,1.455,1.37,1.43,993400.0],["2025-02-20",1.42,1.42,1.36,1.41,547800.0],["2025-02-21",1.42,1.43,1.3,1.31,784300.0],["2025-02-24",1.3,1.36,1.28,1.28,1007200.0],["2025-02-25",1.28,1.28,1.2,1.24,1130000.0],["2025-02-26",1.25,1.25,1.175,1.2,1727900.0],["2025-02-27",1.2,1.24,1.16,1.16,970400.0],["2025-02-28",1.17,1.19,1.11,1.17,1305000.0],["2025-03-03",1.15,1.17,1.07,1.07,1393200.0],["2025-03-04",1.05,1.135,1.012,1.1,1190300.0],["2025-03-05",1.12,1.16,1.08,1.15,1059700.0],["2025-03-06",1.15,1.16,1.1,1.16,694000.0],["2025-03-07",1.16,1.17,1.11,1.16,555600.0],["2025-03-10",1.15,1.16,1.07,1.105,859900.0],["2025-03-11",1.12,1.13,1.02,1.07,1023200.0],["2025-03-12",1.07,1.11,1.03,1.06,637900.0],["2025-03-13",1.05,1.075,0.98,0.986,1323000.0],["2025-03-14",1.02,1.03,1.0,1.01,739300.0],["2025-03-17",1.05,1.05,0.99,1.02,986400.0],["2025-03-18",1.03,1.05,0.95,0.95,1389600.0],["2025-03-19",0.961,0.987,0.95,0.951,738300.0],["2025-03-20",0.96,1.02,0.95,1.0,592100.0],["2025-03-21",1.0,1.05,0.95,1.04,1140800.0],["2025-03-24",1.02,1.06,1.01,1.02,601300.0],["2025-03-25",1.04,1.04,0.919,0.96,1907500.0],["2025-03-26",0.955,0.97,0.88,0.881,1248200.0],["2025-03-27",0.889,1.01,0.885,0.989,1332300.0],["2025-03-28",0.993,1.0,0.925,0.939,644400.0],["2025-03-31",0.907,0.943,0.889,0.913,1156400.0],["2025-04-01",0.938,0.938,0.836,0.841,808300.0],["2025-04-02",0.82,0.899,0.716,0.861,1316800.0],["2025-04-03",0.824,0.85,0.781,0.785,953800.0],["2025-04-04",0.741,0.784,0.701,0.768,1010900.0],["2025-04-07",0.7,0.78,0.66,0.757,1787300.0],["2025-04-08",0.794,0.849,0.768,0.79,978800.0],["2025-04-09",0.8,0.98,0.765,0.896,1527100.0],["2025-04-10",0.89,0.9,0.823,0.86,835500.0],["2025-04-11",0.906,0.938,0.811,0.874,653300.0],["2025-04-14",0.9,0.92,0.8,0.8,958900.0],["2025-04-15",0.8,0.822,0.761,0.779,1061300.0],["2025-04-16",0.764,0.78,0.71,0.733,915800.0],["2025-04-17",0.72,0.781,0.72,0.735,997900.0],["2025-04-21",0.76,0.866,0.75,0.795,1252000.0],["2025-04-22",0.816,0.84,0.8,0.836,917700.0],["2025-04-23",0.85,0.899,0.834,0.842,949700.0],["2025-04-24",0.85,0.875,0.83,0.873,624300.0],["2025-04-25",0.873,0.898,0.77,0.774,1431200.0],["2025-04-28",0.77,0.798,0.73,0.772,3856000.0],["2025-04-29",0.815,0.86,0.751,0.852,1195000.0],["2025-04-30",0.826,0.86,0.802,0.851,786400.0],["2025-05-01",0.86,0.86,0.774,0.802,772100.0],["2025-05-02",0.8,0.912,0.793,0.88,1023500.0],["2025-05-05",0.88,0.906,0.84,0.859,470600.0],["2025-05-06",0.84,0.846,0.75,0.754,919200.0],["2025-05-07",0.758,0.768,0.74,0.76,453400.0],["2025-05-08",0.785,0.808,0.73,0.79,554200.0],["2025-05-09",0.79,0.866,0.752,0.774,932800.0],["2025-05-12",0.8,0.849,0.79,0.818,856400.0],["2025-05-13",0.822,0.822,0.78,0.783,797500.0],["2025-05-14",0.8,0.84,0.77,0.819,1178100.0],["2025-05-15",0.8,0.84,0.769,0.84,701600.0],["2025-05-16",0.83,0.939,0.82,0.938,1195100.0],["2025-05-19",0.939,1.05,0.918,1.05,1099100.0],["2025-05-20",1.06,1.12,1.01,1.1,1382100.0],["2025-05-21",1.08,1.08,0.984,1.015,817900.0],["2025-05-22",1.03,1.1,1.0,1.095,567400.0],["2025-05-23",1.05,1.09,1.02,1.02,458300.0],["2025-05-27",1.05,1.11,1.025,1.09,1235600.0],["2025-05-28",1.07,1.21,1.04,1.12,1566400.0],["2025-05-29",1.16,1.2,1.09,1.16,1389100.0],["2025-05-30",1.14,1.155,1.03,1.06,1260700.0],["2025-06-02",1.06,1.075,0.961,0.975,2428200.0],["2025-06-03",1.02,1.09,0.957,1.05,1255200.0],["2025-06-04",1.04,1.14,1.02,1.13,912900.0],["2025-06-05",1.14,1.14,1.075,1.09,446500.0],["2025-06-06",1.11,1.325,1.11,1.26,2030300.0],["2025-06-09",1.27,1.31,1.24,1.27,1117600.0],["2025-06-10",1.3,1.305,1.205,1.22,1891600.0],["2025-06-11",1.24,1.265,1.175,1.18,1032200.0],["2025-06-12",1.2,1.2,1.13,1.16,886800.0],["2025-06-13",1.13,1.16,1.09,1.11,1163500.0],["2025-06-16",1.08,1.14,1.04,1.12,1076300.0],["2025-06-17",1.17,1.22,1.135,1.16,1206800.0],["2025-06-18",1.16,1.31,1.12,1.28,1255700.0],["2025-06-20",1.33,1.365,1.25,1.34,2077300.0],["2025-06-23",1.34,1.355,1.201,1.32,1320000.0],["2025-06-24",1.36,1.44,1.325,1.41,1086700.0],["2025-06-25",1.43,1.43,1.345,1.42,930500.0],["2025-06-26",1.42,1.42,1.295,1.35,1368000.0],["2025-06-27",1.38,1.38,1.26,1.26,12140700.0],["2025-06-30",1.28,1.32,1.25,1.26,853500.0],["2025-07-01",1.26,1.32,1.22,1.25,923000.0],["2025-07-02",1.26,1.38,1.24,1.37,1515800.0],["2025-07-03",1.38,1.425,1.34,1.37,746500.0],["2025-07-07",1.36,1.41,1.335,1.39,1642700.0],["2025-07-08",1.44,1.64,1.425,1.6,2573100.0],["2025-07-09",1.63,1.78,1.6,1.75,2285600.0],["2025-07-10",1.79,1.79,1.67,1.74,1620800.0],["2025-07-11",1.71,1.715,1.62,1.63,1157200.0],["2025-07-14",1.63,1.77,1.622,1.7,1626200.0],["2025-07-15",1.72,1.77,1.605,1.61,1158000.0],["2025-07-16",1.665,1.85,1.64,1.83,1731800.0],["2025-07-17",1.85,1.925,1.794,1.83,1640100.0],["2025-07-18",1.87,2.13,1.835,2.05,2979800.0],["2025-07-21",2.1,2.34,2.05,2.07,2558700.0],["2025-07-22",2.07,2.39,2.03,2.37,2480700.0],["2025-07-23",2.38,2.66,2.28,2.48,3027100.0],["2025-07-24",2.54,2.55,2.32,2.37,2090000.0],["2025-07-25",2.2,2.34,2.171,2.28,1755400.0],["2025-07-28",2.31,2.31,2.16,2.29,1804600.0],["2025-07-29",2.25,2.27,1.9,1.96,3556400.0],["2025-07-30",2.03,2.14,1.995,2.05,1663600.0],["2025-07-31",2.02,2.169,1.992,2.03,1449200.0],["2025-08-01",1.95,1.99,1.86,1.95,1252300.0],["2025-08-04",2.045,2.13,1.941,2.1,992300.0],["2025-08-05",2.11,2.11,1.995,2.04,1176300.0],["2025-08-06",2.05,2.05,1.85,1.88,1426400.0],["2025-08-07",1.89,1.92,1.79,1.81,1143000.0],["2025-08-08",1.86,1.87,1.715,1.73,658700.0],["2025-08-11",1.7,1.77,1.68,1.71,644500.0],["2025-08-12",1.71,1.79,1.705,1.79,714200.0],["2025-08-13",1.72,1.95,1.62,1.95,1490400.0],["2025-08-14",1.92,2.02,1.83,2.0,1277800.0],["2025-08-15",2.0,2.09,1.95,1.98,1109000.0],["2025-08-18",1.98,2.0,1.865,1.87,1375800.0],["2025-08-19",1.89,1.905,1.73,1.77,890000.0],["2025-08-20",1.79,1.815,1.735,1.8,474300.0],["2025-08-21",1.78,1.84,1.74,1.84,564200.0],["2025-08-22",1.84,1.965,1.82,1.85,1397700.0],["2025-08-25",1.82,1.89,1.8,1.88,542300.0],["2025-08-26",1.9,2.02,1.88,2.0,891700.0],["2025-08-27",2.02,2.159,1.945,1.98,1304600.0],["2025-08-28",2.02,2.09,1.91,1.94,958700.0],["2025-08-29",1.93,1.95,1.835,1.87,486500.0],["2025-09-02",1.86,1.96,1.835,1.88,500000.0],["2025-09-03",1.88,1.941,1.85,1.89,383200.0],["2025-09-04",1.91,1.91,1.78,1.85,543800.0],["2025-09-05",1.85,1.899,1.805,1.87,482100.0],["2025-09-08",1.86,1.879,1.8,1.81,456800.0],["2025-09-09",1.82,1.85,1.77,1.84,444400.0],["2025-09-10",1.84,1.86,1.78,1.78,397100.0],["2025-09-11",1.8,1.92,1.8,1.91,580400.0],["2025-09-12",1.9,1.91,1.79,1.8,578300.0],["2025-09-15",1.84,1.85,1.78,1.83,419600.0],["2025-09-16",1.82,1.94,1.79,1.8,1063100.0],["2025-09-17",1.81,1.85,1.715,1.72,1009800.0],["2025-09-18",1.74,1.84,1.74,1.78,1975700.0],["2025-09-19",1.81,1.81,1.68,1.69,1102400.0],["2025-09-22",1.75,1.965,1.69,1.93,1359300.0],["2025-09-23",1.97,1.97,1.85,1.86,902500.0],["2025-09-24",1.86,2.18,1.86,2.13,2177100.0],["2025-09-25",2.1,2.11,1.9,1.93,1263000.0],["2025-09-26",1.93,2.16,1.845,2.13,1585100.0],["2025-09-29",2.18,2.31,2.101,2.3,1582300.0],["2025-09-30",2.31,2.37,2.19,2.33,1162200.0],["2025-10-01",2.32,2.39,2.235,2.26,1631700.0],["2025-10-02",2.28,2.36,2.17,2.23,1386400.0],["2025-10-03",2.26,2.34,2.18,2.27,1344200.0],["2025-10-06",2.3,2.37,2.25,2.34,817400.0],["2025-10-07",2.36,2.44,2.24,2.43,1434100.0],["2025-10-08",2.44,2.745,2.4,2.68,2722800.0],["2025-10-09",2.76,2.87,2.7,2.75,1482200.0],["2025-10-10",2.76,2.77,2.43,2.49,1711700.0],["2025-10-13",2.55,2.6,2.37,2.38,767300.0],["2025-10-14",2.33,2.51,2.27,2.44,1030500.0],["2025-10-15",2.465,2.84,2.43,2.84,1963100.0],["2025-10-16",2.83,2.94,2.64,2.67,951200.0],["2025-10-17",2.63,2.7,2.58,2.63,668900.0],["2025-10-20",2.7,2.925,2.68,2.82,1174100.0],["2025-10-21",2.83,2.97,2.75,2.84,1132100.0],["2025-10-22",2.83,2.85,2.44,2.53,1421100.0],["2025-10-23",2.52,2.59,2.47,2.5,377100.0],["2025-10-24",2.57,2.6,2.45,2.49,656700.0],["2025-10-27",2.51,2.515,2.345,2.45,838500.0],["2025-10-28",2.46,2.59,2.4,2.47,615600.0],["2025-10-29",2.48,2.49,2.355,2.37,532700.0],["2025-10-30",2.35,2.439,2.32,2.32,474500.0],["2025-10-31",2.31,2.47,2.275,2.42,564400.0],["2025-11-03",3.4,3.535,2.38,2.43,68354900.0],["2025-11-04",2.4,2.47,2.13,2.17,5149900.0],["2025-11-05",2.28,2.29,2.09,2.19,2121600.0],["2025-11-06",2.25,2.26,2.08,2.14,1851600.0],["2025-11-07",2.02,2.12,1.93,2.09,2962000.0],["2025-11-10",2.14,2.26,2.01,2.07,1993700.0],["2025-11-11",2.05,2.255,2.04,2.24,1493300.0],["2025-11-12",2.24,2.27,2.11,2.26,1492700.0],["2025-11-13",2.3,2.3,1.96,1.985,1922100.0],["2025-11-14",1.94,2.07,1.92,1.99,1379400.0],["2025-11-17",1.98,2.007,1.85,1.89,1353100.0],["2025-11-18",1.87,1.915,1.83,1.87,1196700.0],["2025-11-19",1.85,1.89,1.805,1.82,924100.0],["2025-11-20",1.84,1.92,1.72,1.75,1533200.0],["2025-11-21",1.74,1.86,1.73,1.75,1186500.0],["2025-11-24",1.76,1.87,1.75,1.87,1004400.0],["2025-11-25",1.87,1.89,1.76,1.87,1074600.0],["2025-11-26",1.86,1.895,1.8,1.88,797600.0],["2025-11-28",1.9,1.97,1.87,1.94,407400.0],["2025-12-01",1.89,1.89,1.76,1.77,1161500.0],["2025-12-02",1.78,1.825,1.745,1.76,942200.0],["2025-12-03",1.76,1.87,1.76,1.86,808200.0],["2025-12-04",1.87,1.965,1.84,1.94,954200.0],["2025-12-05",1.93,1.95,1.855,1.9,726600.0],["2025-12-08",1.92,1.955,1.86,1.89,1022200.0],["2025-12-09",1.9,1.9,1.835,1.87,719400.0],["2025-12-10",1.87,1.91,1.815,1.9,929700.0],["2025-12-11",1.88,1.9,1.82,1.86,1055300.0],["2025-12-12",1.86,1.875,1.79,1.79,1136100.0],["2025-12-15",1.84,1.85,1.71,1.71,1182100.0],["2025-12-16",1.72,1.74,1.65,1.69,1029500.0],["2025-12-17",1.69,1.73,1.62,1.62,956200.0],["2025-12-18",1.63,1.745,1.62,1.63,1098100.0],["2025-12-19",1.64,1.7,1.62,1.68,1865700.0],["2025-12-22",1.7,1.735,1.67,1.72,689800.0],["2025-12-23",1.72,1.72,1.63,1.66,891800.0],["2025-12-24",1.65,1.73,1.64,1.72,333000.0],["2025-12-26",1.7,1.72,1.645,1.7,780200.0],["2025-12-29",1.69,1.71,1.64,1.65,1107800.0],["2025-12-30",1.64,1.65,1.58,1.59,1117500.0],["2025-12-31",1.57,1.605,1.555,1.59,1249400.0],["2026-01-02",1.59,1.6,1.54,1.59,881900.0],["2026-01-05",1.59,1.615,1.54,1.61,726800.0],["2026-01-06",1.62,1.72,1.61,1.72,858100.0],["2026-01-07",1.72,1.8,1.695,1.77,1006400.0],["2026-01-08",1.76,1.765,1.68,1.69,493300.0],["2026-01-09",1.72,1.73,1.64,1.66,711600.0],["2026-01-12",1.64,1.65,1.52,1.58,2562400.0],["2026-01-13",1.6,1.64,1.561,1.59,1035700.0],["2026-01-14",1.6,1.62,1.58,1.61,724300.0],["2026-01-15",1.62,1.63,1.55,1.56,1049300.0],["2026-01-16",1.55,1.565,1.45,1.46,2637100.0],["2026-01-20",1.44,1.45,1.39,1.39,1543500.0],["2026-01-21",1.4,1.5,1.4,1.49,1394800.0],["2026-01-22",1.495,1.65,1.48,1.62,1079400.0],["2026-01-23",1.61,1.63,1.53,1.53,957300.0],["2026-01-26",1.52,1.53,1.47,1.53,784100.0],["2026-01-27",1.53,1.58,1.515,1.55,488100.0],["2026-01-28",1.56,1.56,1.491,1.52,633400.0],["2026-01-29",1.53,1.53,1.465,1.48,666000.0],["2026-01-30",1.46,1.47,1.39,1.41,789900.0],["2026-02-02",1.4,1.48,1.38,1.46,1157500.0],["2026-02-03",1.555,1.74,1.48,1.56,2391300.0],["2026-02-04",1.59,1.64,1.49,1.62,2184500.0],["2026-02-05",1.6,1.645,1.45,1.48,1268100.0],["2026-02-06",1.52,1.58,1.495,1.57,1015700.0],["2026-02-09",1.58,1.65,1.53,1.63,760800.0],["2026-02-10",1.63,1.63,1.57,1.57,1357400.0],["2026-02-11",1.58,1.6,1.475,1.59,1120900.0],["2026-02-12",1.59,1.59,1.47,1.52,800400.0],["2026-02-13",1.52,1.64,1.52,1.58,1515400.0],["2026-02-17",1.57,1.58,1.51,1.55,628900.0],["2026-02-18",1.55,1.62,1.53,1.62,681500.0],["2026-02-19",1.61,1.77,1.58,1.76,1402800.0],["2026-02-20",1.75,1.85,1.71,1.8,1762800.0],["2026-02-23",1.8,1.93,1.78,1.92,1864500.0],["2026-02-24",1.895,2.22,1.87,2.14,4617500.0],["2026-02-25",2.15,2.18,1.92,1.95,2541800.0],["2026-02-26",1.93,2.015,1.87,1.99,1217200.0],["2026-02-27",1.95,2.01,1.89,1.9,1371600.0],["2026-03-02",1.78,1.885,1.76,1.84,1148300.0],["2026-03-03",1.8,1.805,1.725,1.76,839100.0],["2026-03-04",1.78,1.86,1.74,1.8,745100.0],["2026-03-05",1.79,1.815,1.665,1.71,1101400.0],["2026-03-06",1.66,1.83,1.66,1.82,1294500.0],["2026-03-09",1.79,2.0,1.79,1.97,1634600.0],["2026-03-10",2.0,2.06,1.96,2.03,2310000.0],["2026-03-11",2.0,2.02,1.925,1.97,995900.0],["2026-03-12",1.93,1.95,1.86,1.89,700500.0],["2026-03-13",1.92,1.93,1.84,1.88,760700.0],["2026-03-16",1.89,2.0,1.86,1.87,1351200.0],["2026-03-17",1.88,1.97,1.86,1.97,930300.0],["2026-03-18",1.96,2.005,1.89,1.91,1027600.0],["2026-03-19",1.87,1.98,1.83,1.97,1554200.0],["2026-03-20",1.96,1.97,1.85,1.87,958700.0],["2026-03-23",1.89,1.92,1.82,1.86,789800.0],["2026-03-24",1.84,1.88,1.76,1.82,940000.0],["2026-03-25",1.85,1.955,1.85,1.88,641800.0],["2026-03-26",1.84,2.005,1.84,1.91,1085500.0],["2026-03-27",1.88,1.91,1.76,1.78,896000.0],["2026-03-30",1.79,1.806,1.685,1.72,1272500.0],["2026-03-31",1.8,2.005,1.8,1.9,1605500.0],["2026-04-01",1.92,2.04,1.92,1.99,1256600.0],["2026-04-02",1.91,2.005,1.89,1.94,1063900.0],["2026-04-06",1.95,2.005,1.92,1.95,633100.0],["2026-04-07",1.94,1.94,1.84,1.86,1006500.0],["2026-04-08",1.95,2.0,1.91,1.95,1072900.0],["2026-04-09",1.95,2.0,1.93,1.96,891100.0],["2026-04-10",1.96,1.983,1.9,1.93,821300.0],["2026-04-13",1.91,1.99,1.9,1.95,1019700.0],["2026-04-14",1.97,2.17,1.97,2.12,2679500.0],["2026-04-15",2.14,2.22,2.13,2.2,1957300.0],["2026-04-16",2.21,2.215,2.1,2.15,2089100.0],["2026-04-17",2.22,2.258,2.14,2.2,1808600.0],["2026-04-20",2.21,2.319,2.175,2.29,1965600.0],["2026-04-21",2.3,2.325,2.23,2.25,1941300.0],["2026-04-22",2.29,2.39,2.261,2.36,1443100.0],["2026-04-23",2.33,2.39,2.235,2.26,1472400.0],["2026-04-24",2.26,2.265,2.11,2.13,1916000.0],["2026-04-27",2.18,2.26,2.1,2.13,2150500.0],["2026-04-28",2.12,2.16,2.055,2.08,1135200.0],["2026-04-29",2.08,2.08,1.91,1.92,1218400.0],["2026-04-30",1.93,1.955,1.84,1.88,1024000.0],["2026-05-01",1.91,1.91,1.83,1.87,1136700.0],["2026-05-04",1.85,1.97,1.85,1.91,1258200.0],["2026-05-05",1.95,1.985,1.89,1.93,992100.0],["2026-05-06",1.95,1.97,1.925,1.95,985900.0],["2026-05-07",1.95,1.955,1.845,1.88,1668400.0],["2026-05-08",1.9,1.985,1.89,1.94,891800.0],["2026-05-11",1.97,2.185,1.955,2.03,1891300.0],["2026-05-12",2.04,2.08,1.965,2.03,1762500.0],["2026-05-13",2.03,2.15,1.995,2.12,1671000.0],["2026-05-14",2.13,2.32,1.99,2.14,3446900.0],["2026-05-15",2.13,2.19,2.09,2.14,1923800.0],["2026-05-18",2.16,2.279,1.98,2.07,2047800.0],["2026-05-19",2.05,2.105,1.945,1.97,1801700.0],["2026-05-20",1.98,2.04,1.965,2.0,1709800.0],["2026-05-21",1.95,2.015,1.88,1.99,1368300.0],["2026-05-22",2.0,2.12,1.972,2.1,1394300.0],["2026-05-26",2.1,2.25,2.085,2.16,1938400.0],["2026-05-27",2.18,2.405,2.14,2.31,3736000.0],["2026-05-28",2.3,2.365,2.25,2.31,1539500.0],["2026-05-29",2.33,2.4,2.27,2.36,1389400.0],["2026-06-01",2.36,2.49,2.31,2.43,1966700.0],["2026-06-02",2.45,2.45,2.29,2.32,1738300.0],["2026-06-03",2.29,2.3,2.0,2.0,2141700.0],["2026-06-04",2.01,2.15,2.01,2.065,1745500.0],["2026-06-05",2.06,2.06,1.91,1.92,1677200.0],["2026-06-08",1.97,1.97,1.83,1.84,1656000.0],["2026-06-09",1.85,1.92,1.78,1.84,1632200.0],["2026-06-10",1.83,1.88,1.77,1.79,967800.0],["2026-06-11",1.8,1.825,1.61,1.66,2704800.0],["2026-06-12",1.74,1.766,1.59,1.595,2293100.0],["2026-06-15",1.61,1.69,1.61,1.66,1707600.0],["2026-06-16",1.66,1.73,1.63,1.69,2087800.0],["2026-06-17",1.66,1.78,1.63,1.64,1737000.0],["2026-06-18",1.66,1.7,1.57,1.64,2539700.0],["2026-06-22",1.63,1.7,1.62,1.64,1771500.0],["2026-06-23",1.62,1.72,1.62,1.66,2098500.0],["2026-06-24",1.67,1.705,1.625,1.66,1801100.0],["2026-06-25",1.68,1.69,1.56,1.57,1641400.0],["2026-06-26",1.57,1.73,1.56,1.68,13888000.0],["2026-06-29",1.7,1.825,1.67,1.77,2810300.0],["2026-06-30",1.81,1.815,1.73,1.76,1417000.0],["2026-07-01",1.76,1.785,1.725,1.76,1696800.0],["2026-07-02",1.77,1.92,1.77,1.82,1866300.0],["2026-07-06",1.83,1.85,1.8,1.83,1092000.0],["2026-07-07",1.84,1.925,1.75,1.92,2347300.0],["2026-07-08",1.88,2.11,1.85,1.94,3910900.0],["2026-07-09",1.93,1.99,1.84,1.94,2204164.0],["2026-07-10",1.92,1.93,1.755,1.925,3477068.582019],["2026-07-13",1.91,1.91,1.76,1.8,1954826.504989],["2026-07-14",1.815,1.835,1.745,1.75,3919018.483654],["2026-07-15",1.76,1.77,1.705,1.73,1215025.921463],["2026-07-16",1.7,1.72,1.64,1.66,1843192.331651]]}