{"t":"HNST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-04",16.0,16.0,16.0,16.0,100.0],["2021-05-05",21.22,23.88,20.56,23.0,14990200.0],["2021-05-06",22.84,23.63,19.75,20.58,4464600.0],["2021-05-07",20.76,21.0,18.95,19.08,2145400.0],["2021-05-10",19.52,19.52,16.5,16.67,3223000.0],["2021-05-11",16.65,16.7,15.0,15.08,4802100.0],["2021-05-12",14.905,15.7,14.905,15.45,2143700.0],["2021-05-13",15.45,15.83,14.91,14.91,1114400.0],["2021-05-14",15.36,16.23,15.17,15.97,2141700.0],["2021-05-17",16.21,16.21,15.55,15.93,519500.0],["2021-05-18",16.07,16.1,15.63,16.0,632500.0],["2021-05-19",15.95,16.0,15.7,15.71,358000.0],["2021-05-20",15.62,16.05,15.08,15.73,1005400.0],["2021-05-21",16.0,17.17,15.68,16.7,1370300.0],["2021-05-24",16.89,16.89,15.31,15.45,865000.0],["2021-05-25",15.65,15.7,14.965,14.98,804700.0],["2021-05-26",14.54,15.14,14.536,14.66,649400.0],["2021-05-27",14.89,14.92,14.64,14.7,624100.0],["2021-05-28",14.95,16.4,14.88,15.78,1000200.0],["2021-06-01",16.49,17.098,15.88,16.88,2810400.0],["2021-06-02",17.29,19.33,17.09,19.25,3838400.0],["2021-06-03",19.078,19.94,17.68,18.31,1319700.0],["2021-06-04",18.31,18.415,16.8,17.03,1071100.0],["2021-06-07",17.09,17.27,15.96,16.09,957900.0],["2021-06-08",16.1,17.55,15.7,17.22,1651900.0],["2021-06-09",17.32,19.47,17.25,18.76,2257200.0],["2021-06-10",18.67,19.558,18.51,19.11,1291500.0],["2021-06-11",19.3,19.37,18.18,18.38,1010100.0],["2021-06-14",18.45,19.0,18.36,18.39,785700.0],["2021-06-15",18.7,18.946,17.88,18.28,912400.0],["2021-06-16",18.28,18.36,16.53,17.65,3558900.0],["2021-06-17",15.9,16.89,15.81,16.35,4651400.0],["2021-06-18",16.47,16.61,15.25,15.65,3697300.0],["2021-06-21",15.66,16.0,15.13,15.27,1309600.0],["2021-06-22",15.27,15.35,14.79,14.89,1577800.0],["2021-06-23",15.04,15.265,14.71,14.97,1489600.0],["2021-06-24",15.0,15.65,15.0,15.5,1799000.0],["2021-06-25",15.5,16.24,15.46,15.97,4490900.0],["2021-06-28",15.9,16.32,15.9,16.14,871400.0],["2021-06-29",16.28,16.69,16.101,16.43,855600.0],["2021-06-30",16.38,16.64,15.857,16.19,1293900.0],["2021-07-01",16.07,16.1,14.83,14.93,2045000.0],["2021-07-02",15.1,15.25,14.849,14.9,1301900.0],["2021-07-06",14.9,15.14,14.52,15.11,1019600.0],["2021-07-07",15.1,15.144,14.653,14.81,840900.0],["2021-07-08",14.66,14.97,14.155,14.84,1509700.0],["2021-07-09",14.98,15.04,14.41,14.57,1044500.0],["2021-07-12",14.5,14.6,14.05,14.46,1103900.0],["2021-07-13",14.37,14.67,13.56,13.6,2371200.0],["2021-07-14",13.74,14.09,13.365,13.98,1398300.0],["2021-07-15",14.19,15.05,13.69,14.65,3356200.0],["2021-07-16",15.19,15.3,14.71,14.99,1811100.0],["2021-07-19",14.66,14.722,13.95,14.15,1387400.0],["2021-07-20",14.32,14.52,14.18,14.5,1039000.0],["2021-07-21",14.42,15.02,14.42,14.74,507200.0],["2021-07-22",14.63,14.73,14.39,14.51,475000.0],["2021-07-23",14.47,14.65,14.01,14.22,403600.0],["2021-07-26",14.22,14.86,14.22,14.72,602100.0],["2021-07-27",14.6,15.1,14.4,14.89,656700.0],["2021-07-28",15.08,15.08,14.24,14.29,657600.0],["2021-07-29",14.33,14.77,14.25,14.68,419800.0],["2021-07-30",14.58,14.97,14.31,14.37,403700.0],["2021-08-02",14.34,14.715,14.34,14.64,608500.0],["2021-08-03",14.55,14.585,13.87,14.17,1244600.0],["2021-08-04",14.07,14.33,13.0,13.34,1824200.0],["2021-08-05",13.31,13.73,13.29,13.4,719700.0],["2021-08-06",13.441,13.82,13.34,13.57,493500.0],["2021-08-09",13.54,13.96,13.441,13.77,385300.0],["2021-08-10",13.77,13.96,13.52,13.91,349900.0],["2021-08-11",13.87,14.0,13.56,13.85,628500.0],["2021-08-12",13.95,14.2,13.468,14.05,1504100.0],["2021-08-13",11.36,11.709,10.0,10.07,10152200.0],["2021-08-16",10.28,10.28,9.57,9.75,5645500.0],["2021-08-17",9.85,10.08,9.23,9.71,3035800.0],["2021-08-18",9.84,9.953,9.05,9.38,3854200.0],["2021-08-19",9.214,9.52,9.05,9.16,2095400.0],["2021-08-20",9.186,9.75,9.15,9.53,1730300.0],["2021-08-23",9.66,9.829,9.49,9.57,714300.0],["2021-08-24",9.613,10.47,9.53,10.39,1488400.0],["2021-08-25",10.38,10.49,10.05,10.12,667700.0],["2021-08-26",10.13,10.24,9.73,9.77,732300.0],["2021-08-27",9.8,10.14,9.651,10.0,815900.0],["2021-08-30",10.18,10.195,9.9,10.04,468400.0],["2021-08-31",10.03,10.26,10.02,10.18,482900.0],["2021-09-01",10.4,10.86,10.31,10.56,820700.0],["2021-09-02",10.67,10.72,10.51,10.59,515000.0],["2021-09-03",10.6,10.637,10.27,10.57,404700.0],["2021-09-07",10.6,10.75,10.45,10.74,468000.0],["2021-09-08",10.72,10.799,10.19,10.38,522800.0],["2021-09-09",10.35,10.415,10.147,10.27,440400.0],["2021-09-10",10.37,10.46,10.22,10.26,298000.0],["2021-09-13",10.67,11.33,10.52,10.94,1437800.0],["2021-09-14",11.11,11.16,10.44,10.59,750800.0],["2021-09-15",10.6,10.6,10.27,10.55,798000.0],["2021-09-16",10.63,10.72,10.32,10.61,628900.0],["2021-09-17",10.64,10.76,10.52,10.72,654000.0],["2021-09-20",10.287,10.59,9.88,10.15,1538000.0],["2021-09-21",10.25,10.78,10.19,10.73,1105500.0],["2021-09-22",10.82,11.31,10.6,10.91,828500.0],["2021-09-23",11.17,11.65,11.03,11.45,1133800.0],["2021-09-24",11.39,11.46,10.83,10.83,726700.0],["2021-09-27",10.92,11.3,10.73,10.82,778400.0],["2021-09-28",10.83,11.09,10.53,10.74,661900.0],["2021-09-29",10.71,10.715,10.35,10.49,562900.0],["2021-09-30",10.47,10.57,10.22,10.38,586900.0],["2021-10-01",10.44,10.604,10.16,10.22,786700.0],["2021-10-04",10.28,10.29,9.75,9.76,983000.0],["2021-10-05",9.85,9.936,9.64,9.66,837800.0],["2021-10-06",9.58,9.6,9.32,9.52,1091100.0],["2021-10-07",9.6,9.88,9.51,9.55,845900.0],["2021-10-08",9.55,9.62,9.34,9.55,601100.0],["2021-10-11",9.59,9.73,9.31,9.33,548200.0],["2021-10-12",9.45,9.46,9.13,9.22,756100.0],["2021-10-13",9.25,9.49,9.17,9.48,453300.0],["2021-10-14",9.57,9.6,9.3,9.39,403600.0],["2021-10-15",9.46,9.57,9.21,9.24,439200.0],["2021-10-18",9.28,9.304,9.02,9.14,842600.0],["2021-10-19",9.155,9.46,9.11,9.37,631100.0],["2021-10-20",9.38,9.679,9.365,9.52,535000.0],["2021-10-21",9.46,9.63,9.31,9.56,435100.0],["2021-10-22",9.52,9.62,9.33,9.38,457800.0],["2021-10-25",9.41,9.7,9.35,9.5,826700.0],["2021-10-26",9.55,9.86,9.39,9.47,1009600.0],["2021-10-27",9.41,9.66,8.95,8.99,1409600.0],["2021-10-28",9.11,9.17,8.79,8.89,1388300.0],["2021-10-29",8.9,9.35,8.9,9.15,781200.0],["2021-11-01",9.25,10.06,9.23,9.24,2449000.0],["2021-11-02",9.0,9.735,8.901,9.5,2705300.0],["2021-11-03",9.51,10.2,9.4,10.09,2038500.0],["2021-11-04",9.5,9.96,9.15,9.21,2515700.0],["2021-11-05",9.31,9.39,8.96,9.04,2849000.0],["2021-11-08",9.03,9.37,8.99,9.21,2514900.0],["2021-11-09",9.26,9.287,8.85,8.94,1835000.0],["2021-11-10",9.1,9.241,8.82,8.9,4318600.0],["2021-11-11",9.8,10.41,9.52,9.81,6080300.0],["2021-11-12",9.8,10.27,9.75,10.1,2187800.0],["2021-11-15",9.99,10.01,9.49,9.53,2323600.0],["2021-11-16",9.45,10.0,9.408,9.95,1951400.0],["2021-11-17",9.75,9.75,8.84,8.86,4213400.0],["2021-11-18",9.02,9.05,8.5,8.67,2818700.0],["2021-11-19",8.58,8.75,8.42,8.45,2608700.0],["2021-11-22",8.5,8.54,7.97,8.11,3392100.0],["2021-11-23",8.125,8.155,7.6,7.96,3193000.0],["2021-11-24",7.89,8.6,7.8,8.58,2082100.0],["2021-11-26",8.25,8.585,8.16,8.39,1178400.0],["2021-11-29",8.49,8.85,8.4,8.53,2009500.0],["2021-11-30",8.44,8.6,8.14,8.54,1998900.0],["2021-12-01",8.675,8.81,8.09,8.1,1995900.0],["2021-12-02",8.15,8.38,7.94,8.16,1884300.0],["2021-12-03",8.165,8.31,7.715,7.8,1468500.0],["2021-12-06",7.8,8.25,7.55,8.04,2300300.0],["2021-12-07",8.2,8.63,8.15,8.4,1772100.0],["2021-12-08",8.36,8.515,8.06,8.48,1812600.0],["2021-12-09",8.42,8.54,8.18,8.18,1152800.0],["2021-12-10",8.22,8.27,7.92,7.96,1677100.0],["2021-12-13",7.89,7.95,7.601,7.85,1627600.0],["2021-12-14",7.79,8.035,7.72,7.81,1635600.0],["2021-12-15",7.8,7.94,7.505,7.86,2853600.0],["2021-12-16",8.0,8.28,7.44,7.51,2599700.0],["2021-12-17",7.51,7.678,7.205,7.51,9166200.0],["2021-12-20",7.28,7.57,7.27,7.47,2350000.0],["2021-12-21",8.098,8.105,7.78,8.02,2857500.0],["2021-12-22",8.04,8.15,7.95,8.11,1303400.0],["2021-12-23",8.09,8.22,8.01,8.07,1491000.0],["2021-12-27",8.24,8.26,8.01,8.12,988000.0],["2021-12-28",8.06,8.209,7.85,7.86,864700.0],["2021-12-29",7.86,7.99,7.61,7.73,1318400.0],["2021-12-30",7.71,8.15,7.62,8.0,1420200.0],["2021-12-31",7.97,8.39,7.95,8.09,1332600.0],["2022-01-03",8.16,8.28,8.03,8.24,1227200.0],["2022-01-04",8.26,8.26,7.69,7.79,1779900.0],["2022-01-05",7.75,7.905,7.4,7.4,1384800.0],["2022-01-06",7.4,7.518,7.02,7.22,1496000.0],["2022-01-07",7.3,7.5,7.09,7.1,1213300.0],["2022-01-10",7.08,7.12,6.775,7.03,1597100.0],["2022-01-11",7.07,7.485,6.9,7.45,2311400.0],["2022-01-12",7.52,7.53,7.12,7.13,1203200.0],["2022-01-13",7.15,7.26,6.81,6.83,1435500.0],["2022-01-14",6.83,6.92,6.69,6.83,1602600.0],["2022-01-18",6.83,6.85,6.44,6.46,1715600.0],["2022-01-19",6.5,6.6,6.41,6.51,1953700.0],["2022-01-20",6.65,6.7,6.3,6.32,1761100.0],["2022-01-21",6.25,6.27,5.95,5.95,2452300.0],["2022-01-24",5.65,6.14,5.54,6.05,5097400.0],["2022-01-25",6.0,6.215,5.91,6.13,2014300.0],["2022-01-26",6.35,6.57,6.11,6.14,2121400.0],["2022-01-27",6.22,6.24,5.78,5.83,1326600.0],["2022-01-28",5.8,5.97,5.64,5.94,1481900.0],["2022-01-31",5.98,6.515,5.98,6.49,1907600.0],["2022-02-01",6.65,6.85,6.43,6.78,1500400.0],["2022-02-02",6.77,6.82,6.51,6.63,1208800.0],["2022-02-03",6.44,6.59,6.1,6.13,1225200.0],["2022-02-04",6.15,6.18,5.9,5.92,1410700.0],["2022-02-07",6.01,6.089,5.9,5.93,802900.0],["2022-02-08",5.91,6.01,5.81,6.0,882700.0],["2022-02-09",6.12,6.21,5.92,6.14,2940800.0],["2022-02-10",5.96,6.34,5.95,6.02,1383700.0],["2022-02-11",6.02,6.132,5.77,5.84,1335800.0],["2022-02-14",5.79,5.89,5.7,5.71,930800.0],["2022-02-15",5.84,6.09,5.83,6.06,1089400.0],["2022-02-16",6.0,6.04,5.85,5.99,1200800.0],["2022-02-17",5.9,5.93,5.755,5.78,886200.0],["2022-02-18",5.72,5.81,5.54,5.56,1298900.0],["2022-02-22",5.54,5.62,5.35,5.38,1482400.0],["2022-02-23",5.46,5.52,5.34,5.36,831500.0],["2022-02-24",5.03,5.58,5.03,5.54,1388800.0],["2022-02-25",5.59,5.72,5.455,5.71,1052300.0],["2022-02-28",5.65,5.81,5.615,5.78,1013500.0],["2022-03-01",5.78,5.879,5.665,5.77,1145200.0],["2022-03-02",5.78,5.88,5.64,5.88,1897200.0],["2022-03-03",5.93,5.984,5.72,5.85,983100.0],["2022-03-04",5.76,5.84,5.41,5.44,1156500.0],["2022-03-07",5.5,5.53,5.15,5.18,1530000.0],["2022-03-08",5.16,5.43,5.055,5.24,957500.0],["2022-03-09",5.47,5.765,5.39,5.58,953700.0],["2022-03-10",5.47,5.54,5.27,5.44,887700.0],["2022-03-11",5.47,5.5,5.205,5.22,1096900.0],["2022-03-14",5.29,5.29,5.01,5.02,1320800.0],["2022-03-15",5.07,5.23,5.02,5.2,782000.0],["2022-03-16",5.28,5.53,5.25,5.52,1792400.0],["2022-03-17",5.47,5.7,5.43,5.65,702500.0],["2022-03-18",5.57,5.94,5.551,5.89,1060400.0],["2022-03-21",5.85,6.06,5.82,5.96,1086700.0],["2022-03-22",6.02,6.145,5.99,6.14,757900.0],["2022-03-23",6.12,6.16,5.95,5.96,967100.0],["2022-03-24",6.03,6.15,5.85,6.04,2915000.0],["2022-03-25",4.951,4.99,4.2,4.68,22617100.0],["2022-03-28",4.77,4.9,4.38,4.9,6806500.0],["2022-03-29",4.9,5.38,4.9,5.27,6076700.0],["2022-03-30",5.28,5.539,5.12,5.26,1913900.0],["2022-03-31",5.27,5.32,5.06,5.21,1339000.0],["2022-04-01",5.23,5.28,4.91,4.94,1731600.0],["2022-04-04",4.98,5.105,4.95,5.05,1059800.0],["2022-04-05",5.05,5.05,4.855,4.89,1118200.0],["2022-04-06",4.77,4.795,4.64,4.72,1633100.0],["2022-04-07",4.72,4.748,4.53,4.68,1223800.0],["2022-04-08",4.67,4.725,4.532,4.62,913400.0],["2022-04-11",4.58,4.68,4.49,4.6,949900.0],["2022-04-12",4.68,4.745,4.46,4.52,1037200.0],["2022-04-13",4.49,4.67,4.48,4.62,1097200.0],["2022-04-14",4.62,4.71,4.5,4.52,797500.0],["2022-04-18",4.5,4.53,4.35,4.37,842000.0],["2022-04-19",4.35,4.58,4.323,4.52,797100.0],["2022-04-20",4.53,4.56,4.31,4.32,773000.0],["2022-04-21",4.39,4.43,4.13,4.18,1331300.0],["2022-04-22",4.15,4.259,4.07,4.18,1321100.0],["2022-04-25",4.17,4.35,4.095,4.32,1256700.0],["2022-04-26",4.28,4.28,4.05,4.06,1304700.0],["2022-04-27",4.06,4.22,4.03,4.07,1706100.0],["2022-04-28",4.11,4.14,3.89,4.06,1358500.0],["2022-04-29",4.0,4.11,3.95,3.96,1244400.0],["2022-05-02",3.95,4.04,3.87,4.02,1401800.0],["2022-05-03",4.04,4.23,4.0,4.14,1061000.0],["2022-05-04",4.15,4.31,4.005,4.3,919200.0],["2022-05-05",4.06,4.17,3.83,3.85,2432000.0],["2022-05-06",3.83,3.83,3.63,3.67,1251600.0],["2022-05-09",3.58,3.72,3.48,3.53,1971100.0],["2022-05-10",3.53,3.67,3.28,3.31,2397300.0],["2022-05-11",3.26,3.32,2.83,2.85,3751300.0],["2022-05-12",2.8,3.07,2.66,2.93,3718100.0],["2022-05-13",3.22,3.49,3.14,3.17,5031100.0],["2022-05-16",3.19,3.595,3.06,3.43,2824600.0],["2022-05-17",3.54,3.58,3.395,3.57,2071700.0],["2022-05-18",3.57,3.58,3.16,3.17,1589200.0],["2022-05-19",3.09,3.23,2.99,3.14,2222800.0],["2022-05-20",3.23,3.24,3.08,3.22,1902500.0],["2022-05-23",3.21,3.24,3.07,3.15,1535600.0],["2022-05-24",3.1,3.125,2.95,3.01,1436700.0],["2022-05-25",3.0,3.15,2.985,3.0,2092300.0],["2022-05-26",3.04,3.37,3.01,3.34,1630000.0],["2022-05-27",3.39,3.535,3.36,3.49,1149000.0],["2022-05-31",3.54,3.63,3.37,3.44,2538300.0],["2022-06-01",3.45,3.5,3.24,3.28,2165000.0],["2022-06-02",3.28,3.439,3.239,3.4,1364000.0],["2022-06-03",3.34,3.38,3.22,3.26,817000.0],["2022-06-06",3.3,3.39,3.27,3.3,876100.0],["2022-06-07",3.25,3.269,3.14,3.23,1106800.0],["2022-06-08",3.23,3.43,3.23,3.3,1123600.0],["2022-06-09",3.15,3.211,2.96,2.99,2342100.0],["2022-06-10",2.92,2.985,2.84,2.88,1525900.0],["2022-06-13",2.76,2.869,2.68,2.69,1732900.0],["2022-06-14",2.74,2.765,2.645,2.67,1387900.0],["2022-06-15",2.72,2.765,2.64,2.71,1619300.0],["2022-06-16",2.65,2.7,2.54,2.56,1613400.0],["2022-06-17",2.62,2.72,2.59,2.66,1729000.0],["2022-06-21",2.78,2.826,2.68,2.73,1252700.0],["2022-06-22",2.69,2.89,2.65,2.81,1532200.0],["2022-06-23",2.83,3.075,2.83,3.06,1116500.0],["2022-06-24",3.1,3.37,3.06,3.35,4910000.0],["2022-06-27",3.35,3.38,3.09,3.18,1751200.0],["2022-06-28",3.18,3.21,2.97,2.98,932700.0],["2022-06-29",2.96,2.99,2.83,2.93,1027500.0],["2022-06-30",2.91,2.93,2.782,2.92,901300.0],["2022-07-01",2.89,3.06,2.875,3.05,1014900.0],["2022-07-05",3.01,3.3,2.96,3.29,1050800.0],["2022-07-06",3.3,3.389,3.23,3.24,812300.0],["2022-07-07",3.25,3.33,3.23,3.33,624900.0],["2022-07-08",3.26,3.35,3.22,3.28,1094000.0],["2022-07-11",3.28,3.29,3.06,3.08,915100.0],["2022-07-12",3.1,3.33,3.1,3.25,1195700.0],["2022-07-13",3.08,3.42,3.075,3.41,1580000.0],["2022-07-14",3.34,3.44,3.3,3.39,1320600.0],["2022-07-15",3.47,3.55,3.26,3.29,2562600.0],["2022-07-18",3.32,3.39,3.19,3.22,886800.0],["2022-07-19",3.496,3.93,3.24,3.77,6439300.0],["2022-07-20",3.8,3.91,3.7,3.86,2013600.0],["2022-07-21",3.87,4.06,3.77,3.99,1923000.0],["2022-07-22",3.98,4.07,3.61,3.7,1540300.0],["2022-07-25",3.7,3.735,3.605,3.65,924900.0],["2022-07-26",3.56,3.57,2.97,3.2,2020400.0],["2022-07-27",3.32,3.32,3.16,3.29,1170100.0],["2022-07-28",3.27,3.36,3.17,3.35,916300.0],["2022-07-29",3.34,3.54,3.31,3.34,1320800.0],["2022-08-01",3.3,3.46,3.27,3.37,933700.0],["2022-08-02",3.35,3.45,3.3,3.42,754500.0],["2022-08-03",3.49,3.59,3.43,3.55,1051300.0],["2022-08-04",3.55,3.67,3.46,3.48,1085500.0],["2022-08-05",3.55,3.72,3.45,3.58,1589600.0],["2022-08-08",3.78,4.17,3.73,3.97,1984900.0],["2022-08-09",3.91,3.91,3.6,3.65,1598600.0],["2022-08-10",3.89,3.92,3.69,3.83,1256400.0],["2022-08-11",3.87,4.01,3.79,3.84,1142600.0],["2022-08-12",3.98,4.04,3.69,3.93,2978500.0],["2022-08-15",3.93,4.415,3.86,4.39,2822900.0],["2022-08-16",4.48,4.515,4.235,4.45,1852500.0],["2022-08-17",4.35,4.37,4.1,4.28,1245600.0],["2022-08-18",4.26,4.26,4.05,4.13,750300.0],["2022-08-19",4.05,4.09,3.86,3.91,1100400.0],["2022-08-22",3.83,3.83,3.68,3.69,1071700.0],["2022-08-23",3.7,3.75,3.605,3.62,727400.0],["2022-08-24",3.62,3.775,3.56,3.61,740300.0],["2022-08-25",3.65,3.78,3.629,3.78,573500.0],["2022-08-26",3.788,3.835,3.6,3.62,1264800.0],["2022-08-29",3.58,3.665,3.48,3.52,739100.0],["2022-08-30",3.63,3.72,3.52,3.63,1207400.0],["2022-08-31",3.67,3.759,3.6,3.61,1053800.0],["2022-09-01",3.55,3.62,3.37,3.53,1665700.0],["2022-09-02",3.6,3.67,3.431,3.52,1573200.0],["2022-09-06",3.52,3.845,3.44,3.78,1678200.0],["2022-09-07",3.8,4.323,3.78,4.14,2747000.0],["2022-09-08",4.05,4.145,3.96,4.06,916500.0],["2022-09-09",4.13,4.295,4.08,4.22,724600.0],["2022-09-12",4.24,4.315,3.98,4.0,1842600.0],["2022-09-13",3.86,4.099,3.8,4.05,1297200.0],["2022-09-14",4.08,4.12,3.885,4.1,1519300.0],["2022-09-15",4.06,4.31,4.04,4.11,1450900.0],["2022-09-16",4.06,4.06,3.83,3.91,3031600.0],["2022-09-19",3.84,3.96,3.77,3.91,1251900.0],["2022-09-20",3.86,3.9,3.7,3.72,1290100.0],["2022-09-21",3.74,3.97,3.635,3.83,1402600.0],["2022-09-22",3.83,3.855,3.63,3.71,2091400.0],["2022-09-23",3.65,3.79,3.49,3.6,1489600.0],["2022-09-26",3.56,3.75,3.515,3.59,1787900.0],["2022-09-27",3.67,3.77,3.585,3.74,1293400.0],["2022-09-28",3.74,3.87,3.71,3.78,1282600.0],["2022-09-29",3.71,3.74,3.363,3.4,1009900.0],["2022-09-30",3.41,3.63,3.285,3.5,1534200.0],["2022-10-03",3.48,3.53,3.34,3.48,1020200.0],["2022-10-04",3.57,3.71,3.57,3.65,727500.0],["2022-10-05",3.64,3.64,3.47,3.6,656000.0],["2022-10-06",3.57,3.707,3.5,3.51,746800.0],["2022-10-07",3.45,3.5,3.31,3.34,814300.0],["2022-10-10",3.34,3.44,3.3,3.38,1246900.0],["2022-10-11",3.35,3.485,3.275,3.37,1132200.0],["2022-10-12",3.37,3.475,3.27,3.37,1359700.0],["2022-10-13",3.26,3.52,3.21,3.49,1552200.0],["2022-10-14",3.57,3.69,3.29,3.31,971300.0],["2022-10-17",3.42,3.45,3.31,3.41,704800.0],["2022-10-18",3.49,3.74,3.48,3.5,1085400.0],["2022-10-19",3.49,3.524,3.33,3.36,884800.0],["2022-10-20",3.35,3.428,3.2,3.2,1093300.0],["2022-10-21",3.2,3.21,3.07,3.21,854400.0],["2022-10-24",3.22,3.23,2.81,3.07,4190900.0],["2022-10-25",3.07,3.42,3.07,3.33,1278200.0],["2022-10-26",3.33,3.41,3.27,3.28,1077800.0],["2022-10-27",3.335,3.445,3.23,3.25,950900.0],["2022-10-28",3.26,3.435,3.195,3.33,1146200.0],["2022-10-31",3.32,3.4,3.24,3.31,714100.0],["2022-11-01",3.35,3.46,3.335,3.43,655200.0],["2022-11-02",3.44,3.44,3.15,3.15,655900.0],["2022-11-03",3.11,3.15,3.045,3.09,661300.0],["2022-11-04",3.16,3.205,3.035,3.18,766200.0],["2022-11-07",3.24,3.39,3.17,3.35,868500.0],["2022-11-08",3.39,3.45,3.285,3.43,1031400.0],["2022-11-09",3.42,3.42,3.13,3.13,924100.0],["2022-11-10",3.3,3.3,2.8,2.89,2729000.0],["2022-11-11",2.98,3.355,2.91,3.35,1672400.0],["2022-11-14",3.16,3.365,3.01,3.34,1357400.0],["2022-11-15",3.39,3.54,3.38,3.45,813600.0],["2022-11-16",3.36,3.37,3.24,3.27,626000.0],["2022-11-17",3.19,3.31,3.14,3.25,968900.0],["2022-11-18",3.32,3.329,3.06,3.12,572900.0],["2022-11-21",3.07,3.1,2.76,2.91,1837200.0],["2022-11-22",2.88,2.92,2.755,2.78,864700.0],["2022-11-23",2.76,2.81,2.69,2.74,989100.0],["2022-11-25",2.73,2.87,2.715,2.86,497800.0],["2022-11-28",2.85,2.85,2.725,2.75,818600.0],["2022-11-29",2.74,2.795,2.67,2.71,746000.0],["2022-11-30",2.74,2.88,2.635,2.88,1804400.0],["2022-12-01",2.89,3.09,2.87,2.99,1247100.0],["2022-12-02",2.95,3.02,2.845,3.01,628700.0],["2022-12-05",2.94,3.02,2.73,2.82,1137500.0],["2022-12-06",2.83,2.83,2.7,2.73,1187300.0],["2022-12-07",2.73,2.845,2.71,2.81,2052300.0],["2022-12-08",2.81,2.89,2.73,2.78,699700.0],["2022-12-09",2.77,2.773,2.67,2.7,907000.0],["2022-12-12",2.68,2.715,2.63,2.7,760800.0],["2022-12-13",2.85,3.02,2.828,3.01,1632200.0],["2022-12-14",2.98,3.34,2.97,3.12,1797500.0],["2022-12-15",3.07,3.15,2.92,2.94,1389400.0],["2022-12-16",2.94,3.003,2.77,2.79,1228300.0],["2022-12-19",2.79,2.81,2.675,2.78,996700.0],["2022-12-20",2.74,2.91,2.74,2.8,1085700.0],["2022-12-21",2.83,3.01,2.79,2.96,828800.0],["2022-12-22",2.93,3.0,2.84,2.97,840600.0],["2022-12-23",2.97,3.0,2.93,2.97,474100.0],["2022-12-27",2.96,2.99,2.84,2.92,556200.0],["2022-12-28",2.88,2.94,2.78,2.81,598300.0],["2022-12-29",2.85,3.04,2.808,3.03,824000.0],["2022-12-30",2.96,3.07,2.935,3.01,605300.0],["2023-01-03",2.99,3.175,2.845,2.92,716200.0],["2023-01-04",2.94,3.04,2.9,3.02,578000.0],["2023-01-05",2.96,2.99,2.865,2.93,543800.0],["2023-01-06",2.96,2.97,2.8,2.94,831600.0],["2023-01-09",2.96,3.07,2.96,2.97,585800.0],["2023-01-10",3.0,3.13,2.94,3.11,580900.0],["2023-01-11",3.14,3.179,3.06,3.14,1518400.0],["2023-01-12",3.17,3.17,2.95,3.1,1288300.0],["2023-01-13",3.07,3.25,2.975,3.04,2458900.0],["2023-01-17",3.05,3.162,3.04,3.1,1483200.0],["2023-01-18",3.1,3.139,2.98,3.0,1042600.0],["2023-01-19",2.97,2.98,2.81,2.86,1089800.0],["2023-01-20",2.9,2.94,2.785,2.82,1206200.0],["2023-01-23",2.82,2.85,2.72,2.8,1047000.0],["2023-01-24",2.78,2.81,2.7,2.71,1090700.0],["2023-01-25",2.68,2.74,2.57,2.72,843100.0],["2023-01-26",2.71,2.86,2.68,2.78,861400.0],["2023-01-27",2.8,3.11,2.795,3.08,1978100.0],["2023-01-30",3.04,3.3,3.038,3.16,1081000.0],["2023-01-31",3.19,3.366,3.17,3.3,825000.0],["2023-02-01",3.26,3.38,3.18,3.33,699500.0],["2023-02-02",3.47,3.75,3.47,3.6,1336400.0],["2023-02-03",3.5,3.63,3.445,3.5,804000.0],["2023-02-06",3.44,3.49,3.265,3.27,608900.0],["2023-02-07",3.28,3.3,3.14,3.21,580800.0],["2023-02-08",3.2,3.22,3.07,3.09,711800.0],["2023-02-09",3.14,3.155,2.9,2.91,971800.0],["2023-02-10",2.92,2.94,2.78,2.88,747900.0],["2023-02-13",2.88,2.99,2.82,2.98,768800.0],["2023-02-14",2.94,3.08,2.87,3.06,560600.0],["2023-02-15",3.07,3.22,3.025,3.16,671700.0],["2023-02-16",3.11,3.11,2.99,3.01,864400.0],["2023-02-17",3.0,3.034,2.935,3.01,624300.0],["2023-02-21",2.98,3.008,2.91,2.91,661700.0],["2023-02-22",2.92,3.0,2.89,2.93,560300.0],["2023-02-23",2.95,2.985,2.89,2.94,414600.0],["2023-02-24",2.9,2.93,2.83,2.83,551900.0],["2023-02-27",2.86,2.903,2.78,2.8,574800.0],["2023-02-28",2.83,2.84,2.78,2.79,1710400.0],["2023-03-01",2.79,2.818,2.75,2.79,433000.0],["2023-03-02",2.775,2.96,2.75,2.95,742800.0],["2023-03-03",2.96,3.01,2.85,3.0,938200.0],["2023-03-06",2.99,3.0,2.84,2.89,1050200.0],["2023-03-07",2.88,2.94,2.819,2.85,415100.0],["2023-03-08",2.84,2.85,2.774,2.82,484000.0],["2023-03-09",2.8,2.86,2.71,2.74,521800.0],["2023-03-10",2.72,2.73,2.61,2.69,762100.0],["2023-03-13",2.68,2.755,2.61,2.74,689800.0],["2023-03-14",2.767,2.84,2.721,2.75,522900.0],["2023-03-15",2.72,2.81,2.685,2.79,715700.0],["2023-03-16",2.38,2.46,1.82,1.86,6439600.0],["2023-03-17",1.83,1.83,1.625,1.74,3565600.0],["2023-03-20",1.74,1.78,1.665,1.71,1531800.0],["2023-03-21",1.75,1.805,1.7,1.76,1224000.0],["2023-03-22",1.79,1.79,1.61,1.63,1584900.0],["2023-03-23",1.66,1.71,1.605,1.66,1191900.0],["2023-03-24",1.64,1.72,1.6,1.68,1129800.0],["2023-03-27",1.7,1.72,1.65,1.69,515100.0],["2023-03-28",1.7,1.735,1.65,1.65,485500.0],["2023-03-29",1.67,1.69,1.63,1.65,557100.0],["2023-03-30",1.7,1.72,1.66,1.7,623900.0],["2023-03-31",1.73,1.84,1.695,1.8,1011700.0],["2023-04-03",1.79,1.9,1.78,1.87,770900.0],["2023-04-04",1.86,1.99,1.84,1.93,890300.0],["2023-04-05",1.93,1.94,1.87,1.9,775300.0],["2023-04-06",1.89,1.9,1.815,1.88,660300.0],["2023-04-10",1.88,1.88,1.805,1.86,683100.0],["2023-04-11",1.86,1.89,1.8,1.85,1015300.0],["2023-04-12",1.89,1.89,1.8,1.81,645700.0],["2023-04-13",1.83,1.865,1.78,1.83,1024600.0],["2023-04-14",1.82,1.84,1.78,1.79,751800.0],["2023-04-17",1.83,1.84,1.78,1.84,632300.0],["2023-04-18",1.81,1.86,1.81,1.83,426000.0],["2023-04-19",1.84,1.845,1.79,1.81,456700.0],["2023-04-20",1.79,1.84,1.76,1.79,570100.0],["2023-04-21",1.77,1.81,1.75,1.795,562400.0],["2023-04-24",1.79,1.815,1.73,1.75,625500.0],["2023-04-25",1.75,1.75,1.6,1.66,647000.0],["2023-04-26",1.66,1.7,1.63,1.66,506200.0],["2023-04-27",1.67,1.71,1.655,1.67,402800.0],["2023-04-28",1.65,1.7,1.62,1.66,520800.0],["2023-05-01",1.65,1.67,1.57,1.57,941300.0],["2023-05-02",1.58,1.61,1.51,1.52,831900.0],["2023-05-03",1.51,1.56,1.481,1.54,596000.0],["2023-05-04",1.52,1.539,1.47,1.49,616400.0],["2023-05-05",1.5,1.61,1.5,1.6,467000.0],["2023-05-08",1.61,1.645,1.53,1.6,1472200.0],["2023-05-09",1.57,1.87,1.56,1.78,2012400.0],["2023-05-10",1.92,2.19,1.87,2.15,3232900.0],["2023-05-11",2.13,2.268,2.085,2.11,1196900.0],["2023-05-12",2.11,2.11,1.95,2.06,652200.0],["2023-05-15",2.05,2.05,1.85,1.9,989300.0],["2023-05-16",1.92,1.93,1.83,1.84,371500.0],["2023-05-17",1.83,1.86,1.78,1.8,931600.0],["2023-05-18",1.82,1.83,1.64,1.75,3535400.0],["2023-05-19",1.77,1.78,1.65,1.7,1683300.0],["2023-05-22",1.68,1.7,1.54,1.59,2896900.0],["2023-05-23",1.59,1.71,1.5,1.54,1410200.0],["2023-05-24",1.54,1.56,1.49,1.5,979700.0],["2023-05-25",1.51,1.51,1.44,1.49,1148300.0],["2023-05-26",1.53,1.55,1.48,1.51,784300.0],["2023-05-30",1.51,1.535,1.46,1.47,1061800.0],["2023-05-31",1.46,1.485,1.4,1.47,1739400.0],["2023-06-01",1.46,1.52,1.44,1.45,1307700.0],["2023-06-02",1.49,1.55,1.45,1.55,984000.0],["2023-06-05",1.53,1.57,1.513,1.54,521900.0],["2023-06-06",1.55,1.62,1.49,1.62,672700.0],["2023-06-07",1.6,1.72,1.593,1.62,1000500.0],["2023-06-08",1.63,1.67,1.55,1.59,887900.0],["2023-06-09",1.62,1.62,1.49,1.51,1095800.0],["2023-06-12",1.51,1.695,1.5,1.65,1081300.0],["2023-06-13",1.68,1.925,1.67,1.87,1465200.0],["2023-06-14",1.9,1.9,1.68,1.69,796700.0],["2023-06-15",1.67,1.755,1.63,1.74,525500.0],["2023-06-16",1.77,1.77,1.655,1.69,798100.0],["2023-06-20",1.64,1.65,1.52,1.6,938300.0],["2023-06-21",1.58,1.62,1.58,1.61,716400.0],["2023-06-22",1.61,1.64,1.57,1.63,785400.0],["2023-06-23",1.62,1.735,1.61,1.73,9435000.0],["2023-06-26",1.73,1.8,1.68,1.68,679700.0],["2023-06-27",1.66,1.73,1.65,1.66,731600.0],["2023-06-28",1.66,1.7,1.65,1.67,406100.0],["2023-06-29",1.69,1.76,1.665,1.73,594700.0],["2023-06-30",1.78,1.79,1.68,1.68,416100.0],["2023-07-03",1.66,1.76,1.66,1.76,421700.0],["2023-07-05",1.74,1.74,1.66,1.68,521900.0],["2023-07-06",1.67,1.69,1.615,1.64,975300.0],["2023-07-07",1.62,1.71,1.62,1.67,342700.0],["2023-07-10",1.66,1.73,1.641,1.68,375200.0],["2023-07-11",1.69,1.725,1.66,1.72,322000.0],["2023-07-12",1.75,1.77,1.66,1.76,846800.0],["2023-07-13",1.78,1.809,1.745,1.77,436200.0],["2023-07-14",1.76,1.78,1.71,1.71,409400.0],["2023-07-17",1.69,1.73,1.655,1.68,481100.0],["2023-07-18",1.7,1.73,1.67,1.7,362000.0],["2023-07-19",1.69,1.73,1.69,1.71,580300.0],["2023-07-20",1.72,1.72,1.56,1.59,775000.0],["2023-07-21",1.6,1.6,1.51,1.55,1097900.0],["2023-07-24",1.54,1.56,1.5,1.53,665400.0],["2023-07-25",1.54,1.55,1.51,1.52,618800.0],["2023-07-26",1.51,1.56,1.51,1.55,388600.0],["2023-07-27",1.57,1.57,1.46,1.46,689200.0],["2023-07-28",1.47,1.51,1.465,1.49,494800.0],["2023-07-31",1.5,1.54,1.499,1.51,540900.0],["2023-08-01",1.47,1.509,1.445,1.48,808400.0],["2023-08-02",1.48,1.49,1.42,1.47,733000.0],["2023-08-03",1.47,1.499,1.42,1.42,590600.0],["2023-08-04",1.43,1.445,1.41,1.41,641000.0],["2023-08-07",1.41,1.435,1.35,1.39,914500.0],["2023-08-08",1.37,1.41,1.35,1.41,1000000.0],["2023-08-09",1.47,1.56,1.35,1.39,1378100.0],["2023-08-10",1.4,1.45,1.363,1.38,753900.0],["2023-08-11",1.38,1.43,1.35,1.41,634900.0],["2023-08-14",1.38,1.46,1.37,1.45,706800.0],["2023-08-15",1.42,1.45,1.39,1.42,491600.0],["2023-08-16",1.43,1.48,1.39,1.46,968200.0],["2023-08-17",1.44,1.47,1.39,1.41,653100.0],["2023-08-18",1.4,1.42,1.37,1.39,735400.0],["2023-08-21",1.38,1.43,1.3,1.42,1104500.0],["2023-08-22",1.41,1.47,1.37,1.465,903700.0],["2023-08-23",1.46,1.46,1.39,1.42,354400.0],["2023-08-24",1.4,1.455,1.4,1.43,854400.0],["2023-08-25",1.41,1.46,1.41,1.43,322900.0],["2023-08-28",1.43,1.47,1.41,1.44,299200.0],["2023-08-29",1.42,1.51,1.41,1.48,580500.0],["2023-08-30",1.47,1.51,1.43,1.47,336900.0],["2023-08-31",1.48,1.51,1.461,1.48,243600.0],["2023-09-01",1.48,1.54,1.48,1.49,354500.0],["2023-09-05",1.48,1.48,1.4,1.45,518600.0],["2023-09-06",1.43,1.445,1.4,1.42,564100.0],["2023-09-07",1.4,1.52,1.38,1.52,833100.0],["2023-09-08",1.51,1.51,1.41,1.41,372400.0],["2023-09-11",1.39,1.455,1.35,1.43,532900.0],["2023-09-12",1.43,1.44,1.4,1.4,414300.0],["2023-09-13",1.39,1.42,1.39,1.4,381800.0],["2023-09-14",1.38,1.41,1.345,1.36,1411000.0],["2023-09-15",1.14,1.26,1.085,1.21,6356500.0],["2023-09-18",1.22,1.29,1.2,1.25,975200.0],["2023-09-19",1.24,1.26,1.2,1.24,775000.0],["2023-09-20",1.23,1.3,1.22,1.23,675400.0],["2023-09-21",1.22,1.3,1.212,1.27,656800.0],["2023-09-22",1.25,1.3,1.24,1.27,585400.0],["2023-09-25",1.24,1.28,1.24,1.25,258900.0],["2023-09-26",1.25,1.31,1.23,1.29,759400.0],["2023-09-27",1.28,1.32,1.26,1.3,575400.0],["2023-09-28",1.29,1.3,1.25,1.25,305800.0],["2023-09-29",1.24,1.275,1.24,1.26,277200.0],["2023-10-02",1.24,1.27,1.2,1.25,916400.0],["2023-10-03",1.23,1.26,1.22,1.23,470300.0],["2023-10-04",1.21,1.235,1.15,1.15,508800.0],["2023-10-05",1.15,1.19,1.145,1.17,706400.0],["2023-10-06",1.15,1.2,1.15,1.19,301100.0],["2023-10-09",1.16,1.19,1.154,1.17,190900.0],["2023-10-10",1.16,1.23,1.16,1.18,456400.0],["2023-10-11",1.17,1.19,1.17,1.18,138300.0],["2023-10-12",1.16,1.19,1.1,1.1,738400.0],["2023-10-13",1.1,1.16,1.06,1.15,545200.0],["2023-10-16",1.15,1.18,1.142,1.17,348400.0],["2023-10-17",1.15,1.21,1.15,1.19,393800.0],["2023-10-18",1.16,1.3,1.16,1.3,1186400.0],["2023-10-19",1.32,1.33,1.22,1.23,304000.0],["2023-10-20",1.23,1.24,1.18,1.24,498500.0],["2023-10-23",1.2,1.23,1.15,1.18,401600.0],["2023-10-24",1.19,1.28,1.18,1.27,356900.0],["2023-10-25",1.25,1.27,1.185,1.2,371200.0],["2023-10-26",1.18,1.188,1.13,1.16,396200.0],["2023-10-27",1.17,1.17,1.07,1.11,660900.0],["2023-10-30",1.1,1.19,1.1,1.16,563700.0],["2023-10-31",1.15,1.19,1.15,1.16,206400.0],["2023-11-01",1.16,1.16,1.09,1.1,248700.0],["2023-11-02",1.09,1.17,1.09,1.14,322800.0],["2023-11-03",1.13,1.25,1.13,1.24,463200.0],["2023-11-06",1.22,1.25,1.19,1.2,203300.0],["2023-11-07",1.22,1.23,1.2,1.23,236200.0],["2023-11-08",1.21,1.24,1.2,1.2,389100.0],["2023-11-09",1.37,1.67,1.34,1.48,4021900.0],["2023-11-10",1.47,1.5,1.37,1.48,483300.0],["2023-11-13",1.45,1.48,1.21,1.395,649200.0],["2023-11-14",1.4,1.53,1.391,1.5,720200.0],["2023-11-15",1.49,1.57,1.47,1.5,587600.0],["2023-11-16",1.51,1.51,1.4,1.43,393800.0],["2023-11-17",1.44,1.505,1.41,1.5,1468500.0],["2023-11-20",1.54,1.64,1.47,1.6,1716100.0],["2023-11-21",1.57,1.625,1.57,1.59,417000.0],["2023-11-22",1.58,1.89,1.57,1.88,1014800.0],["2023-11-24",1.88,2.0,1.875,1.975,357300.0],["2023-11-27",1.94,2.01,1.87,1.91,419500.0],["2023-11-28",1.9,1.97,1.83,1.93,429100.0],["2023-11-29",1.98,2.085,1.96,2.05,497400.0],["2023-11-30",2.05,2.52,2.02,2.39,2784600.0],["2023-12-01",2.45,2.57,2.2,2.32,4917200.0],["2023-12-04",2.26,2.45,2.22,2.41,1262700.0],["2023-12-05",2.43,2.48,2.26,2.34,1393100.0],["2023-12-06",2.32,2.4,2.22,2.28,931500.0],["2023-12-07",2.28,2.51,2.23,2.495,1234500.0],["2023-12-08",2.52,2.52,2.401,2.475,570200.0],["2023-12-11",2.45,2.465,2.24,2.36,611200.0],["2023-12-12",2.32,2.735,2.31,2.69,1687200.0],["2023-12-13",2.74,2.88,2.55,2.74,1910400.0],["2023-12-14",2.83,2.84,2.69,2.75,891100.0],["2023-12-15",2.75,2.83,2.61,2.81,1026400.0],["2023-12-18",2.85,3.04,2.79,2.89,1230300.0],["2023-12-19",2.89,3.03,2.89,3.0,969300.0],["2023-12-20",3.0,3.119,2.9,2.94,836700.0],["2023-12-21",2.96,3.09,2.95,3.09,636600.0],["2023-12-22",3.08,3.19,3.06,3.14,646600.0],["2023-12-26",3.11,3.41,3.1,3.41,860300.0],["2023-12-27",3.41,3.45,3.18,3.25,872700.0],["2023-12-28",3.25,3.38,3.245,3.28,554400.0],["2023-12-29",3.26,3.365,3.185,3.3,712100.0],["2024-01-02",3.23,3.26,3.07,3.19,852400.0],["2024-01-03",3.13,3.169,2.77,2.88,1313600.0],["2024-01-04",2.85,3.12,2.85,2.88,877300.0],["2024-01-05",2.88,2.895,2.78,2.87,695200.0],["2024-01-08",2.86,3.04,2.825,3.01,605800.0],["2024-01-09",2.98,3.04,2.915,2.92,611400.0],["2024-01-10",2.92,3.02,2.9,2.94,412400.0],["2024-01-11",2.9,2.915,2.74,2.78,615700.0],["2024-01-12",2.84,2.89,2.795,2.85,355100.0],["2024-01-16",2.74,2.79,2.72,2.74,425800.0],["2024-01-17",2.64,2.92,2.61,2.83,1088600.0],["2024-01-18",2.82,2.89,2.755,2.87,433900.0],["2024-01-19",2.86,2.86,2.67,2.7,443800.0],["2024-01-22",2.68,2.845,2.64,2.81,450700.0],["2024-01-23",2.81,2.95,2.81,2.92,266900.0],["2024-01-24",2.93,3.015,2.84,2.85,402400.0],["2024-01-25",2.9,2.96,2.84,2.89,212700.0],["2024-01-26",2.86,2.935,2.85,2.89,250900.0],["2024-01-29",2.85,2.91,2.73,2.9,353500.0],["2024-01-30",2.88,2.9,2.77,2.84,427700.0],["2024-01-31",2.82,2.97,2.8,2.85,532500.0],["2024-02-01",2.87,3.005,2.85,2.93,483700.0],["2024-02-02",2.85,2.94,2.8,2.91,348300.0],["2024-02-05",2.925,2.925,2.82,2.84,264300.0],["2024-02-06",2.88,3.31,2.85,3.3,1404100.0],["2024-02-07",3.33,3.375,3.22,3.35,967600.0],["2024-02-08",3.35,3.43,3.312,3.38,718500.0],["2024-02-09",3.4,3.505,3.375,3.46,876300.0],["2024-02-12",3.5,3.55,3.38,3.38,534700.0],["2024-02-13",3.29,3.315,3.05,3.15,649300.0],["2024-02-14",3.18,3.22,3.08,3.18,409500.0],["2024-02-15",3.21,3.31,3.21,3.22,322900.0],["2024-02-16",3.21,3.24,3.125,3.19,447100.0],["2024-02-20",3.16,3.51,3.16,3.42,819300.0],["2024-02-21",3.39,3.463,3.245,3.33,396400.0],["2024-02-22",3.32,3.36,3.21,3.28,373500.0],["2024-02-23",3.29,3.49,3.25,3.47,474800.0],["2024-02-26",3.44,3.655,3.4,3.56,890700.0],["2024-02-27",3.55,3.62,3.48,3.55,418300.0],["2024-02-28",3.5,3.5,3.15,3.16,700900.0],["2024-02-29",3.22,3.29,3.06,3.1,588000.0],["2024-03-01",3.16,3.16,3.02,3.05,633900.0],["2024-03-04",3.05,3.145,3.04,3.05,828800.0],["2024-03-05",3.0,3.01,2.83,2.99,886100.0],["2024-03-06",2.98,3.18,2.945,3.15,2827700.0],["2024-03-07",4.21,4.89,3.236,3.93,8198100.0],["2024-03-08",4.0,4.495,3.91,4.42,4332700.0],["2024-03-11",4.32,4.76,4.266,4.67,3128500.0],["2024-03-12",4.67,4.67,4.33,4.5,1813500.0],["2024-03-13",4.55,4.85,4.53,4.63,1884800.0],["2024-03-14",4.62,4.69,4.39,4.55,1231900.0],["2024-03-15",4.42,4.51,4.21,4.3,1129300.0],["2024-03-18",4.26,4.34,4.13,4.14,1089000.0],["2024-03-19",3.96,4.21,3.9,4.145,1614400.0],["2024-03-20",4.1,4.3,4.065,4.25,1419300.0],["2024-03-21",4.28,4.33,4.135,4.15,1090500.0],["2024-03-22",4.16,4.31,4.1,4.19,949900.0],["2024-03-25",4.17,4.48,4.15,4.2,1304100.0],["2024-03-26",4.26,4.31,3.89,3.92,1105900.0],["2024-03-27",3.93,4.02,3.78,3.83,1145400.0],["2024-03-28",3.84,4.13,3.84,4.05,960800.0],["2024-04-01",4.09,4.11,3.925,3.96,777900.0],["2024-04-02",3.91,3.92,3.67,3.76,643400.0],["2024-04-03",3.75,3.82,3.565,3.77,1214100.0],["2024-04-04",4.04,4.07,3.78,3.83,1113900.0],["2024-04-05",3.8,3.915,3.72,3.79,550200.0],["2024-04-08",3.8,3.878,3.75,3.81,476300.0],["2024-04-09",3.8,3.825,3.71,3.72,511700.0],["2024-04-10",3.56,3.6,3.34,3.45,1646300.0],["2024-04-11",3.48,3.5,3.385,3.45,968200.0],["2024-04-12",3.46,3.485,3.23,3.25,734900.0],["2024-04-15",3.28,3.305,3.125,3.14,743800.0],["2024-04-16",3.09,3.15,3.04,3.09,550800.0],["2024-04-17",3.06,3.26,2.95,3.11,2425400.0],["2024-04-18",3.06,3.12,2.995,3.06,977200.0],["2024-04-19",3.0,3.13,2.9,3.03,1779000.0],["2024-04-22",3.04,3.26,2.975,3.02,1133800.0],["2024-04-23",3.0,3.27,3.0,3.11,534700.0],["2024-04-24",3.12,3.17,3.04,3.06,456800.0],["2024-04-25",3.01,3.115,2.98,3.05,475400.0],["2024-04-26",3.04,3.17,3.02,3.16,514400.0],["2024-04-29",3.16,3.198,3.03,3.08,554300.0],["2024-04-30",3.05,3.075,2.99,3.01,545700.0],["2024-05-01",3.0,3.09,2.92,2.98,651500.0],["2024-05-02",3.05,3.06,2.935,3.01,417700.0],["2024-05-03",3.06,3.099,2.85,2.85,941900.0],["2024-05-06",2.9,3.01,2.88,2.91,942600.0],["2024-05-07",2.92,2.93,2.77,2.78,766000.0],["2024-05-08",2.8,2.96,2.78,2.95,1606500.0],["2024-05-09",3.0,3.315,2.88,3.13,2352500.0],["2024-05-10",3.17,3.36,3.105,3.17,1150900.0],["2024-05-13",3.17,3.329,3.15,3.17,1013300.0],["2024-05-14",3.19,3.21,3.02,3.06,918000.0],["2024-05-15",3.11,3.13,2.97,3.08,878400.0],["2024-05-16",3.06,3.115,2.98,2.99,632600.0],["2024-05-17",2.99,2.99,2.86,2.9,819100.0],["2024-05-20",2.9,2.92,2.77,2.79,762600.0],["2024-05-21",2.81,2.81,2.7,2.79,897900.0],["2024-05-22",2.79,2.815,2.73,2.75,467200.0],["2024-05-23",2.66,2.75,2.635,2.66,705300.0],["2024-05-24",2.7,2.81,2.675,2.75,923500.0],["2024-05-28",2.77,2.84,2.725,2.81,621400.0],["2024-05-29",2.75,2.805,2.73,2.78,320200.0],["2024-05-30",2.82,2.82,2.72,2.72,480400.0],["2024-05-31",2.74,2.783,2.64,2.69,873600.0],["2024-06-03",2.69,2.76,2.65,2.71,769800.0],["2024-06-04",2.7,2.72,2.655,2.66,275100.0],["2024-06-05",2.68,2.72,2.625,2.69,420400.0],["2024-06-06",2.67,2.68,2.57,2.59,479900.0],["2024-06-07",2.56,2.66,2.54,2.58,509500.0],["2024-06-10",2.55,2.61,2.51,2.57,403200.0],["2024-06-11",2.56,2.56,2.51,2.55,368500.0],["2024-06-12",2.66,2.725,2.57,2.59,510400.0],["2024-06-13",2.58,2.61,2.53,2.58,332400.0],["2024-06-14",2.6,2.6,2.51,2.52,465600.0],["2024-06-17",2.51,2.54,2.46,2.52,707900.0],["2024-06-18",2.57,2.6,2.52,2.52,803400.0],["2024-06-20",2.56,2.58,2.455,2.51,845300.0],["2024-06-21",2.5,2.54,2.48,2.48,568000.0],["2024-06-24",2.545,2.545,2.4,2.5,1120500.0],["2024-06-25",2.58,2.71,2.55,2.62,1323500.0],["2024-06-26",2.7,3.035,2.69,2.91,2522400.0],["2024-06-27",2.91,3.02,2.85,2.91,1868600.0],["2024-06-28",2.91,3.015,2.79,2.92,11451000.0],["2024-07-01",3.06,3.08,2.75,2.81,1312200.0],["2024-07-02",2.81,2.81,2.71,2.74,855700.0],["2024-07-03",2.75,2.87,2.75,2.83,431200.0],["2024-07-05",2.85,2.93,2.8,2.89,1173300.0],["2024-07-08",2.95,3.05,2.89,3.01,1188700.0],["2024-07-09",3.01,3.07,2.92,3.0,1040100.0],["2024-07-10",3.0,3.035,2.92,2.93,762100.0],["2024-07-11",2.99,3.17,2.93,3.16,1515600.0],["2024-07-12",3.2,3.29,3.13,3.23,1004500.0],["2024-07-15",3.27,3.41,3.19,3.35,1675700.0],["2024-07-16",3.37,3.545,3.35,3.54,1228700.0],["2024-07-17",3.68,4.13,3.62,3.97,3182000.0],["2024-07-18",3.97,4.0,3.555,3.58,2396500.0],["2024-07-19",3.59,3.735,3.54,3.63,1466700.0],["2024-07-22",3.64,3.845,3.54,3.81,1697000.0],["2024-07-23",3.78,3.87,3.72,3.82,1516500.0],["2024-07-24",3.79,3.856,3.721,3.79,952000.0],["2024-07-25",3.8,4.1,3.75,4.03,1343200.0],["2024-07-26",4.05,4.1,3.73,3.88,1939600.0],["2024-07-29",3.86,3.97,3.66,3.71,936200.0],["2024-07-30",3.75,3.75,3.565,3.71,1080200.0],["2024-07-31",3.74,3.84,3.67,3.73,1064600.0],["2024-08-01",3.73,3.76,3.51,3.6,891100.0],["2024-08-02",3.5,3.5,3.26,3.41,1375500.0],["2024-08-05",2.99,3.26,2.99,3.18,1593000.0],["2024-08-06",3.42,3.43,3.25,3.32,712500.0],["2024-08-07",3.44,3.48,3.115,3.12,1472500.0],["2024-08-08",3.16,3.265,3.09,3.24,2411600.0],["2024-08-09",3.94,4.09,3.625,3.68,4289700.0],["2024-08-12",3.85,3.87,3.61,3.67,1906300.0],["2024-08-13",3.75,4.05,3.702,4.0,2058400.0],["2024-08-14",4.06,4.08,3.87,3.9,1274300.0],["2024-08-15",4.07,4.42,4.05,4.23,2041500.0],["2024-08-16",4.24,4.4,4.16,4.25,1918300.0],["2024-08-19",4.27,4.289,4.13,4.16,1103700.0],["2024-08-20",4.16,4.215,4.09,4.2,849000.0],["2024-08-21",4.23,4.58,4.19,4.52,1711600.0],["2024-08-22",4.54,4.575,4.33,4.35,1002600.0],["2024-08-23",4.39,4.61,4.38,4.52,1182800.0],["2024-08-26",4.57,4.58,4.395,4.5,808100.0],["2024-08-27",4.44,4.457,4.31,4.31,817800.0],["2024-08-28",4.3,4.32,4.175,4.23,571800.0],["2024-08-29",4.3,4.415,4.245,4.35,767600.0],["2024-08-30",4.41,4.68,4.4,4.67,1302000.0],["2024-09-03",4.63,4.67,4.24,4.3,1433600.0],["2024-09-04",4.25,4.32,4.12,4.13,1358000.0],["2024-09-05",4.14,4.265,4.12,4.15,1189400.0],["2024-09-06",4.15,4.235,4.01,4.02,1032700.0],["2024-09-09",4.04,4.1,3.892,3.91,1005400.0],["2024-09-10",3.96,4.23,3.925,4.04,1390900.0],["2024-09-11",4.0,4.015,3.86,3.99,1015400.0],["2024-09-12",4.01,4.02,3.88,3.92,753500.0],["2024-09-13",3.96,4.12,3.95,4.0,1441200.0],["2024-09-16",4.0,4.07,3.895,3.95,787400.0],["2024-09-17",3.97,4.026,3.795,3.84,1209900.0],["2024-09-18",3.82,3.98,3.75,3.81,1153000.0],["2024-09-19",3.9,3.91,3.72,3.73,1576500.0],["2024-09-20",3.76,3.76,3.62,3.7,1850300.0],["2024-09-23",3.74,3.74,3.59,3.66,948200.0],["2024-09-24",3.63,3.71,3.6,3.6,971200.0],["2024-09-25",3.6,3.64,3.52,3.58,1492700.0],["2024-09-26",3.63,3.705,3.54,3.64,1173600.0],["2024-09-27",3.7,3.7,3.62,3.64,761400.0],["2024-09-30",3.62,3.709,3.501,3.57,1338300.0],["2024-10-01",3.56,3.58,3.47,3.55,1248400.0],["2024-10-02",3.5,3.535,3.46,3.51,1014300.0],["2024-10-03",3.49,3.515,3.42,3.49,886000.0],["2024-10-04",3.52,3.7,3.51,3.55,2583400.0],["2024-10-07",3.6,3.6,3.36,3.42,1458900.0],["2024-10-08",3.41,3.52,3.385,3.46,1516400.0],["2024-10-09",3.48,3.529,3.36,3.36,1523100.0],["2024-10-10",3.39,3.615,3.32,3.59,4689500.0],["2024-10-11",3.7,3.75,3.5,3.57,4478300.0],["2024-10-14",3.61,3.725,3.5,3.72,2449300.0],["2024-10-15",3.775,3.93,3.605,3.91,3567600.0],["2024-10-16",4.0,4.05,3.87,3.91,2915100.0],["2024-10-17",3.91,3.934,3.76,3.78,1700700.0],["2024-10-18",3.83,3.875,3.77,3.79,1931800.0],["2024-10-21",3.81,3.84,3.69,3.73,1427800.0],["2024-10-22",3.74,3.78,3.62,3.7,1547700.0],["2024-10-23",3.66,3.67,3.56,3.59,1183700.0],["2024-10-24",3.62,3.665,3.57,3.64,1149100.0],["2024-10-25",3.64,3.68,3.56,3.58,1668600.0],["2024-10-28",3.62,3.798,3.62,3.78,1377600.0],["2024-10-29",3.78,3.95,3.7,3.95,1654800.0],["2024-10-30",3.94,3.96,3.825,3.9,1553600.0],["2024-10-31",3.89,3.915,3.7,3.72,1419800.0],["2024-11-01",3.76,3.86,3.74,3.76,1192200.0],["2024-11-04",3.75,3.875,3.725,3.84,1076300.0],["2024-11-05",3.79,4.015,3.78,3.99,1354100.0],["2024-11-06",4.18,4.23,3.98,4.14,2768600.0],["2024-11-07",4.15,4.33,4.12,4.22,2103000.0],["2024-11-08",4.25,4.42,4.16,4.39,2244600.0],["2024-11-11",4.8,4.86,4.5,4.86,6291800.0],["2024-11-12",5.0,5.04,4.61,4.8,8318200.0],["2024-11-13",5.79,6.53,5.41,6.01,17335900.0],["2024-11-14",6.76,6.77,6.19,6.5,7001300.0],["2024-11-15",6.51,7.135,6.37,6.91,6954500.0],["2024-11-18",7.0,7.38,6.72,7.2,8465900.0],["2024-11-19",7.02,7.57,6.96,7.32,4885000.0],["2024-11-20",7.25,7.275,7.0,7.25,3329900.0],["2024-11-21",7.25,7.805,7.25,7.65,4241300.0],["2024-11-22",7.73,8.289,7.61,8.15,5767900.0],["2024-11-25",8.5,8.97,8.33,8.57,7230400.0],["2024-11-26",8.55,8.829,8.32,8.32,4891300.0],["2024-11-27",8.44,8.49,8.03,8.18,3025900.0],["2024-11-29",8.02,8.32,7.79,8.29,2737800.0],["2024-12-02",8.24,8.46,7.92,8.33,3361800.0],["2024-12-03",8.33,8.43,8.005,8.01,2970400.0],["2024-12-04",8.1,8.415,7.87,8.28,2398400.0],["2024-12-05",8.22,8.58,8.08,8.4,3109900.0],["2024-12-06",8.5,8.87,8.22,8.22,2541500.0],["2024-12-09",8.23,8.36,7.88,7.89,2583300.0],["2024-12-10",7.85,7.98,7.49,7.55,4971800.0],["2024-12-11",7.54,7.59,7.04,7.14,4755600.0],["2024-12-12",7.14,7.31,6.855,6.95,3379600.0],["2024-12-13",6.87,7.145,6.863,7.06,3016900.0],["2024-12-16",7.06,7.49,6.93,7.43,2483800.0],["2024-12-17",7.16,7.255,6.95,7.09,3561100.0],["2024-12-18",7.12,7.19,6.4,6.52,4473200.0],["2024-12-19",6.65,6.79,6.45,6.58,2674800.0],["2024-12-20",6.42,6.935,6.37,6.89,3833300.0],["2024-12-23",6.91,6.91,6.575,6.68,3078500.0],["2024-12-24",6.77,6.91,6.66,6.88,1229700.0],["2024-12-26",6.76,7.12,6.68,7.05,2173700.0],["2024-12-27",7.0,7.1,6.8,6.93,1914800.0],["2024-12-30",6.83,7.065,6.65,6.9,2146400.0],["2024-12-31",6.99,7.13,6.77,6.93,3565400.0],["2025-01-02",6.93,7.1,6.66,6.79,2193100.0],["2025-01-03",6.77,6.84,6.61,6.67,1855200.0],["2025-01-06",6.75,6.927,6.545,6.61,2344600.0],["2025-01-07",6.62,6.82,6.375,6.51,2007300.0],["2025-01-08",6.46,6.46,6.22,6.33,2087300.0],["2025-01-10",6.082,6.12,5.77,5.9,2982000.0],["2025-01-13",5.9,5.911,5.63,5.88,2780700.0],["2025-01-14",6.04,6.14,5.9,6.11,2453600.0],["2025-01-15",6.41,6.54,6.25,6.31,2289300.0],["2025-01-16",6.3,6.705,6.26,6.4,2360300.0],["2025-01-17",6.44,6.6,6.34,6.58,1882100.0],["2025-01-21",6.65,6.69,6.05,6.1,3793400.0],["2025-01-22",6.08,6.225,5.96,5.99,3186300.0],["2025-01-23",5.9,6.19,5.85,6.12,1712500.0],["2025-01-24",6.14,6.23,6.09,6.13,1493100.0],["2025-01-27",5.97,6.2,5.91,6.04,1988300.0],["2025-01-28",6.08,6.4,6.0,6.29,2106300.0],["2025-01-29",6.25,6.32,6.11,6.28,1882400.0],["2025-01-30",6.48,6.805,6.451,6.7,2303600.0],["2025-01-31",6.64,6.715,6.3,6.41,3267500.0],["2025-02-03",6.09,6.29,5.92,6.16,2038000.0],["2025-02-04",6.2,6.32,6.07,6.25,2075900.0],["2025-02-05",6.27,6.34,6.16,6.27,1473700.0],["2025-02-06",6.32,6.4,6.12,6.17,1447300.0],["2025-02-07",6.17,6.22,5.86,5.87,3152900.0],["2025-02-10",5.94,6.19,5.897,6.09,1723600.0],["2025-02-11",5.97,6.2,5.97,6.01,1535600.0],["2025-02-12",5.91,6.17,5.86,6.09,1692600.0],["2025-02-13",6.12,6.4,6.12,6.39,1560800.0],["2025-02-14",6.41,6.46,6.2,6.23,1459900.0],["2025-02-18",6.28,6.425,6.185,6.26,1755700.0],["2025-02-19",6.24,6.31,6.05,6.19,1577500.0],["2025-02-20",6.11,6.16,5.94,6.03,2120900.0],["2025-02-21",6.17,6.22,5.715,5.73,3455800.0],["2025-02-24",5.81,5.87,5.64,5.67,2699100.0],["2025-02-25",5.62,5.7,5.38,5.57,2873800.0],["2025-02-26",5.725,5.87,5.595,5.68,4674000.0],["2025-02-27",5.045,5.21,4.55,5.005,10927900.0],["2025-02-28",4.98,5.435,4.89,5.4,4589300.0],["2025-03-03",5.475,5.62,5.09,5.11,3153700.0],["2025-03-04",4.87,5.32,4.85,5.16,3683800.0],["2025-03-05",5.17,5.29,5.08,5.22,2102300.0],["2025-03-06",5.075,5.1,4.87,4.89,2613300.0],["2025-03-07",4.84,4.996,4.76,4.97,3879900.0],["2025-03-10",4.86,5.05,4.66,4.71,3986400.0],["2025-03-11",4.8,4.94,4.68,4.84,3138700.0],["2025-03-12",4.99,5.11,4.893,5.05,3210400.0],["2025-03-13",5.02,5.1,4.805,4.84,2431200.0],["2025-03-14",4.91,5.11,4.85,5.09,2611600.0],["2025-03-17",5.07,5.17,5.05,5.15,2234100.0],["2025-03-18",5.12,5.135,4.965,5.01,2436600.0],["2025-03-19",5.0,5.135,4.98,5.05,1858500.0],["2025-03-20",5.0,5.08,4.97,5.02,2309200.0],["2025-03-21",4.92,5.04,4.86,5.02,2041700.0],["2025-03-24",5.075,5.22,5.06,5.15,3077000.0],["2025-03-25",5.13,5.14,4.98,5.07,1621500.0],["2025-03-26",5.07,5.102,4.93,4.99,1445800.0],["2025-03-27",4.94,5.05,4.91,4.98,1415900.0],["2025-03-28",4.98,4.988,4.68,4.74,2353800.0],["2025-03-31",4.63,4.78,4.56,4.7,3252700.0],["2025-04-01",4.69,4.845,4.671,4.78,1771700.0],["2025-04-02",4.727,5.09,4.727,5.0,2924200.0],["2025-04-03",4.62,4.7,4.31,4.315,3400200.0],["2025-04-04",4.23,4.25,3.91,4.18,4208400.0],["2025-04-07",3.93,4.44,3.78,4.31,3787900.0],["2025-04-08",4.52,4.58,4.11,4.2,2835100.0],["2025-04-09",4.13,4.725,4.11,4.62,3437900.0],["2025-04-10",4.54,4.55,4.31,4.43,1883700.0],["2025-04-11",4.41,4.49,4.285,4.4,1816300.0],["2025-04-14",4.56,4.61,4.38,4.43,1526100.0],["2025-04-15",4.43,4.525,4.37,4.45,3060600.0],["2025-04-16",4.37,4.55,4.37,4.42,2294900.0],["2025-04-17",4.44,4.54,4.38,4.39,1678500.0],["2025-04-21",4.38,4.46,4.165,4.22,2098500.0],["2025-04-22",4.33,4.53,4.33,4.48,1603100.0],["2025-04-23",4.68,4.75,4.5,4.51,1419500.0],["2025-04-24",4.52,4.775,4.49,4.76,1446300.0],["2025-04-25",4.75,4.8,4.68,4.8,1211300.0],["2025-04-28",4.8,4.895,4.72,4.79,1092600.0],["2025-04-29",4.8,4.84,4.72,4.83,2023300.0],["2025-04-30",4.74,4.875,4.66,4.79,1291100.0],["2025-05-01",4.83,4.89,4.76,4.83,1490900.0],["2025-05-02",4.9,5.01,4.864,4.99,1437900.0],["2025-05-05",4.91,5.0,4.9,4.94,1769900.0],["2025-05-06",4.83,4.99,4.81,4.96,1361000.0],["2025-05-07",5.03,5.11,4.765,4.8,4456200.0],["2025-05-08",4.85,4.95,4.32,4.38,6555300.0],["2025-05-09",4.66,5.19,4.66,4.84,5980000.0],["2025-05-12",5.32,5.37,5.0,5.07,5094400.0],["2025-05-13",5.17,5.19,4.99,5.13,3411400.0],["2025-05-14",5.12,5.19,5.005,5.04,3193300.0],["2025-05-15",5.06,5.229,5.025,5.2,2467400.0],["2025-05-16",5.235,5.545,5.2,5.51,3237800.0],["2025-05-19",5.37,5.515,5.27,5.46,2637900.0],["2025-05-20",5.46,5.52,5.33,5.38,2164300.0],["2025-05-21",5.3,5.3,4.94,4.96,3345400.0],["2025-05-22",4.92,4.98,4.81,4.9,2230500.0],["2025-05-23",4.78,4.89,4.76,4.85,1829800.0],["2025-05-27",4.93,5.02,4.811,4.98,2479800.0],["2025-05-28",4.97,5.0,4.84,4.88,1777400.0],["2025-05-29",5.0,5.115,4.94,4.98,2277400.0],["2025-05-30",4.9,5.1,4.87,5.03,2342400.0],["2025-06-02",4.98,5.05,4.85,5.03,2580300.0],["2025-06-03",5.02,5.1,4.962,5.05,1621100.0],["2025-06-04",5.08,5.225,5.045,5.07,2165000.0],["2025-06-05",5.05,5.205,4.98,5.12,2877200.0],["2025-06-06",5.13,5.25,5.11,5.16,2348100.0],["2025-06-09",5.23,5.23,4.93,4.97,3102500.0],["2025-06-10",4.99,5.055,4.87,4.97,2535800.0],["2025-06-11",5.0,5.025,4.8,4.81,2564600.0],["2025-06-12",4.76,4.81,4.68,4.76,2110500.0],["2025-06-13",4.65,4.742,4.54,4.54,2103500.0],["2025-06-16",4.58,4.64,4.51,4.54,1902000.0],["2025-06-17",4.5,4.54,4.39,4.4,1903900.0],["2025-06-18",4.39,4.48,4.3,4.37,1930000.0],["2025-06-20",4.49,4.715,4.45,4.69,4023800.0],["2025-06-23",4.68,4.88,4.61,4.85,3267500.0],["2025-06-24",4.95,4.98,4.78,4.95,3348600.0],["2025-06-25",4.97,4.97,4.8,4.82,1941400.0],["2025-06-26",4.82,4.92,4.72,4.87,2286600.0],["2025-06-27",4.91,5.02,4.839,4.88,3939400.0],["2025-06-30",4.94,5.15,4.92,5.09,2476500.0],["2025-07-01",5.06,5.155,4.99,5.08,3049900.0],["2025-07-02",5.095,5.17,5.04,5.15,1669300.0],["2025-07-03",5.17,5.21,5.105,5.15,1119000.0],["2025-07-07",5.1,5.18,4.98,4.99,2594400.0],["2025-07-08",5.02,5.05,4.875,4.91,3250800.0],["2025-07-09",4.92,4.93,4.7,4.86,2504800.0],["2025-07-10",4.87,4.955,4.8,4.81,1537300.0],["2025-07-11",4.8,4.807,4.63,4.64,1999500.0],["2025-07-14",4.67,4.67,4.49,4.52,2961500.0],["2025-07-15",4.56,4.59,4.41,4.45,3684100.0],["2025-07-16",4.48,4.5,4.34,4.43,2707800.0],["2025-07-17",4.45,4.58,4.42,4.42,2625700.0],["2025-07-18",4.48,4.69,4.44,4.6,3034400.0],["2025-07-21",4.67,4.72,4.59,4.63,2398600.0],["2025-07-22",4.66,4.88,4.652,4.76,3472300.0],["2025-07-23",4.79,4.868,4.71,4.79,2272500.0],["2025-07-24",4.79,4.79,4.59,4.59,2560100.0],["2025-07-25",4.69,4.985,4.63,4.95,4008500.0],["2025-07-28",5.085,5.28,4.82,4.84,5167200.0],["2025-07-29",4.86,4.9,4.67,4.72,3278800.0],["2025-07-30",4.73,4.8,4.58,4.61,3617500.0],["2025-07-31",4.58,4.695,4.56,4.61,2482900.0],["2025-08-01",4.47,4.53,4.411,4.48,2774400.0],["2025-08-04",4.64,4.79,4.59,4.79,3099700.0],["2025-08-05",4.77,4.78,4.53,4.6,4616500.0],["2025-08-06",4.65,4.68,4.465,4.52,6632100.0],["2025-08-07",3.905,4.12,3.5,3.74,18467100.0],["2025-08-08",4.1,4.378,3.9,3.935,7761900.0],["2025-08-11",3.885,4.07,3.78,4.0,4820500.0],["2025-08-12",4.0,4.04,3.895,4.01,3502000.0],["2025-08-13",4.03,4.05,3.92,4.005,3509300.0],["2025-08-14",3.93,3.98,3.86,3.94,3164800.0],["2025-08-15",3.94,3.95,3.8,3.83,5175700.0],["2025-08-18",3.84,4.05,3.83,3.89,4436800.0],["2025-08-19",3.91,3.91,3.76,3.77,3250200.0],["2025-08-20",3.75,3.75,3.61,3.66,4596700.0],["2025-08-21",3.63,3.71,3.6,3.68,3074600.0],["2025-08-22",3.81,4.11,3.8,4.1,6970700.0],["2025-08-25",4.1,4.1,3.95,3.96,3546200.0],["2025-08-26",3.96,3.996,3.86,3.9,2928500.0],["2025-08-27",3.93,4.0,3.895,3.98,2307200.0],["2025-08-28",4.02,4.11,3.96,3.96,2338100.0],["2025-08-29",4.0,4.05,3.93,3.96,1819400.0],["2025-09-02",3.83,3.89,3.79,3.84,2815300.0],["2025-09-03",3.87,4.1,3.87,3.96,3750800.0],["2025-09-04",3.96,3.995,3.9,3.97,2080300.0],["2025-09-05",4.0,4.08,3.975,4.01,2475200.0],["2025-09-08",4.01,4.11,3.972,4.02,3165900.0],["2025-09-09",3.99,4.0,3.86,3.94,3839100.0],["2025-09-10",3.953,3.975,3.79,3.79,3827100.0],["2025-09-11",3.84,3.99,3.82,3.95,3236200.0],["2025-09-12",3.96,4.05,3.9,4.02,3868500.0],["2025-09-15",4.06,4.17,4.01,4.09,2737000.0],["2025-09-16",4.09,4.12,3.97,4.01,3412500.0],["2025-09-17",4.005,4.07,3.88,3.995,4069100.0],["2025-09-18",4.01,4.11,3.999,4.05,3064400.0],["2025-09-19",4.06,4.1,3.9,3.92,5373100.0],["2025-09-22",3.88,3.96,3.85,3.94,2939000.0],["2025-09-23",3.93,3.94,3.82,3.84,4257500.0],["2025-09-24",3.85,3.925,3.8,3.84,4269400.0],["2025-09-25",3.77,3.815,3.72,3.77,3361600.0],["2025-09-26",3.775,3.799,3.74,3.76,1966600.0],["2025-09-29",3.785,3.79,3.69,3.71,3098800.0],["2025-09-30",3.7,3.71,3.63,3.68,3922000.0],["2025-10-01",3.655,3.68,3.54,3.55,4783500.0],["2025-10-02",3.575,3.68,3.49,3.67,4753000.0],["2025-10-03",3.68,3.775,3.66,3.67,3171900.0],["2025-10-06",3.77,3.98,3.77,3.97,6790600.0],["2025-10-07",3.99,4.025,3.77,3.78,4868000.0],["2025-10-08",3.83,3.96,3.81,3.88,4296800.0],["2025-10-09",3.9,3.92,3.78,3.82,3596500.0],["2025-10-10",3.85,3.99,3.69,3.72,6336000.0],["2025-10-13",3.74,3.8,3.6,3.73,4838300.0],["2025-10-14",3.72,3.85,3.64,3.8,3139400.0],["2025-10-15",3.84,3.86,3.69,3.7,4567600.0],["2025-10-16",3.73,3.8,3.62,3.64,4184700.0],["2025-10-17",3.6,3.74,3.58,3.64,2986400.0],["2025-10-20",3.69,3.71,3.6,3.61,2684500.0],["2025-10-21",3.6,3.64,3.56,3.56,2702200.0],["2025-10-22",3.54,3.555,3.44,3.55,4551100.0],["2025-10-23",3.57,3.655,3.55,3.65,2810700.0],["2025-10-24",3.69,3.7,3.61,3.62,2716400.0],["2025-10-27",3.64,3.71,3.63,3.67,2522600.0],["2025-10-28",3.68,3.69,3.58,3.6,2498600.0],["2025-10-29",3.6,3.62,3.44,3.46,3909100.0],["2025-10-30",3.41,3.48,3.37,3.39,3219700.0],["2025-10-31",3.395,3.48,3.38,3.41,2968800.0],["2025-11-03",3.41,3.41,3.28,3.36,3281400.0],["2025-11-04",3.28,3.35,3.25,3.33,3865600.0],["2025-11-05",3.39,3.41,3.29,3.3,7708200.0],["2025-11-06",2.5,2.58,2.31,2.33,21868000.0],["2025-11-07",2.33,2.71,2.305,2.665,13176100.0],["2025-11-10",2.735,2.84,2.58,2.62,6483900.0],["2025-11-11",2.61,2.65,2.5,2.52,4041000.0],["2025-11-12",2.68,2.89,2.65,2.74,9299500.0],["2025-11-13",2.71,2.75,2.56,2.59,4637700.0],["2025-11-14",2.52,2.61,2.51,2.58,2677700.0],["2025-11-17",2.575,2.575,2.41,2.43,3506400.0],["2025-11-18",2.44,2.705,2.43,2.67,4982800.0],["2025-11-19",2.655,2.655,2.54,2.61,2610500.0],["2025-11-20",2.66,2.69,2.53,2.53,4007100.0],["2025-11-21",2.53,2.58,2.43,2.52,3100400.0],["2025-11-24",2.53,2.66,2.53,2.58,4251600.0],["2025-11-25",2.6,2.64,2.58,2.63,1764700.0],["2025-11-26",2.64,2.73,2.612,2.69,2170900.0],["2025-11-28",2.7,2.74,2.66,2.69,1201200.0],["2025-12-01",2.63,2.73,2.58,2.72,2653400.0],["2025-12-02",2.77,2.79,2.66,2.67,2330800.0],["2025-12-03",2.69,2.87,2.688,2.82,2519700.0],["2025-12-04",2.82,2.83,2.75,2.81,1941500.0],["2025-12-05",2.8,2.8,2.7,2.71,1784000.0],["2025-12-08",2.72,2.76,2.63,2.71,1964700.0],["2025-12-09",2.71,2.79,2.695,2.77,1608400.0],["2025-12-10",2.76,2.915,2.735,2.89,3069800.0],["2025-12-11",2.88,2.93,2.86,2.9,1948300.0],["2025-12-12",2.91,2.98,2.86,2.86,2190100.0],["2025-12-15",2.88,2.92,2.8,2.81,1606800.0],["2025-12-16",2.81,2.905,2.8,2.86,1314300.0],["2025-12-17",2.86,2.92,2.77,2.79,1709100.0],["2025-12-18",2.82,2.86,2.75,2.79,2200200.0],["2025-12-19",2.81,2.826,2.76,2.79,2281600.0],["2025-12-22",2.84,2.9,2.695,2.71,2685300.0],["2025-12-23",2.71,2.72,2.64,2.7,2573600.0],["2025-12-24",2.68,2.76,2.66,2.76,1387000.0],["2025-12-26",2.75,2.755,2.68,2.71,2515800.0],["2025-12-29",2.69,2.735,2.65,2.68,2723400.0],["2025-12-30",2.67,2.715,2.62,2.62,2075700.0],["2025-12-31",2.62,2.65,2.57,2.58,2838000.0],["2026-01-02",2.62,2.68,2.59,2.61,2039300.0],["2026-01-05",2.63,2.71,2.62,2.63,2473500.0],["2026-01-06",2.65,2.67,2.56,2.64,2644800.0],["2026-01-07",2.65,2.66,2.57,2.63,2053000.0],["2026-01-08",2.62,2.69,2.6,2.63,2126000.0],["2026-01-09",2.63,2.69,2.57,2.58,2203300.0],["2026-01-12",2.57,2.6,2.52,2.58,1782800.0],["2026-01-13",2.58,2.59,2.54,2.55,1222500.0],["2026-01-14",2.55,2.61,2.52,2.6,1545600.0],["2026-01-15",2.58,2.62,2.515,2.59,1678900.0],["2026-01-16",2.53,2.54,2.46,2.49,2524100.0],["2026-01-20",2.42,2.5,2.41,2.45,2047600.0],["2026-01-21",2.46,2.53,2.43,2.49,2166700.0],["2026-01-22",2.5,2.62,2.5,2.54,1853900.0],["2026-01-23",2.56,2.62,2.55,2.58,1763300.0],["2026-01-26",2.55,2.576,2.49,2.5,1222100.0],["2026-01-27",2.51,2.517,2.46,2.5,1051000.0],["2026-01-28",2.49,2.519,2.42,2.43,1227600.0],["2026-01-29",2.42,2.46,2.37,2.44,1740300.0],["2026-01-30",2.45,2.486,2.41,2.47,1846400.0],["2026-02-02",2.44,2.55,2.41,2.5,2286300.0],["2026-02-03",2.49,2.525,2.35,2.4,2549900.0],["2026-02-04",2.42,2.5,2.35,2.36,2037100.0],["2026-02-05",2.34,2.39,2.215,2.23,3147500.0],["2026-02-06",2.25,2.315,2.235,2.29,2286900.0],["2026-02-09",2.281,2.29,2.15,2.21,2405300.0],["2026-02-10",2.2,2.31,2.2,2.24,1346000.0],["2026-02-11",2.26,2.275,2.13,2.14,1795100.0],["2026-02-12",2.15,2.17,2.07,2.1,1925200.0],["2026-02-13",2.1,2.16,2.09,2.13,1364700.0],["2026-02-17",2.15,2.205,2.14,2.18,1457700.0],["2026-02-18",2.17,2.19,2.13,2.17,932100.0],["2026-02-19",2.16,2.21,2.13,2.2,821700.0],["2026-02-20",2.2,2.29,2.18,2.27,1270100.0],["2026-02-23",2.25,2.29,2.21,2.23,1225000.0],["2026-02-24",2.21,2.29,2.204,2.26,1023800.0],["2026-02-25",2.28,2.33,2.22,2.31,1695200.0],["2026-02-26",2.36,2.835,2.36,2.79,7323700.0],["2026-02-27",2.75,2.935,2.75,2.8,2561900.0],["2026-03-02",2.49,2.69,2.49,2.63,2373100.0],["2026-03-03",2.69,2.89,2.66,2.84,2953100.0],["2026-03-04",2.84,2.95,2.77,2.93,2139700.0],["2026-03-05",2.87,2.94,2.86,2.92,2480700.0],["2026-03-06",2.82,2.94,2.76,2.93,2605000.0],["2026-03-09",2.86,2.888,2.71,2.81,2363100.0],["2026-03-10",2.83,2.96,2.82,2.9,2655800.0],["2026-03-11",2.9,2.945,2.775,2.82,1613700.0],["2026-03-12",2.8,2.82,2.685,2.73,1740200.0],["2026-03-13",2.75,2.81,2.675,2.74,1253300.0],["2026-03-16",2.75,2.78,2.72,2.76,1220300.0],["2026-03-17",2.77,2.88,2.74,2.77,1158300.0],["2026-03-18",2.75,2.76,2.7,2.74,1097100.0],["2026-03-19",2.69,2.8,2.671,2.79,1132300.0],["2026-03-20",2.78,2.797,2.66,2.67,1915800.0],["2026-03-23",2.71,2.92,2.69,2.86,2280300.0],["2026-03-24",2.81,2.83,2.73,2.79,1392400.0],["2026-03-25",2.82,2.97,2.82,2.93,1794900.0],["2026-03-26",2.89,3.01,2.87,2.91,1538600.0],["2026-03-27",2.86,2.92,2.83,2.88,1508700.0],["2026-03-30",2.88,2.94,2.85,2.89,1528900.0],["2026-03-31",2.91,2.97,2.865,2.94,1277500.0],["2026-04-01",2.94,2.94,2.765,2.78,1960800.0],["2026-04-02",2.75,2.86,2.705,2.82,1456100.0],["2026-04-06",2.82,2.887,2.77,2.78,1224300.0],["2026-04-07",2.76,2.77,2.68,2.75,1272200.0],["2026-04-08",2.88,2.95,2.86,2.88,1493900.0],["2026-04-09",2.88,2.9,2.815,2.87,1213200.0],["2026-04-10",2.87,2.93,2.84,2.92,854000.0],["2026-04-13",2.89,3.07,2.859,3.03,1849900.0],["2026-04-14",3.05,3.105,3.01,3.06,1244000.0],["2026-04-15",3.09,3.25,3.085,3.25,1705400.0],["2026-04-16",3.26,3.385,3.259,3.36,2039700.0],["2026-04-17",3.36,3.445,3.32,3.38,1762300.0],["2026-04-20",3.35,3.526,3.342,3.47,2491700.0],["2026-04-21",3.47,3.525,3.38,3.39,1463300.0],["2026-04-22",3.39,3.525,3.39,3.5,1383000.0],["2026-04-23",3.48,3.5,3.352,3.44,1352900.0],["2026-04-24",3.47,3.645,3.46,3.57,2276400.0],["2026-04-27",3.55,3.595,3.475,3.48,1640400.0],["2026-04-28",3.46,3.57,3.442,3.5,1461800.0],["2026-04-29",3.46,3.515,3.26,3.31,2265800.0],["2026-04-30",3.32,3.52,3.31,3.5,1771200.0],["2026-05-01",3.52,3.56,3.46,3.51,1495000.0],["2026-05-04",3.48,3.505,3.315,3.34,1398500.0],["2026-05-05",3.34,3.47,3.32,3.45,1288600.0],["2026-05-06",3.4,3.45,3.291,3.39,2083700.0],["2026-05-07",3.3,4.05,3.3,3.73,5052400.0],["2026-05-08",3.73,3.86,3.625,3.64,2601700.0],["2026-05-11",3.52,3.57,3.28,3.29,2796100.0],["2026-05-12",3.28,3.435,3.24,3.37,1720400.0],["2026-05-13",3.35,3.355,3.265,3.31,1182300.0],["2026-05-14",3.31,3.341,3.18,3.19,981300.0],["2026-05-15",3.16,3.19,3.09,3.12,1072400.0],["2026-05-18",3.12,3.31,3.09,3.27,1490500.0],["2026-05-19",3.24,3.305,3.18,3.22,1399500.0],["2026-05-20",3.22,3.24,3.06,3.21,1411200.0],["2026-05-21",3.17,3.2,3.07,3.19,1649600.0],["2026-05-22",3.25,3.41,3.25,3.41,1778400.0],["2026-05-26",3.48,3.63,3.48,3.56,1852200.0],["2026-05-27",3.56,3.766,3.54,3.65,1671300.0],["2026-05-28",3.59,3.725,3.56,3.71,1397000.0],["2026-05-29",3.7,3.709,3.48,3.5,1973400.0],["2026-06-01",3.48,3.55,3.35,3.49,1826000.0],["2026-06-02",3.48,3.48,3.345,3.38,1793800.0],["2026-06-03",3.4,3.428,3.14,3.31,2108500.0],["2026-06-04",3.31,3.415,3.24,3.29,1245900.0],["2026-06-05",3.28,3.435,3.21,3.25,1415100.0],["2026-06-08",3.25,3.41,3.25,3.37,1279900.0],["2026-06-09",3.37,3.475,3.365,3.41,1217200.0],["2026-06-10",3.41,3.55,3.37,3.46,1437200.0],["2026-06-11",3.46,3.55,3.45,3.55,1160400.0],["2026-06-12",3.56,3.67,3.511,3.62,1316000.0],["2026-06-15",3.64,3.68,3.54,3.58,1671100.0],["2026-06-16",3.57,3.66,3.565,3.61,734500.0],["2026-06-17",3.61,3.72,3.55,3.56,1201100.0],["2026-06-18",3.63,3.77,3.603,3.77,1777900.0],["2026-06-22",3.72,3.729,3.425,3.48,1537700.0],["2026-06-23",3.49,3.63,3.47,3.6,1198200.0],["2026-06-24",3.59,3.78,3.589,3.69,1431000.0],["2026-06-25",3.66,3.715,3.52,3.56,1291500.0],["2026-06-26",3.52,3.64,3.52,3.6,3242400.0],["2026-06-29",3.62,3.66,3.545,3.65,1055900.0],["2026-06-30",3.63,3.695,3.57,3.66,993000.0],["2026-07-01",3.66,3.81,3.66,3.8,1400000.0],["2026-07-02",3.83,3.949,3.82,3.9,1531700.0],["2026-07-06",3.9,4.04,3.84,3.94,1423808.152116],["2026-07-07",3.96,4.03,3.87,3.94,1038116.832304],["2026-07-08",3.89,3.91,3.8,3.9,986173.866549],["2026-07-09",3.89,3.97,3.87,3.96,979426.973447],["2026-07-10",3.96,4.0888,3.92,4.01,1475226.33009],["2026-07-13",4.01,4.0599,3.86,3.9,1166459.672124],["2026-07-14",3.95,3.99,3.87,3.96,808117.159805],["2026-07-15",3.95,4.125,3.95,4.01,1383395.922987],["2026-07-16",3.99,4.0105,3.8716,3.92,1197388.647039],["2026-07-17",3.875,3.965,3.83,3.83,1262660.86392],["2026-07-20",3.83,3.91,3.695,3.87,1502097.730734],["2026-07-21",3.85,3.9,3.73,3.89,1346251.14315],["2026-07-22",3.85,3.905,3.7914,3.84,977620.323644],["2026-07-23",3.78,3.78,3.65,3.72,1206826.122573],["2026-07-24",3.72,3.875,3.7,3.79,1289928.858202],["2026-07-27",3.84,3.8992,3.81,3.84,1074808.581198],["2026-07-28",3.84,3.92,3.81,3.82,959453.742301],["2026-07-29",3.79,3.85,3.715,3.74,1000724.730033],["2026-07-30",3.74,3.76,3.685,3.72,1077760.079061],["2026-07-31",3.735,3.735,3.6118,3.65,1009702.899554],["2026-08-03",3.69,3.775,3.58,3.665,1122204.300944],["2026-08-04",3.69,3.91,3.68,3.89,1398376.572885],["2026-08-05",3.88,3.945,3.8303,3.85,1444861.035304],["2026-08-06",4.885,5.84,4.84,5.42,20042062.447732],["2026-08-07",5.36,5.79,5.235,5.46,6757026.047402],["2026-08-10",5.46,5.6,5.18,5.309,1532233.235542],["2026-08-11",5.23,5.28,5.1,5.21,3639398.112259],["2026-08-12",5.275,5.38,5.045,5.07,3031630.997565],["2026-08-13",5.05,5.1801,5.01,5.03,2045081.194409],["2026-08-14",5.02,5.04,4.79,4.84,2281146.277714]]}