{"t":"NXDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-08",11.74,18.59,11.52,13.01,16776200.0],["2021-11-09",14.08,14.55,13.26,13.5,9802500.0],["2021-11-10",13.565,14.01,12.9,13.15,4165100.0],["2021-11-11",13.4,13.4,11.71,12.17,3534100.0],["2021-11-12",12.28,13.54,12.25,13.11,2077200.0],["2021-11-15",13.15,13.56,13.04,13.37,1183300.0],["2021-11-16",13.4,13.54,12.9,12.93,1630000.0],["2021-11-17",12.87,13.15,12.36,12.76,1503400.0],["2021-11-18",12.69,13.33,12.59,13.01,1515000.0],["2021-11-19",12.95,13.85,12.44,12.72,2325300.0],["2021-11-22",12.72,12.99,10.78,11.04,2937700.0],["2021-11-23",11.85,12.1,11.32,11.69,1745000.0],["2021-11-24",11.46,11.93,11.04,11.04,1165200.0],["2021-11-26",10.97,11.67,10.7,11.64,614400.0],["2021-11-29",11.55,12.22,11.009,11.59,1904900.0],["2021-11-30",11.53,11.69,11.04,11.35,792900.0],["2021-12-01",11.48,11.86,11.145,11.5,1039800.0],["2021-12-02",11.49,11.553,10.18,10.69,4180200.0],["2021-12-03",10.61,10.67,9.75,10.14,2030400.0],["2021-12-06",10.0,10.39,9.6,9.94,1987200.0],["2021-12-07",10.01,10.8,10.01,10.51,1360200.0],["2021-12-08",10.47,11.3,10.36,10.67,1223100.0],["2021-12-09",10.59,10.77,10.24,10.35,1016400.0],["2021-12-10",10.29,10.79,9.45,9.54,1598300.0],["2021-12-13",9.55,9.63,8.07,8.29,2781700.0],["2021-12-14",8.16,8.82,7.92,7.94,1876400.0],["2021-12-15",7.94,8.08,7.26,7.89,2998000.0],["2021-12-16",8.08,8.48,7.33,7.55,3016100.0],["2021-12-17",7.615,8.24,7.34,8.01,6220600.0],["2021-12-20",7.96,8.3,7.73,8.05,2108500.0],["2021-12-21",8.1,8.24,7.41,7.95,3021000.0],["2021-12-22",8.0,8.58,7.8,8.42,1355300.0],["2021-12-23",8.51,8.82,8.25,8.82,711300.0],["2021-12-27",8.905,8.94,8.35,8.75,1191300.0],["2021-12-28",8.67,8.969,8.543,8.83,698500.0],["2021-12-29",8.75,8.76,8.14,8.39,1250700.0],["2021-12-30",8.32,8.63,8.1,8.29,1198800.0],["2021-12-31",8.31,8.46,7.82,7.89,1619800.0],["2022-01-03",7.96,8.2,7.64,7.99,761300.0],["2022-01-04",7.95,7.989,7.38,7.75,1773700.0],["2022-01-05",7.66,7.7,6.7,6.86,3011600.0],["2022-01-06",7.01,7.035,6.43,7.02,4273400.0],["2022-01-07",6.94,7.35,6.73,6.76,1547700.0],["2022-01-10",6.82,6.88,6.16,6.36,3721700.0],["2022-01-11",6.69,7.34,6.46,7.15,5410700.0],["2022-01-12",7.18,7.23,6.68,6.76,1325600.0],["2022-01-13",6.75,6.85,6.23,6.28,2060900.0],["2022-01-14",6.21,6.48,5.98,6.2,1850600.0],["2022-01-18",6.11,6.13,5.63,5.83,2556100.0],["2022-01-19",5.88,6.15,5.74,5.94,1613000.0],["2022-01-20",6.04,6.38,5.76,5.79,1497100.0],["2022-01-21",5.66,5.79,5.35,5.59,2262500.0],["2022-01-24",5.4,6.075,5.0,5.94,3977600.0],["2022-01-25",5.81,5.86,5.525,5.56,1547000.0],["2022-01-26",5.84,5.85,5.33,5.39,2043800.0],["2022-01-27",5.515,5.54,4.9,5.1,2074400.0],["2022-01-28",5.23,5.39,4.87,5.2,1869500.0],["2022-01-31",5.3,5.76,5.3,5.66,2167300.0],["2022-02-01",5.68,5.78,5.446,5.69,1175400.0],["2022-02-02",5.8,5.8,5.23,5.52,1652600.0],["2022-02-03",5.27,5.29,4.9,4.98,2196900.0],["2022-02-04",5.19,5.78,5.06,5.63,1568900.0],["2022-02-07",5.63,5.9,5.43,5.58,1491500.0],["2022-02-08",5.65,6.15,5.43,6.14,1345400.0],["2022-02-09",6.25,6.58,5.97,6.54,2228000.0],["2022-02-10",6.54,7.25,6.33,6.88,2448300.0],["2022-02-11",6.74,7.02,6.58,6.89,1170400.0],["2022-02-14",6.9,7.17,6.75,7.12,1122100.0],["2022-02-15",7.32,7.32,6.86,7.25,1032100.0],["2022-02-16",7.16,7.26,6.96,7.18,716700.0],["2022-02-17",7.09,7.2,6.58,6.63,1577600.0],["2022-02-18",6.7,6.728,6.01,6.06,1495000.0],["2022-02-22",6.0,6.229,5.86,6.1,1555400.0],["2022-02-23",6.14,6.17,5.67,5.68,998000.0],["2022-02-24",5.1,6.09,5.04,6.05,1134400.0],["2022-02-25",6.08,6.31,5.81,6.3,1152800.0],["2022-02-28",6.23,6.545,6.06,6.27,1045600.0],["2022-03-01",6.3,6.45,6.18,6.24,1163800.0],["2022-03-02",6.2,6.255,5.6,6.09,4702000.0],["2022-03-03",6.11,6.16,5.94,5.96,1989800.0],["2022-03-04",5.9,6.01,5.25,5.39,1888900.0],["2022-03-07",5.36,5.42,5.09,5.12,1503300.0],["2022-03-08",5.12,5.56,4.86,5.43,1593200.0],["2022-03-09",5.55,5.88,5.55,5.76,1665000.0],["2022-03-10",5.58,5.88,5.38,5.78,1371100.0],["2022-03-11",5.8,5.88,5.21,5.31,1983300.0],["2022-03-14",5.24,5.42,5.08,5.11,1387500.0],["2022-03-15",5.12,5.54,5.069,5.41,1716300.0],["2022-03-16",5.51,5.81,5.51,5.78,1383600.0],["2022-03-17",5.7,5.95,5.65,5.79,1094100.0],["2022-03-18",5.77,6.06,5.77,5.99,909000.0],["2022-03-21",5.91,5.93,5.61,5.66,1040400.0],["2022-03-22",5.7,6.28,5.65,6.11,1177200.0],["2022-03-23",5.94,6.25,5.91,6.06,697100.0],["2022-03-24",6.13,6.14,5.92,6.1,1173100.0],["2022-03-25",6.08,6.18,5.955,6.06,675900.0],["2022-03-28",6.08,6.3,6.04,6.23,817900.0],["2022-03-29",6.2,6.35,6.035,6.26,1119200.0],["2022-03-30",6.23,6.47,6.05,6.06,893700.0],["2022-03-31",6.09,6.1,5.75,5.99,1486800.0],["2022-04-01",6.06,6.26,5.97,6.04,1149100.0],["2022-04-04",6.26,6.74,6.08,6.73,1722200.0],["2022-04-05",6.72,6.72,6.33,6.43,1432800.0],["2022-04-06",6.26,6.33,5.305,5.55,2947900.0],["2022-04-07",5.61,5.61,5.28,5.57,1346800.0],["2022-04-08",5.46,5.57,5.29,5.52,1118700.0],["2022-04-11",5.45,5.64,5.26,5.47,581900.0],["2022-04-12",5.6,5.83,5.372,5.39,1430500.0],["2022-04-13",5.36,5.61,5.28,5.56,1251000.0],["2022-04-14",5.55,5.61,5.355,5.41,804700.0],["2022-04-18",5.38,5.49,5.08,5.36,1236000.0],["2022-04-19",5.3,5.57,5.22,5.49,884000.0],["2022-04-20",5.43,5.43,4.93,4.95,1176300.0],["2022-04-21",5.04,5.09,4.65,4.7,975200.0],["2022-04-22",4.66,4.78,4.48,4.58,914900.0],["2022-04-25",4.5,4.835,4.45,4.79,792100.0],["2022-04-26",4.78,4.78,4.51,4.62,1046000.0],["2022-04-27",4.62,4.68,4.4,4.45,954400.0],["2022-04-28",4.6,4.65,4.355,4.56,1598100.0],["2022-04-29",4.5,4.739,4.47,4.51,702200.0],["2022-05-02",4.47,4.7,4.39,4.69,962800.0],["2022-05-03",4.64,4.71,4.52,4.59,640000.0],["2022-05-04",4.54,4.77,4.365,4.7,1309700.0],["2022-05-05",4.6,4.63,4.0,4.16,3570600.0],["2022-05-06",4.12,4.12,3.71,3.74,4128000.0],["2022-05-09",3.68,3.68,3.23,3.33,4446000.0],["2022-05-10",3.46,3.555,3.15,3.19,3490200.0],["2022-05-11",3.03,3.17,2.65,2.93,5315100.0],["2022-05-12",2.82,3.26,2.79,2.94,3911200.0],["2022-05-13",3.01,3.41,2.96,3.28,8004600.0],["2022-05-16",3.22,3.45,3.11,3.14,4186900.0],["2022-05-17",3.25,3.365,3.11,3.22,2632400.0],["2022-05-18",3.15,3.15,2.79,2.81,3867300.0],["2022-05-19",2.79,2.97,2.72,2.84,1932400.0],["2022-05-20",2.9,3.0,2.75,2.82,3353400.0],["2022-05-23",2.89,2.89,2.69,2.76,2110700.0],["2022-05-24",2.65,2.68,2.47,2.54,3267500.0],["2022-05-25",2.55,2.765,2.536,2.69,3106900.0],["2022-05-26",2.75,2.9,2.71,2.79,2617800.0],["2022-05-27",2.8,2.93,2.765,2.88,3034300.0],["2022-05-31",2.91,2.95,2.75,2.84,4059200.0],["2022-06-01",2.84,2.97,2.735,2.8,3208400.0],["2022-06-02",3.0,3.28,2.96,3.15,6662100.0],["2022-06-03",3.11,3.2,3.02,3.15,5124500.0],["2022-06-06",3.27,3.475,3.155,3.41,8126800.0],["2022-06-07",3.4,3.63,3.346,3.56,6202400.0],["2022-06-08",3.78,3.94,3.61,3.68,3390800.0],["2022-06-09",3.6,3.725,3.38,3.39,2654700.0],["2022-06-10",3.31,3.395,3.2,3.26,2390500.0],["2022-06-13",3.1,3.18,3.0,3.09,3057100.0],["2022-06-14",3.12,3.12,2.88,3.03,4258000.0],["2022-06-15",3.06,3.37,3.05,3.32,3466600.0],["2022-06-16",3.16,3.27,3.025,3.08,3293300.0],["2022-06-17",3.07,3.23,3.06,3.15,4784700.0],["2022-06-21",3.26,3.6,3.26,3.47,3966600.0],["2022-06-22",3.37,3.56,3.31,3.35,3501300.0],["2022-06-23",3.37,3.41,3.18,3.21,2705100.0],["2022-06-24",3.3,3.555,3.19,3.53,3811700.0],["2022-06-27",3.52,3.62,3.4,3.5,2078900.0],["2022-06-28",3.47,3.565,3.285,3.31,2275200.0],["2022-06-29",3.3,3.34,3.151,3.28,1920300.0],["2022-06-30",3.2,3.36,3.09,3.31,2466500.0],["2022-07-01",3.31,3.44,3.22,3.44,1751400.0],["2022-07-05",3.41,3.635,3.27,3.61,2307000.0],["2022-07-06",3.56,3.66,3.425,3.64,2820200.0],["2022-07-07",3.6,4.03,3.59,4.01,3684100.0],["2022-07-08",3.95,4.02,3.76,3.87,3258400.0],["2022-07-11",3.79,3.84,3.68,3.72,2785900.0],["2022-07-12",3.74,3.82,3.62,3.68,2195400.0],["2022-07-13",3.57,3.78,3.535,3.58,1710600.0],["2022-07-14",3.53,3.55,3.18,3.2,2295900.0],["2022-07-15",3.24,3.29,3.1,3.28,1637700.0],["2022-07-18",3.36,3.45,3.28,3.3,1845000.0],["2022-07-19",3.34,3.38,3.205,3.29,2204800.0],["2022-07-20",3.31,3.47,3.28,3.43,1316500.0],["2022-07-21",3.4,3.575,3.37,3.53,945400.0],["2022-07-22",3.44,3.44,3.15,3.25,1634500.0],["2022-07-25",3.25,3.28,3.12,3.22,939200.0],["2022-07-26",3.17,3.18,3.06,3.07,1599800.0],["2022-07-27",3.12,3.26,3.12,3.26,1549600.0],["2022-07-28",3.23,3.3,3.112,3.25,1287200.0],["2022-07-29",3.23,3.44,3.195,3.35,1518400.0],["2022-08-01",3.27,3.41,3.18,3.28,825400.0],["2022-08-02",3.25,3.52,3.25,3.5,1084400.0],["2022-08-03",3.51,3.81,3.48,3.72,1920100.0],["2022-08-04",3.72,3.745,3.615,3.7,1158000.0],["2022-08-05",3.58,3.8,3.56,3.77,1563400.0],["2022-08-08",3.82,3.92,3.75,3.87,1186800.0],["2022-08-09",3.88,3.88,3.58,3.6,1956800.0],["2022-08-10",3.21,3.21,2.69,2.7,9839500.0],["2022-08-11",2.8,3.06,2.74,2.9,8515100.0],["2022-08-12",2.93,3.11,2.88,3.05,5906100.0],["2022-08-15",3.0,3.18,2.98,3.15,4537100.0],["2022-08-16",3.36,3.54,3.22,3.53,5752200.0],["2022-08-17",3.44,3.5,3.23,3.24,4529400.0],["2022-08-18",3.37,3.47,3.27,3.44,2646000.0],["2022-08-19",3.38,3.39,3.23,3.34,3155500.0],["2022-08-22",3.39,3.47,3.26,3.34,2636900.0],["2022-08-23",3.3,3.4,3.2,3.21,1806200.0],["2022-08-24",3.28,3.48,3.23,3.45,2718700.0],["2022-08-25",3.44,3.53,3.34,3.4,2586700.0],["2022-08-26",3.4,3.41,3.21,3.26,1943500.0],["2022-08-29",3.21,3.36,3.18,3.21,1367800.0],["2022-08-30",3.21,3.28,3.08,3.08,1836300.0],["2022-08-31",3.1,3.195,3.09,3.18,2319000.0],["2022-09-01",3.11,3.11,3.01,3.04,1728400.0],["2022-09-02",3.09,3.22,3.01,3.09,1510700.0],["2022-09-06",3.12,3.12,2.89,2.89,3677700.0],["2022-09-07",2.88,3.09,2.88,3.09,2495500.0],["2022-09-08",3.05,3.145,2.99,3.13,1201400.0],["2022-09-09",3.16,3.325,3.1,3.26,2658800.0],["2022-09-12",3.28,3.43,3.25,3.42,1482700.0],["2022-09-13",3.26,3.33,3.17,3.26,1710000.0],["2022-09-14",3.24,3.305,3.18,3.28,1612700.0],["2022-09-15",3.24,3.61,3.21,3.54,4511400.0],["2022-09-16",3.42,3.46,3.35,3.41,4234900.0],["2022-09-19",3.36,3.4,3.14,3.21,3110800.0],["2022-09-20",3.13,3.15,3.01,3.04,2948600.0],["2022-09-21",3.07,3.27,2.98,3.14,2999800.0],["2022-09-22",3.09,3.12,2.935,2.94,2020200.0],["2022-09-23",2.88,2.93,2.79,2.84,3105400.0],["2022-09-26",2.83,2.89,2.72,2.75,1947000.0],["2022-09-27",2.78,2.88,2.755,2.88,1654900.0],["2022-09-28",2.88,3.045,2.86,3.03,1387700.0],["2022-09-29",2.91,2.925,2.851,2.89,1394700.0],["2022-09-30",2.88,2.925,2.75,2.79,1145900.0],["2022-10-03",2.82,2.83,2.66,2.7,2058100.0],["2022-10-04",2.8,3.04,2.8,2.92,2236200.0],["2022-10-05",2.88,2.885,2.685,2.79,1737400.0],["2022-10-06",2.76,2.865,2.755,2.82,625000.0],["2022-10-07",2.77,2.77,2.63,2.64,1442800.0],["2022-10-10",2.62,2.64,2.54,2.58,1051800.0],["2022-10-11",2.56,2.61,2.44,2.53,1013000.0],["2022-10-12",2.51,2.66,2.45,2.62,947400.0],["2022-10-13",2.5,2.69,2.43,2.66,802800.0],["2022-10-14",2.69,2.73,2.52,2.53,1438900.0],["2022-10-17",2.62,2.77,2.6,2.76,1120500.0],["2022-10-18",2.89,2.92,2.76,2.8,1059800.0],["2022-10-19",2.76,2.81,2.7,2.76,793500.0],["2022-10-20",2.77,2.85,2.685,2.71,725300.0],["2022-10-21",2.67,2.67,2.435,2.61,1420100.0],["2022-10-24",2.59,2.59,2.49,2.54,592300.0],["2022-10-25",2.53,2.69,2.53,2.69,830300.0],["2022-10-26",2.71,2.72,2.58,2.6,629200.0],["2022-10-27",2.6,2.68,2.5,2.63,1140600.0],["2022-10-28",2.66,2.78,2.57,2.75,1460400.0],["2022-10-31",2.71,2.78,2.68,2.71,1403500.0],["2022-11-01",2.8,2.865,2.6,2.61,1008100.0],["2022-11-02",2.61,2.629,2.34,2.41,2954400.0],["2022-11-03",2.37,2.5,2.37,2.43,669900.0],["2022-11-04",2.43,2.43,2.24,2.32,1159100.0],["2022-11-07",2.33,2.42,2.255,2.37,1512300.0],["2022-11-08",2.33,2.405,2.27,2.32,2133400.0],["2022-11-09",2.21,2.25,2.04,2.06,2536000.0],["2022-11-10",2.19,2.54,2.17,2.47,3107200.0],["2022-11-11",2.42,2.76,2.389,2.64,2755900.0],["2022-11-14",2.59,2.66,2.42,2.44,1639000.0],["2022-11-15",2.54,2.77,2.54,2.64,3477500.0],["2022-11-16",2.62,2.62,2.42,2.42,1149600.0],["2022-11-17",2.36,2.405,2.31,2.35,1361000.0],["2022-11-18",2.37,2.37,2.24,2.26,1090800.0],["2022-11-21",2.26,2.26,2.17,2.2,988600.0],["2022-11-22",2.2,2.25,2.13,2.16,924200.0],["2022-11-23",2.14,2.205,2.13,2.17,1086800.0],["2022-11-25",2.16,2.17,2.115,2.17,275300.0],["2022-11-28",2.12,2.185,2.05,2.06,1706600.0],["2022-11-29",2.03,2.115,2.02,2.08,1196100.0],["2022-11-30",2.09,2.26,2.03,2.25,2314600.0],["2022-12-01",2.19,2.25,2.15,2.16,1248300.0],["2022-12-02",2.11,2.23,2.09,2.2,1309700.0],["2022-12-05",2.12,2.18,2.05,2.05,1413600.0],["2022-12-06",2.08,2.08,1.98,2.02,1638500.0],["2022-12-07",1.98,2.075,1.95,1.97,1634400.0],["2022-12-08",1.98,2.12,1.96,2.02,1041900.0],["2022-12-09",2.01,2.08,1.99,2.07,958600.0],["2022-12-12",2.06,2.115,1.96,2.11,2089400.0],["2022-12-13",2.21,2.33,2.04,2.06,2102000.0],["2022-12-14",2.04,2.05,1.95,2.0,2026900.0],["2022-12-15",1.96,2.0,1.912,1.99,1154000.0],["2022-12-16",1.95,2.035,1.94,2.0,1453300.0],["2022-12-19",1.97,2.001,1.91,1.91,1462800.0],["2022-12-20",1.91,2.015,1.91,1.96,962900.0],["2022-12-21",1.96,1.99,1.91,1.92,1258700.0],["2022-12-22",1.93,1.93,1.87,1.91,1198500.0],["2022-12-23",1.93,1.95,1.86,1.95,1382600.0],["2022-12-27",1.91,1.92,1.82,1.89,2188900.0],["2022-12-28",1.85,1.97,1.85,1.91,1309300.0],["2022-12-29",1.93,2.07,1.92,2.06,1333200.0],["2022-12-30",2.0,2.11,1.995,2.06,1099600.0],["2023-01-03",2.11,2.225,1.99,2.07,845400.0],["2023-01-04",2.07,2.12,2.03,2.1,774300.0],["2023-01-05",2.09,2.095,2.03,2.04,444400.0],["2023-01-06",2.05,2.07,1.98,2.07,601200.0],["2023-01-09",2.1,2.15,2.065,2.08,1238400.0],["2023-01-10",2.1,2.145,2.07,2.09,756100.0],["2023-01-11",2.09,2.14,2.07,2.1,906000.0],["2023-01-12",2.1,2.16,2.05,2.16,1562700.0],["2023-01-13",2.11,2.18,2.07,2.12,1719600.0],["2023-01-17",2.15,2.2,2.09,2.18,949000.0],["2023-01-18",2.2,2.285,2.14,2.15,1356100.0],["2023-01-19",2.14,2.18,2.08,2.11,950200.0],["2023-01-20",2.1,2.17,2.085,2.14,1093500.0],["2023-01-23",2.14,2.26,2.08,2.2,1190600.0],["2023-01-24",2.16,2.22,2.03,2.16,1611700.0],["2023-01-25",2.14,2.14,2.048,2.1,1039500.0],["2023-01-26",2.17,2.23,2.135,2.17,989900.0],["2023-01-27",2.16,2.37,2.12,2.31,2787100.0],["2023-01-30",2.29,2.309,2.21,2.21,635600.0],["2023-01-31",2.22,2.5,2.22,2.46,1681100.0],["2023-02-01",2.44,2.665,2.43,2.61,2127800.0],["2023-02-02",2.71,2.805,2.655,2.76,1767700.0],["2023-02-03",2.63,2.77,2.5,2.53,1787100.0],["2023-02-06",2.51,2.58,2.405,2.44,1055600.0],["2023-02-07",2.43,2.46,2.36,2.42,813300.0],["2023-02-08",2.4,2.49,2.35,2.36,755500.0],["2023-02-09",2.39,2.408,2.14,2.18,1918000.0],["2023-02-10",2.16,2.19,2.1,2.15,925000.0],["2023-02-13",2.14,2.235,2.1,2.21,1182300.0],["2023-02-14",2.2,2.29,2.15,2.26,481000.0],["2023-02-15",2.22,2.43,2.22,2.41,719900.0],["2023-02-16",2.31,2.45,2.3,2.31,1194300.0],["2023-02-17",2.27,2.3,2.2,2.24,1059200.0],["2023-02-21",2.19,2.28,2.16,2.16,574600.0],["2023-02-22",2.15,2.215,2.132,2.18,736000.0],["2023-02-23",2.2,2.2,2.12,2.18,641900.0],["2023-02-24",2.13,2.18,2.105,2.14,879200.0],["2023-02-27",2.19,2.21,2.1,2.12,1012800.0],["2023-02-28",2.11,2.17,2.06,2.06,1355900.0],["2023-03-01",2.12,2.12,1.91,1.94,2217400.0],["2023-03-02",1.92,1.95,1.85,1.91,1113000.0],["2023-03-03",1.95,2.01,1.94,2.0,981800.0],["2023-03-06",2.06,2.06,1.97,1.98,612800.0],["2023-03-07",1.95,2.04,1.935,1.99,1123900.0],["2023-03-08",2.02,2.02,1.965,1.99,919800.0],["2023-03-09",2.01,2.05,1.92,1.92,1335700.0],["2023-03-10",1.92,1.95,1.88,1.91,1719900.0],["2023-03-13",1.87,1.92,1.85,1.88,1983900.0],["2023-03-14",1.91,1.975,1.88,1.9,984000.0],["2023-03-15",1.87,1.97,1.867,1.95,994400.0],["2023-03-16",1.94,2.06,1.92,2.04,788800.0],["2023-03-17",2.04,2.05,1.95,1.96,706600.0],["2023-03-20",1.95,1.98,1.94,1.95,958400.0],["2023-03-21",1.97,2.025,1.97,1.99,870900.0],["2023-03-22",1.94,2.028,1.937,1.96,743300.0],["2023-03-23",2.01,2.09,1.965,2.0,854700.0],["2023-03-24",2.0,2.04,1.982,2.03,441700.0],["2023-03-27",2.05,2.05,1.98,2.01,1249900.0],["2023-03-28",1.97,2.04,1.97,2.01,674800.0],["2023-03-29",2.04,2.085,2.02,2.06,452000.0],["2023-03-30",2.06,2.1,1.98,2.06,843600.0],["2023-03-31",2.07,2.155,2.06,2.15,661500.0],["2023-04-03",2.14,2.155,2.07,2.11,656900.0],["2023-04-04",2.14,2.17,2.1,2.14,461800.0],["2023-04-05",2.11,2.13,2.073,2.11,691000.0],["2023-04-06",2.1,2.14,2.05,2.14,382600.0],["2023-04-10",2.08,2.165,2.06,2.16,536300.0],["2023-04-11",2.17,2.26,2.16,2.23,1028200.0],["2023-04-12",2.27,2.35,2.26,2.35,1690200.0],["2023-04-13",2.365,2.395,2.3,2.31,827200.0],["2023-04-14",2.3,2.33,2.236,2.31,764800.0],["2023-04-17",2.3,2.38,2.29,2.37,711000.0],["2023-04-18",2.39,2.43,2.36,2.43,740100.0],["2023-04-19",2.38,2.4,2.34,2.39,644600.0],["2023-04-20",2.36,2.38,2.3,2.3,892000.0],["2023-04-21",2.29,2.29,2.215,2.23,902700.0],["2023-04-24",2.24,2.24,2.113,2.16,938800.0],["2023-04-25",2.16,2.16,2.095,2.12,564000.0],["2023-04-26",2.11,2.17,2.11,2.12,605400.0],["2023-04-27",2.16,2.17,2.11,2.15,414700.0],["2023-04-28",2.12,2.14,2.075,2.11,531900.0],["2023-05-01",2.1,2.11,2.0,2.04,1030800.0],["2023-05-02",2.02,2.05,1.965,2.0,1023600.0],["2023-05-03",2.03,2.06,1.985,1.99,705600.0],["2023-05-04",1.97,2.01,1.97,2.0,427700.0],["2023-05-05",2.0,2.035,1.97,2.01,579900.0],["2023-05-08",2.04,2.075,1.98,2.05,1030500.0],["2023-05-09",2.01,2.065,1.99,2.05,1803400.0],["2023-05-10",2.25,2.49,2.2,2.41,2884900.0],["2023-05-11",2.38,2.535,2.25,2.3,1444600.0],["2023-05-12",2.31,2.43,2.22,2.28,1204600.0],["2023-05-15",2.26,2.4,2.26,2.33,1040000.0],["2023-05-16",2.31,2.32,2.213,2.25,504600.0],["2023-05-17",2.25,2.31,2.21,2.31,677900.0],["2023-05-18",2.31,2.34,2.295,2.31,1361300.0],["2023-05-19",2.33,2.36,2.26,2.26,886900.0],["2023-05-22",2.28,2.33,2.22,2.22,1157200.0],["2023-05-23",2.2,2.29,2.2,2.23,879000.0],["2023-05-24",2.24,2.49,2.22,2.37,3003400.0],["2023-05-25",2.37,2.41,2.31,2.39,782200.0],["2023-05-26",2.39,2.48,2.39,2.46,1138500.0],["2023-05-30",2.5,2.53,2.44,2.45,1227300.0],["2023-05-31",2.43,2.47,2.395,2.47,1456600.0],["2023-06-01",2.47,2.81,2.43,2.73,2660200.0],["2023-06-02",2.73,2.89,2.73,2.82,2002600.0],["2023-06-05",2.79,3.0,2.79,2.97,2788200.0],["2023-06-06",2.99,3.048,2.96,2.97,1951400.0],["2023-06-07",2.96,3.025,2.855,2.9,1217100.0],["2023-06-08",2.88,2.98,2.865,2.92,1043400.0],["2023-06-09",2.91,2.995,2.88,2.9,1085800.0],["2023-06-12",2.9,2.925,2.825,2.91,850600.0],["2023-06-13",2.9,2.96,2.86,2.95,1031300.0],["2023-06-14",2.91,2.91,2.78,2.84,1106400.0],["2023-06-15",2.83,2.95,2.765,2.92,1201300.0],["2023-06-16",2.9,2.94,2.87,2.9,1693900.0],["2023-06-20",2.85,2.93,2.845,2.9,1172800.0],["2023-06-21",2.87,2.9,2.81,2.89,1312900.0],["2023-06-22",2.92,3.02,2.87,2.98,2438600.0],["2023-06-23",2.93,3.05,2.81,3.02,21421600.0],["2023-06-26",3.04,3.15,2.99,3.01,3035300.0],["2023-06-27",2.95,3.025,2.9,2.98,1738900.0],["2023-06-28",3.0,3.3,2.98,3.22,7146600.0],["2023-06-29",3.26,3.35,3.2,3.35,2763200.0],["2023-06-30",3.35,3.415,3.235,3.26,2507700.0],["2023-07-03",3.29,3.38,3.29,3.31,909800.0],["2023-07-05",3.3,3.315,3.2,3.24,1555600.0],["2023-07-06",3.19,3.22,3.145,3.2,1206400.0],["2023-07-07",3.16,3.25,3.16,3.24,1344700.0],["2023-07-10",3.24,3.26,3.18,3.23,1211700.0],["2023-07-11",3.22,3.25,3.05,3.08,2057900.0],["2023-07-12",3.15,3.16,3.1,3.15,1317600.0],["2023-07-13",3.15,3.28,3.13,3.25,1662000.0],["2023-07-14",3.2,3.265,3.14,3.23,1299700.0],["2023-07-17",3.25,3.28,3.21,3.23,2134300.0],["2023-07-18",3.2,3.23,3.11,3.12,1364300.0],["2023-07-19",3.14,3.17,3.05,3.06,1009500.0],["2023-07-20",3.04,3.06,2.9,2.92,961300.0],["2023-07-21",2.95,2.955,2.86,2.88,1058100.0],["2023-07-24",2.89,2.91,2.84,2.84,597800.0],["2023-07-25",2.88,2.89,2.78,2.8,706000.0],["2023-07-26",2.8,2.84,2.75,2.83,603400.0],["2023-07-27",2.91,3.0,2.79,2.8,927300.0],["2023-07-28",2.84,2.9,2.82,2.87,1241000.0],["2023-07-31",2.9,3.14,2.89,3.11,3262700.0],["2023-08-01",3.07,3.15,2.965,3.1,5919200.0],["2023-08-02",3.07,3.155,2.985,3.09,2038900.0],["2023-08-03",3.07,3.14,3.02,3.07,1625800.0],["2023-08-04",3.07,3.087,2.97,2.99,1014900.0],["2023-08-07",3.01,3.02,2.94,2.97,820800.0],["2023-08-08",2.93,2.935,2.85,2.9,1994600.0],["2023-08-09",2.88,2.89,2.27,2.46,4018800.0],["2023-08-10",2.48,2.52,2.355,2.37,2423900.0],["2023-08-11",2.33,2.41,2.28,2.39,1370000.0],["2023-08-14",2.39,2.43,2.3,2.34,1141700.0],["2023-08-15",2.29,2.36,2.23,2.24,1383100.0],["2023-08-16",2.02,2.25,2.02,2.18,3471200.0],["2023-08-17",2.16,2.23,2.16,2.19,1754000.0],["2023-08-18",2.155,2.19,2.121,2.15,1084000.0],["2023-08-21",2.15,2.155,2.08,2.14,1049800.0],["2023-08-22",2.15,2.15,2.095,2.12,917900.0],["2023-08-23",2.13,2.18,2.13,2.14,667800.0],["2023-08-24",2.11,2.16,2.095,2.11,792300.0],["2023-08-25",2.12,2.16,2.095,2.12,992800.0],["2023-08-28",2.15,2.17,2.11,2.13,639900.0],["2023-08-29",2.14,2.2,2.1,2.2,886800.0],["2023-08-30",2.18,2.185,2.12,2.14,821800.0],["2023-08-31",2.13,2.185,2.13,2.17,804000.0],["2023-09-01",2.18,2.239,2.17,2.18,1047600.0],["2023-09-05",2.16,2.22,2.15,2.17,952500.0],["2023-09-06",2.18,2.195,2.09,2.1,785400.0],["2023-09-07",2.08,2.092,1.98,2.01,2422500.0],["2023-09-08",2.02,2.045,1.93,1.94,3685000.0],["2023-09-11",1.99,2.01,1.94,2.0,1713100.0],["2023-09-12",1.97,2.015,1.96,2.01,1679100.0],["2023-09-13",2.01,2.03,1.985,2.02,1530700.0],["2023-09-14",2.03,2.075,2.03,2.06,1083500.0],["2023-09-15",2.06,2.075,1.98,1.99,3103800.0],["2023-09-18",2.0,2.0,1.92,1.93,1307600.0],["2023-09-19",1.92,1.94,1.88,1.92,1475500.0],["2023-09-20",1.92,1.96,1.87,1.88,644100.0],["2023-09-21",1.87,1.89,1.84,1.85,1970500.0],["2023-09-22",1.86,1.875,1.835,1.84,952800.0],["2023-09-25",1.84,1.855,1.81,1.81,868600.0],["2023-09-26",1.81,1.82,1.76,1.78,1056300.0],["2023-09-27",1.8,1.83,1.77,1.81,1184500.0],["2023-09-28",1.81,1.83,1.78,1.79,696700.0],["2023-09-29",1.8,1.83,1.79,1.82,1149100.0],["2023-10-02",1.77,1.81,1.76,1.77,838800.0],["2023-10-03",1.76,1.83,1.74,1.76,1342400.0],["2023-10-04",1.79,1.91,1.77,1.89,1566400.0],["2023-10-05",1.91,1.91,1.83,1.88,938500.0],["2023-10-06",1.87,1.96,1.85,1.92,692200.0],["2023-10-09",1.89,1.91,1.86,1.89,330500.0],["2023-10-10",1.89,1.95,1.87,1.93,416900.0],["2023-10-11",1.95,2.005,1.95,1.98,600200.0],["2023-10-12",1.97,1.97,1.893,1.91,591200.0],["2023-10-13",1.91,1.91,1.8,1.82,681500.0],["2023-10-16",1.83,1.93,1.83,1.93,508700.0],["2023-10-17",1.83,1.97,1.83,1.94,824600.0],["2023-10-18",1.77,1.86,1.74,1.83,2043100.0],["2023-10-19",1.83,1.88,1.81,1.84,893000.0],["2023-10-20",1.84,1.84,1.785,1.81,927500.0],["2023-10-23",1.79,1.79,1.74,1.75,1340100.0],["2023-10-24",1.78,1.805,1.745,1.77,781800.0],["2023-10-25",1.76,1.78,1.71,1.71,555200.0],["2023-10-26",1.71,1.74,1.68,1.72,696800.0],["2023-10-27",1.73,1.74,1.7,1.72,708000.0],["2023-10-30",1.73,1.76,1.715,1.76,461700.0],["2023-10-31",1.73,1.835,1.72,1.82,1065200.0],["2023-11-01",1.8,1.82,1.745,1.76,808300.0],["2023-11-02",1.78,1.84,1.78,1.83,1491200.0],["2023-11-03",1.85,1.87,1.815,1.85,1620800.0],["2023-11-06",1.85,1.91,1.75,1.75,934500.0],["2023-11-07",1.73,1.83,1.73,1.82,1586400.0],["2023-11-08",1.72,1.72,1.465,1.51,5879000.0],["2023-11-09",1.5,1.505,1.43,1.44,2476700.0],["2023-11-10",1.4,1.46,1.32,1.42,5658600.0],["2023-11-13",1.39,1.6,1.39,1.59,3462400.0],["2023-11-14",1.6,1.72,1.6,1.71,3164800.0],["2023-11-15",1.67,1.76,1.61,1.62,1738300.0],["2023-11-16",1.45,1.56,1.42,1.55,2915000.0],["2023-11-17",1.55,1.65,1.53,1.65,1639800.0],["2023-11-20",1.62,1.68,1.62,1.64,1036900.0],["2023-11-21",1.62,1.64,1.54,1.55,1372300.0],["2023-11-22",1.54,1.62,1.54,1.56,1083900.0],["2023-11-24",1.57,1.62,1.56,1.61,310900.0],["2023-11-27",1.6,1.63,1.58,1.6,696700.0],["2023-11-28",1.59,1.61,1.55,1.61,539600.0],["2023-11-29",1.61,1.69,1.61,1.63,583100.0],["2023-11-30",1.62,1.66,1.565,1.6,1002500.0],["2023-12-01",1.57,1.66,1.55,1.64,1667400.0],["2023-12-04",1.62,1.66,1.62,1.66,1385800.0],["2023-12-05",1.64,1.64,1.54,1.59,1821200.0],["2023-12-06",1.63,1.72,1.61,1.66,2007900.0],["2023-12-07",1.61,1.68,1.61,1.63,1635200.0],["2023-12-08",1.66,1.71,1.6,1.68,4047900.0],["2023-12-11",1.7,1.75,1.63,1.69,3156400.0],["2023-12-12",1.69,1.77,1.65,1.73,3515600.0],["2023-12-13",1.77,1.82,1.73,1.8,4802000.0],["2023-12-14",1.82,1.88,1.81,1.87,2773800.0],["2023-12-15",1.95,2.035,1.87,1.94,4869700.0],["2023-12-18",1.99,2.005,1.93,1.94,2735200.0],["2023-12-19",1.95,2.05,1.94,2.04,2387000.0],["2023-12-20",2.03,2.09,1.96,1.98,1973600.0],["2023-12-21",2.03,2.04,1.94,1.96,1450000.0],["2023-12-22",2.02,2.02,1.925,1.96,1001800.0],["2023-12-26",1.99,2.0,1.88,1.93,1418600.0],["2023-12-27",1.9,1.98,1.9,1.97,2598200.0],["2023-12-28",1.96,1.985,1.93,1.95,1503800.0],["2023-12-29",1.91,1.93,1.84,1.89,2212900.0],["2024-01-02",1.83,1.87,1.735,1.74,2087800.0],["2024-01-03",1.73,1.732,1.65,1.7,1738500.0],["2024-01-04",1.75,1.75,1.69,1.7,1138800.0],["2024-01-05",1.73,1.74,1.695,1.7,1068000.0],["2024-01-08",1.66,1.74,1.66,1.72,979000.0],["2024-01-09",1.71,1.71,1.68,1.69,894600.0],["2024-01-10",1.66,1.7,1.645,1.67,1026000.0],["2024-01-11",1.66,1.69,1.61,1.66,1470500.0],["2024-01-12",1.67,1.711,1.62,1.63,1234900.0],["2024-01-16",1.61,1.611,1.55,1.56,1295800.0],["2024-01-17",1.33,1.56,1.32,1.56,5164600.0],["2024-01-18",1.59,1.62,1.55,1.61,1205300.0],["2024-01-19",1.61,1.61,1.53,1.59,1370900.0],["2024-01-22",1.61,1.66,1.6,1.65,1252800.0],["2024-01-23",1.69,1.71,1.64,1.66,653700.0],["2024-01-24",1.67,1.67,1.58,1.58,856600.0],["2024-01-25",1.63,1.64,1.53,1.55,837200.0],["2024-01-26",1.57,1.59,1.525,1.54,865100.0],["2024-01-29",1.57,1.6,1.53,1.6,1119100.0],["2024-01-30",1.58,1.59,1.555,1.58,1194500.0],["2024-01-31",1.54,1.59,1.52,1.52,1626900.0],["2024-02-01",1.56,1.63,1.55,1.61,956500.0],["2024-02-02",1.59,1.655,1.59,1.64,911000.0],["2024-02-05",1.6,1.645,1.59,1.62,1230600.0],["2024-02-06",1.61,1.66,1.6,1.62,716000.0],["2024-02-07",1.61,1.625,1.565,1.62,1047700.0],["2024-02-08",1.61,1.675,1.6,1.67,771200.0],["2024-02-09",1.67,1.71,1.665,1.7,1582400.0],["2024-02-12",1.69,1.775,1.69,1.76,2022000.0],["2024-02-13",1.61,1.72,1.61,1.68,1199500.0],["2024-02-14",1.71,1.76,1.7,1.75,2559700.0],["2024-02-15",1.75,1.825,1.74,1.82,1633300.0],["2024-02-16",1.8,1.84,1.77,1.79,1258600.0],["2024-02-20",1.78,1.82,1.73,1.73,504900.0],["2024-02-21",1.68,1.715,1.68,1.7,742900.0],["2024-02-22",1.69,1.74,1.67,1.72,1425300.0],["2024-02-23",2.13,2.15,1.98,2.0,10029200.0],["2024-02-26",2.03,2.136,2.02,2.04,2695200.0],["2024-02-27",2.05,2.09,1.98,2.04,4014200.0],["2024-02-28",2.2,2.2,1.99,2.09,4099400.0],["2024-02-29",2.04,2.25,2.04,2.19,4360400.0],["2024-03-01",2.22,2.22,2.09,2.18,2511500.0],["2024-03-04",2.14,2.39,2.14,2.37,4822800.0],["2024-03-05",2.3,2.34,2.2,2.2,1707700.0],["2024-03-06",2.24,2.28,2.2,2.21,1372100.0],["2024-03-07",2.22,2.345,2.22,2.31,1771600.0],["2024-03-08",2.33,2.39,2.245,2.25,1814200.0],["2024-03-11",2.23,2.31,2.2,2.22,977100.0],["2024-03-12",2.21,2.25,2.18,2.21,1283900.0],["2024-03-13",2.19,2.25,2.17,2.25,1864000.0],["2024-03-14",2.23,2.23,2.16,2.21,2212000.0],["2024-03-15",2.19,2.23,2.13,2.15,3220400.0],["2024-03-18",2.13,2.15,2.04,2.1,3226700.0],["2024-03-19",2.07,2.095,2.03,2.05,2231500.0],["2024-03-20",2.03,2.15,2.01,2.13,1774400.0],["2024-03-21",2.15,2.16,2.11,2.13,1102400.0],["2024-03-22",2.11,2.18,2.1,2.12,1058500.0],["2024-03-25",2.15,2.15,2.09,2.13,1033800.0],["2024-03-26",2.14,2.28,2.14,2.24,1391100.0],["2024-03-27",2.25,2.268,2.22,2.26,1122700.0],["2024-03-28",2.25,2.28,2.21,2.25,1141000.0],["2024-04-01",2.25,2.25,2.19,2.24,1071500.0],["2024-04-02",2.21,2.21,2.165,2.2,439200.0],["2024-04-03",2.17,2.235,2.17,2.2,422100.0],["2024-04-04",2.23,2.25,2.11,2.13,1153400.0],["2024-04-05",2.13,2.19,2.06,2.08,2071500.0],["2024-04-08",2.11,2.14,2.1,2.11,625000.0],["2024-04-09",2.12,2.16,2.09,2.1,863200.0],["2024-04-10",2.04,2.09,2.01,2.05,960500.0],["2024-04-11",2.05,2.12,2.025,2.12,899500.0],["2024-04-12",2.11,2.11,2.03,2.04,947500.0],["2024-04-15",2.05,2.05,1.93,1.96,1628300.0],["2024-04-16",1.93,1.98,1.93,1.96,813700.0],["2024-04-17",1.96,1.99,1.92,1.93,919600.0],["2024-04-18",1.94,1.98,1.91,1.95,747500.0],["2024-04-19",1.92,1.98,1.92,1.98,982300.0],["2024-04-22",1.98,2.04,1.95,2.01,869200.0],["2024-04-23",2.02,2.15,2.02,2.15,800100.0],["2024-04-24",2.14,2.16,2.1,2.11,744800.0],["2024-04-25",2.05,2.051,1.98,2.0,1323000.0],["2024-04-26",2.01,2.045,2.0,2.02,760600.0],["2024-04-29",2.05,2.09,2.03,2.04,898700.0],["2024-04-30",2.02,2.06,2.01,2.04,680700.0],["2024-05-01",2.05,2.175,2.045,2.12,992600.0],["2024-05-02",2.13,2.195,2.085,2.17,1056200.0],["2024-05-03",2.2,2.21,2.13,2.15,693500.0],["2024-05-06",2.15,2.23,2.14,2.2,1642400.0],["2024-05-07",2.19,2.285,2.19,2.27,2409600.0],["2024-05-08",2.26,2.49,2.25,2.46,5940600.0],["2024-05-09",2.4,2.45,2.32,2.36,2317200.0],["2024-05-10",2.32,2.35,2.23,2.25,1394800.0],["2024-05-13",2.25,2.37,2.248,2.34,1341100.0],["2024-05-14",2.35,2.4,2.34,2.4,1189700.0],["2024-05-15",2.4,2.4,2.363,2.4,802000.0],["2024-05-16",2.38,2.41,2.37,2.4,1814700.0],["2024-05-17",2.39,2.45,2.375,2.41,1358000.0],["2024-05-20",2.42,2.52,2.41,2.52,2239300.0],["2024-05-21",2.5,2.679,2.49,2.53,2239900.0],["2024-05-22",2.52,2.54,2.45,2.46,1255400.0],["2024-05-23",2.46,2.51,2.41,2.43,1788200.0],["2024-05-24",2.43,2.51,2.43,2.48,1281600.0],["2024-05-28",2.49,2.61,2.47,2.61,2154900.0],["2024-05-29",2.54,2.58,2.43,2.45,3052300.0],["2024-05-30",2.44,2.51,2.39,2.41,2232900.0],["2024-05-31",2.43,2.48,2.39,2.42,2134000.0],["2024-06-03",2.45,2.54,2.45,2.53,1628500.0],["2024-06-04",2.5,2.515,2.37,2.39,2618200.0],["2024-06-05",2.41,2.55,2.39,2.54,1983200.0],["2024-06-06",2.5,2.51,2.34,2.36,3415300.0],["2024-06-07",2.33,2.37,2.19,2.21,4551000.0],["2024-06-10",2.2,2.43,2.19,2.41,2732200.0],["2024-06-11",2.36,2.52,2.36,2.46,2287100.0],["2024-06-12",2.48,2.66,2.48,2.59,2185700.0],["2024-06-13",2.6,2.64,2.49,2.5,1682800.0],["2024-06-14",2.48,2.589,2.47,2.53,1437300.0],["2024-06-17",2.51,2.625,2.51,2.56,1566900.0],["2024-06-18",2.55,2.65,2.55,2.55,1828500.0],["2024-06-20",2.53,2.56,2.47,2.47,1656000.0],["2024-06-21",2.48,2.57,2.45,2.54,2293500.0],["2024-06-24",2.57,2.68,2.55,2.56,1804000.0],["2024-06-25",2.55,2.66,2.55,2.64,1451500.0],["2024-06-26",2.62,2.71,2.61,2.66,2076200.0],["2024-06-27",2.69,2.78,2.68,2.73,1755300.0],["2024-06-28",2.76,2.8,2.745,2.78,8197700.0],["2024-07-01",2.78,2.8,2.585,2.65,1641900.0],["2024-07-02",2.63,2.635,2.55,2.6,1004200.0],["2024-07-03",2.63,2.63,2.56,2.57,492400.0],["2024-07-05",2.55,2.61,2.54,2.57,695700.0],["2024-07-08",2.57,2.7,2.57,2.67,1180600.0],["2024-07-09",2.68,2.69,2.61,2.67,789000.0],["2024-07-10",2.67,2.748,2.63,2.73,1458300.0],["2024-07-11",2.65,2.86,2.65,2.79,1925200.0],["2024-07-12",2.8,2.825,2.74,2.75,1711700.0],["2024-07-15",2.8,2.89,2.76,2.84,1301700.0],["2024-07-16",2.85,2.925,2.83,2.91,1385100.0],["2024-07-17",2.88,2.95,2.79,2.81,1130300.0],["2024-07-18",2.83,2.84,2.73,2.76,936300.0],["2024-07-19",2.76,2.81,2.71,2.76,968300.0],["2024-07-22",2.8,2.91,2.76,2.9,1159400.0],["2024-07-23",2.9,2.99,2.89,2.93,1453300.0],["2024-07-24",2.9,2.92,2.81,2.81,1008200.0],["2024-07-25",2.82,2.92,2.754,2.85,1583800.0],["2024-07-26",2.91,2.92,2.835,2.87,1530300.0],["2024-07-29",2.92,2.959,2.855,2.87,1018600.0],["2024-07-30",2.9,2.91,2.81,2.86,786700.0],["2024-07-31",2.87,2.96,2.84,2.84,1550400.0],["2024-08-01",2.87,2.92,2.73,2.77,1227200.0],["2024-08-02",2.65,2.725,2.59,2.67,1815700.0],["2024-08-05",2.45,2.61,2.4,2.55,1500300.0],["2024-08-06",2.55,2.61,2.53,2.56,991900.0],["2024-08-07",2.6,2.6,2.47,2.51,1826700.0],["2024-08-08",2.52,2.82,2.43,2.72,3534500.0],["2024-08-09",2.68,2.73,2.411,2.47,2995900.0],["2024-08-12",2.44,2.46,2.31,2.4,1762800.0],["2024-08-13",2.42,2.51,2.4,2.51,2279200.0],["2024-08-14",2.51,2.55,2.38,2.45,1325800.0],["2024-08-15",2.47,2.52,2.45,2.46,919800.0],["2024-08-16",2.45,2.5,2.445,2.47,1099400.0],["2024-08-19",2.47,2.5,2.425,2.5,1560300.0],["2024-08-20",2.5,2.52,2.465,2.49,959900.0],["2024-08-21",2.48,2.55,2.47,2.55,1071400.0],["2024-08-22",2.54,2.54,2.465,2.5,1108100.0],["2024-08-23",2.49,2.64,2.48,2.64,2355200.0],["2024-08-26",2.67,2.67,2.56,2.61,824900.0],["2024-08-27",2.55,2.58,2.41,2.42,2673700.0],["2024-08-28",2.43,2.475,2.37,2.43,2037500.0],["2024-08-29",2.44,2.51,2.43,2.44,1615200.0],["2024-08-30",2.47,2.545,2.442,2.5,1687400.0],["2024-09-03",2.46,2.49,2.37,2.38,1132700.0],["2024-09-04",2.35,2.41,2.33,2.35,835300.0],["2024-09-05",2.33,2.38,2.31,2.33,1074100.0],["2024-09-06",2.32,2.34,2.23,2.26,1785100.0],["2024-09-09",2.27,2.31,2.26,2.27,1021500.0],["2024-09-10",2.27,2.28,2.225,2.27,947700.0],["2024-09-11",2.28,2.29,2.215,2.26,674000.0],["2024-09-12",2.29,2.36,2.26,2.33,1260500.0],["2024-09-13",2.36,2.39,2.33,2.37,1164000.0],["2024-09-16",2.36,2.39,2.32,2.37,1128400.0],["2024-09-17",2.38,2.44,2.37,2.37,1089000.0],["2024-09-18",2.39,2.46,2.37,2.39,1284800.0],["2024-09-19",2.47,2.48,2.41,2.43,791900.0],["2024-09-20",2.43,2.51,2.4,2.44,2395900.0],["2024-09-23",2.48,2.5,2.45,2.48,1193800.0],["2024-09-24",2.5,2.566,2.48,2.55,995400.0],["2024-09-25",2.54,2.55,2.495,2.5,588500.0],["2024-09-26",2.51,2.54,2.445,2.5,984200.0],["2024-09-27",2.52,2.565,2.5,2.51,582000.0],["2024-09-30",2.48,2.53,2.415,2.48,804900.0],["2024-10-01",2.44,2.5,2.395,2.41,871700.0],["2024-10-02",2.38,2.44,2.38,2.43,486200.0],["2024-10-03",2.4,2.43,2.375,2.39,479600.0],["2024-10-04",2.45,2.5,2.405,2.5,878800.0],["2024-10-07",2.5,2.5,2.41,2.44,581400.0],["2024-10-08",2.44,2.5,2.39,2.44,645400.0],["2024-10-09",2.44,2.495,2.39,2.46,551400.0],["2024-10-10",2.41,2.45,2.38,2.42,592200.0],["2024-10-11",2.42,2.51,2.4,2.51,787800.0],["2024-10-14",2.54,2.595,2.51,2.55,835300.0],["2024-10-15",2.56,2.62,2.54,2.55,1161800.0],["2024-10-16",2.57,2.61,2.53,2.61,549300.0],["2024-10-17",2.6,2.6,2.52,2.54,432100.0],["2024-10-18",2.56,2.57,2.5,2.51,560600.0],["2024-10-21",2.5,2.53,2.46,2.47,495100.0],["2024-10-22",2.46,2.47,2.4,2.41,643200.0],["2024-10-23",2.4,2.415,2.31,2.36,1382900.0],["2024-10-24",2.38,2.398,2.31,2.33,957100.0],["2024-10-25",2.34,2.37,2.285,2.3,761000.0],["2024-10-28",2.34,2.475,2.31,2.44,2477700.0],["2024-10-29",2.41,2.505,2.395,2.5,841500.0],["2024-10-30",2.49,2.56,2.49,2.49,1490800.0],["2024-10-31",2.44,2.5,2.42,2.42,983200.0],["2024-11-01",2.48,2.496,2.44,2.47,865500.0],["2024-11-04",2.4,2.45,2.39,2.42,738800.0],["2024-11-05",2.41,2.55,2.41,2.5,1278500.0],["2024-11-06",2.59,2.62,2.485,2.59,3272900.0],["2024-11-07",2.62,2.995,2.62,2.84,3983700.0],["2024-11-08",2.59,2.67,2.37,2.6,8258300.0],["2024-11-11",2.6,2.68,2.51,2.56,3979400.0],["2024-11-12",2.54,2.54,2.43,2.51,2969800.0],["2024-11-13",2.53,2.563,2.45,2.49,2042400.0],["2024-11-14",2.5,2.51,2.41,2.44,1560300.0],["2024-11-15",2.47,2.47,2.35,2.37,2006800.0],["2024-11-18",2.36,2.4,2.32,2.36,1309000.0],["2024-11-19",2.34,2.485,2.325,2.46,1646400.0],["2024-11-20",2.44,2.495,2.38,2.48,1583600.0],["2024-11-21",2.49,2.53,2.455,2.47,1663500.0],["2024-11-22",2.51,2.575,2.481,2.57,2100000.0],["2024-11-25",2.59,2.63,2.52,2.53,2068600.0],["2024-11-26",2.52,2.53,2.46,2.47,1391000.0],["2024-11-27",2.5,2.51,2.4,2.42,1273900.0],["2024-11-29",2.43,2.48,2.43,2.43,736400.0],["2024-12-02",2.43,2.48,2.42,2.46,1864400.0],["2024-12-03",2.44,2.59,2.44,2.51,3014900.0],["2024-12-04",2.51,2.575,2.49,2.5,2228600.0],["2024-12-05",2.49,2.52,2.47,2.48,1726600.0],["2024-12-06",2.51,2.68,2.48,2.68,2198400.0],["2024-12-09",2.65,2.76,2.64,2.69,1781700.0],["2024-12-10",2.71,2.79,2.705,2.74,1581500.0],["2024-12-11",2.78,2.78,2.685,2.7,2175500.0],["2024-12-12",2.69,2.705,2.53,2.55,3138100.0],["2024-12-13",2.53,2.54,2.43,2.52,2900500.0],["2024-12-16",2.52,2.68,2.51,2.57,3825200.0],["2024-12-17",2.58,2.585,2.41,2.42,3167800.0],["2024-12-18",2.44,2.45,2.26,2.28,4348000.0],["2024-12-19",2.32,2.34,2.265,2.33,2367300.0],["2024-12-20",2.29,2.44,2.29,2.41,4070400.0],["2024-12-23",2.4,2.43,2.34,2.42,1568800.0],["2024-12-24",2.44,2.46,2.391,2.41,594200.0],["2024-12-26",2.4,2.43,2.385,2.42,916300.0],["2024-12-27",2.38,2.42,2.34,2.42,2097000.0],["2024-12-30",2.39,2.42,2.34,2.39,1457500.0],["2024-12-31",2.42,2.425,2.37,2.37,1558500.0],["2025-01-02",2.42,2.43,2.36,2.42,999700.0],["2025-01-03",2.44,2.48,2.4,2.46,879600.0],["2025-01-06",2.47,2.51,2.46,2.46,952400.0],["2025-01-07",2.46,2.505,2.39,2.43,829200.0],["2025-01-08",2.38,2.405,2.35,2.36,928600.0],["2025-01-10",2.31,2.38,2.275,2.35,1222000.0],["2025-01-13",2.32,2.42,2.3,2.41,1644400.0],["2025-01-14",2.41,2.42,2.33,2.38,1257400.0],["2025-01-15",2.42,2.48,2.41,2.44,976400.0],["2025-01-16",2.43,2.455,2.38,2.39,883600.0],["2025-01-17",2.44,2.44,2.39,2.42,954000.0],["2025-01-21",2.44,2.475,2.415,2.46,999300.0],["2025-01-22",2.44,2.44,2.38,2.39,1153500.0],["2025-01-23",2.37,2.44,2.36,2.43,1566100.0],["2025-01-24",2.43,2.51,2.43,2.5,1233700.0],["2025-01-27",2.3,2.51,2.3,2.45,2181800.0],["2025-01-28",2.46,2.51,2.45,2.5,1205300.0],["2025-01-29",2.5,2.51,2.46,2.5,1325400.0],["2025-01-30",2.63,2.77,2.63,2.65,2919800.0],["2025-01-31",2.67,2.72,2.61,2.62,1390400.0],["2025-02-03",2.5,2.655,2.47,2.55,1223400.0],["2025-02-04",2.55,2.72,2.55,2.7,1299500.0],["2025-02-05",2.71,2.76,2.69,2.75,1886100.0],["2025-02-06",2.72,2.76,2.7,2.74,1292800.0],["2025-02-07",2.75,2.8,2.71,2.74,1109200.0],["2025-02-10",2.77,2.77,2.73,2.73,686900.0],["2025-02-11",2.71,2.745,2.685,2.7,1212900.0],["2025-02-12",2.66,2.77,2.66,2.68,1085300.0],["2025-02-13",2.7,2.755,2.64,2.74,1201200.0],["2025-02-14",2.75,2.77,2.7,2.75,1831300.0],["2025-02-18",2.76,2.76,2.705,2.74,1361900.0],["2025-02-19",2.72,2.75,2.68,2.71,1436800.0],["2025-02-20",2.7,2.76,2.65,2.75,1483900.0],["2025-02-21",2.76,2.76,2.56,2.57,1019400.0],["2025-02-24",2.58,2.61,2.5,2.58,2305500.0],["2025-02-25",2.58,2.62,2.52,2.52,2014200.0],["2025-02-26",2.54,2.61,2.525,2.55,1869600.0],["2025-02-27",2.53,2.585,2.45,2.49,3145000.0],["2025-02-28",2.21,2.24,1.67,1.77,15959700.0],["2025-03-03",1.76,1.79,1.62,1.67,7131100.0],["2025-03-04",1.62,1.74,1.6,1.71,4105200.0],["2025-03-05",1.69,1.8,1.68,1.77,3488500.0],["2025-03-06",1.79,1.92,1.79,1.82,3978800.0],["2025-03-07",1.8,1.83,1.68,1.72,3180800.0],["2025-03-10",1.68,1.717,1.63,1.63,2762200.0],["2025-03-11",1.66,1.745,1.66,1.69,2606700.0],["2025-03-12",1.74,1.745,1.66,1.71,2047700.0],["2025-03-13",1.71,1.74,1.61,1.62,2065800.0],["2025-03-14",1.64,1.68,1.635,1.65,2267200.0],["2025-03-17",1.67,1.73,1.653,1.72,2292900.0],["2025-03-18",1.72,1.72,1.64,1.65,1818500.0],["2025-03-19",1.67,1.71,1.65,1.67,1902700.0],["2025-03-20",1.67,1.74,1.66,1.7,1166700.0],["2025-03-21",1.67,1.71,1.665,1.69,2355000.0],["2025-03-24",1.74,1.77,1.73,1.74,2022400.0],["2025-03-25",1.74,1.75,1.68,1.7,2224700.0],["2025-03-26",1.71,1.71,1.65,1.65,1977800.0],["2025-03-27",1.65,1.67,1.63,1.63,1546200.0],["2025-03-28",1.62,1.64,1.55,1.56,1429100.0],["2025-03-31",1.54,1.55,1.49,1.53,1869000.0],["2025-04-01",1.5,1.53,1.47,1.53,2114300.0],["2025-04-02",1.5,1.57,1.48,1.54,1652100.0],["2025-04-03",1.48,1.51,1.42,1.44,2055700.0],["2025-04-04",1.42,1.44,1.35,1.39,2268400.0],["2025-04-07",1.37,1.52,1.355,1.44,3452500.0],["2025-04-08",1.48,1.49,1.39,1.43,1697700.0],["2025-04-09",1.43,1.57,1.37,1.53,3358800.0],["2025-04-10",1.46,1.47,1.41,1.47,1334300.0],["2025-04-11",1.46,1.5,1.395,1.49,1871700.0],["2025-04-14",1.5,1.51,1.42,1.47,1818100.0],["2025-04-15",1.45,1.48,1.44,1.47,1274100.0],["2025-04-16",1.45,1.49,1.43,1.48,1791900.0],["2025-04-17",1.48,1.51,1.43,1.5,1537500.0],["2025-04-21",1.5,1.5,1.375,1.43,1732000.0],["2025-04-22",1.46,1.48,1.39,1.41,1092100.0],["2025-04-23",1.45,1.49,1.43,1.45,1706900.0],["2025-04-24",1.45,1.495,1.435,1.48,3343700.0],["2025-04-25",1.47,1.53,1.46,1.5,1815600.0],["2025-04-28",1.5,1.53,1.465,1.49,1119000.0],["2025-04-29",1.47,1.53,1.47,1.51,2326400.0],["2025-04-30",1.47,1.485,1.43,1.47,2025600.0],["2025-05-01",1.46,1.54,1.46,1.52,1613000.0],["2025-05-02",1.53,1.57,1.49,1.5,2055100.0],["2025-05-05",1.48,1.53,1.48,1.5,1915900.0],["2025-05-06",1.48,1.525,1.46,1.5,1974100.0],["2025-05-07",1.53,1.57,1.49,1.51,2037800.0],["2025-05-08",1.5,1.5,1.35,1.41,3182100.0],["2025-05-09",1.37,1.46,1.36,1.36,1620400.0],["2025-05-12",1.41,1.45,1.39,1.39,2620700.0],["2025-05-13",1.35,1.405,1.32,1.39,2501500.0],["2025-05-14",1.4,1.52,1.39,1.45,2386300.0],["2025-05-15",1.45,1.475,1.42,1.44,1755000.0],["2025-05-16",1.46,1.48,1.44,1.45,1612700.0],["2025-05-19",1.43,1.48,1.42,1.45,1495100.0],["2025-05-20",1.47,1.48,1.44,1.45,1312600.0],["2025-05-21",1.43,1.48,1.41,1.44,1370200.0],["2025-05-22",1.46,1.49,1.43,1.46,1968800.0],["2025-05-23",1.44,1.49,1.43,1.47,1873200.0],["2025-05-27",1.48,1.53,1.47,1.52,1613100.0],["2025-05-28",1.5,1.55,1.48,1.53,1966600.0],["2025-05-29",1.55,1.64,1.53,1.6,2444600.0],["2025-05-30",1.58,1.58,1.52,1.53,2464300.0],["2025-06-02",1.52,1.6,1.52,1.55,1849900.0],["2025-06-03",1.54,1.59,1.535,1.57,1331100.0],["2025-06-04",1.58,1.63,1.56,1.58,2048500.0],["2025-06-05",1.58,1.64,1.575,1.61,1910800.0],["2025-06-06",1.63,1.645,1.61,1.62,1502900.0],["2025-06-09",1.65,1.69,1.64,1.65,1938900.0],["2025-06-10",1.65,1.67,1.64,1.64,1092500.0],["2025-06-11",1.63,1.66,1.583,1.59,1347500.0],["2025-06-12",1.58,1.59,1.52,1.55,1557300.0],["2025-06-13",1.54,1.545,1.51,1.52,1589600.0],["2025-06-16",1.6,1.6,1.53,1.55,1364700.0],["2025-06-17",1.58,1.67,1.56,1.62,3157100.0],["2025-06-18",1.62,1.67,1.59,1.61,2720600.0],["2025-06-20",1.63,1.64,1.53,1.53,2572500.0],["2025-06-23",1.53,1.61,1.525,1.59,2430800.0],["2025-06-24",1.63,1.65,1.59,1.59,2424500.0],["2025-06-25",1.58,1.616,1.54,1.55,1592000.0],["2025-06-26",1.6,1.6,1.555,1.58,2132300.0],["2025-06-27",1.57,1.6,1.55,1.59,6633800.0],["2025-06-30",1.61,1.66,1.6,1.66,2713000.0],["2025-07-01",1.64,1.65,1.57,1.58,1718200.0],["2025-07-02",1.57,1.6,1.57,1.59,1262500.0],["2025-07-03",1.6,1.62,1.59,1.62,527600.0],["2025-07-07",1.61,1.66,1.6,1.63,1341400.0],["2025-07-08",1.63,1.66,1.6,1.61,1613300.0],["2025-07-09",1.62,1.72,1.619,1.72,1520000.0],["2025-07-10",1.7,1.728,1.66,1.69,2105400.0],["2025-07-11",1.7,1.705,1.63,1.66,1207100.0],["2025-07-14",1.64,1.73,1.635,1.72,1451100.0],["2025-07-15",1.75,1.8,1.71,1.78,3219900.0],["2025-07-16",1.8,1.86,1.785,1.82,3292800.0],["2025-07-17",1.85,1.92,1.8,1.87,2766100.0],["2025-07-18",1.9,1.96,1.82,1.88,2901200.0],["2025-07-21",1.89,2.08,1.831,2.05,3809900.0],["2025-07-22",2.42,2.5,2.04,2.04,8873700.0],["2025-07-23",2.1,2.125,1.92,1.95,3615900.0],["2025-07-24",1.94,1.95,1.875,1.88,1856900.0],["2025-07-25",1.88,1.9,1.83,1.88,1651900.0],["2025-07-28",1.87,1.93,1.84,1.88,2575200.0],["2025-07-29",1.88,1.925,1.78,1.82,2624800.0],["2025-07-30",1.79,1.85,1.78,1.79,1389600.0],["2025-07-31",1.78,1.809,1.7,1.75,1950300.0],["2025-08-01",1.71,1.73,1.65,1.7,1794000.0],["2025-08-04",1.73,1.76,1.7,1.74,1679900.0],["2025-08-05",1.74,1.76,1.7,1.73,1228600.0],["2025-08-06",1.71,1.79,1.71,1.76,2067800.0],["2025-08-07",1.77,1.87,1.75,1.83,3558100.0],["2025-08-08",2.0,2.13,1.87,2.08,4045900.0],["2025-08-11",1.91,1.967,1.8,1.89,3917200.0],["2025-08-12",1.84,1.895,1.78,1.84,2928500.0],["2025-08-13",1.83,1.9,1.76,1.9,4325900.0],["2025-08-14",1.84,1.89,1.835,1.88,1775800.0],["2025-08-15",1.85,1.9,1.841,1.85,1597200.0],["2025-08-18",1.86,2.04,1.855,2.01,2895300.0],["2025-08-19",2.01,2.06,1.96,1.98,2910500.0],["2025-08-20",1.98,2.005,1.88,1.9,2214400.0],["2025-08-21",1.89,1.93,1.84,1.91,1602700.0],["2025-08-22",1.93,2.08,1.91,2.06,2879900.0],["2025-08-25",2.05,2.09,2.01,2.02,1698400.0],["2025-08-26",2.02,2.09,2.01,2.05,1770700.0],["2025-08-27",2.07,2.175,2.06,2.11,3045600.0],["2025-08-28",2.11,2.111,2.035,2.05,1854700.0],["2025-08-29",2.06,2.09,2.025,2.05,985100.0],["2025-09-02",2.01,2.035,1.99,2.01,1061500.0],["2025-09-03",2.02,2.15,2.02,2.07,2165600.0],["2025-09-04",2.05,2.105,2.03,2.05,1581600.0],["2025-09-05",2.07,2.135,1.99,2.07,4680000.0],["2025-09-08",2.1,2.13,2.005,2.01,1733700.0],["2025-09-09",2.02,2.07,1.98,2.03,1828800.0],["2025-09-10",2.06,2.066,1.965,1.99,1221400.0],["2025-09-11",2.02,2.09,1.98,2.05,2286500.0],["2025-09-12",2.1,2.107,2.03,2.08,1472600.0],["2025-09-15",2.11,2.15,2.09,2.14,1340300.0],["2025-09-16",2.15,2.18,2.125,2.17,1193300.0],["2025-09-17",2.16,2.265,2.16,2.21,1978500.0],["2025-09-18",2.24,2.29,2.22,2.27,1281100.0],["2025-09-19",2.28,2.349,2.25,2.31,2590000.0],["2025-09-22",2.3,2.34,2.185,2.22,1372800.0],["2025-09-23",2.23,2.295,2.205,2.22,1330300.0],["2025-09-24",2.21,2.23,2.14,2.16,1024500.0],["2025-09-25",2.14,2.16,2.1,2.12,835900.0],["2025-09-26",2.13,2.17,2.1,2.13,1072900.0],["2025-09-29",2.12,2.17,2.1,2.12,1087300.0],["2025-09-30",2.12,2.12,2.03,2.09,1175700.0],["2025-10-01",2.07,2.09,2.02,2.02,1152400.0],["2025-10-02",2.04,2.17,2.0,2.14,1990200.0],["2025-10-03",2.14,2.15,2.05,2.06,739700.0],["2025-10-06",2.09,2.146,2.01,2.08,1999200.0],["2025-10-07",2.07,2.09,1.96,2.0,1996600.0],["2025-10-08",2.02,2.03,1.991,2.02,936900.0],["2025-10-09",2.01,2.16,2.01,2.1,1696300.0],["2025-10-10",2.11,2.22,2.07,2.07,2980500.0],["2025-10-13",2.11,2.16,2.02,2.03,1055000.0],["2025-10-14",1.99,2.07,1.98,2.05,952600.0],["2025-10-15",2.07,2.125,2.055,2.09,1177100.0],["2025-10-16",2.09,2.135,2.0,2.02,1339300.0],["2025-10-17",2.01,2.025,1.955,1.96,1952000.0],["2025-10-20",1.97,2.01,1.97,2.0,881300.0],["2025-10-21",2.0,2.02,1.98,2.01,777800.0],["2025-10-22",1.99,2.0,1.92,1.97,1160700.0],["2025-10-23",1.97,2.0,1.95,1.96,648500.0],["2025-10-24",1.99,2.03,1.988,2.01,983300.0],["2025-10-27",2.03,2.043,1.98,1.99,681100.0],["2025-10-28",1.99,2.0,1.96,1.97,726100.0],["2025-10-29",1.97,2.0,1.92,1.94,1046600.0],["2025-10-30",1.92,1.926,1.87,1.91,1179800.0],["2025-10-31",1.9,1.977,1.89,1.95,1444800.0],["2025-11-03",1.97,1.97,1.9,1.92,1165800.0],["2025-11-04",1.88,1.89,1.8,1.81,1948600.0],["2025-11-05",1.8,1.82,1.67,1.72,3319800.0],["2025-11-06",2.07,2.09,1.65,1.67,6966100.0],["2025-11-07",1.66,1.82,1.655,1.78,4104100.0],["2025-11-10",1.83,1.83,1.73,1.78,1470900.0],["2025-11-11",1.74,1.765,1.69,1.72,1623400.0],["2025-11-12",1.71,1.75,1.71,1.71,1502500.0],["2025-11-13",1.69,1.725,1.67,1.68,1723600.0],["2025-11-14",1.66,1.69,1.64,1.66,4174500.0],["2025-11-17",1.67,1.68,1.615,1.64,3304600.0],["2025-11-18",1.63,1.71,1.62,1.65,4061000.0],["2025-11-19",1.66,1.67,1.59,1.61,1996400.0],["2025-11-20",1.65,1.65,1.56,1.58,3569100.0],["2025-11-21",1.57,1.7,1.565,1.69,4060400.0],["2025-11-24",1.68,1.76,1.655,1.72,2220700.0],["2025-11-25",1.71,1.748,1.71,1.73,1061200.0],["2025-11-26",1.72,1.76,1.72,1.75,1406200.0],["2025-11-28",1.75,1.785,1.745,1.75,810800.0],["2025-12-01",1.73,1.78,1.72,1.72,1760500.0],["2025-12-02",1.74,1.765,1.72,1.72,1282300.0],["2025-12-03",1.73,1.775,1.72,1.75,2157800.0],["2025-12-04",1.74,1.98,1.73,1.96,7695700.0],["2025-12-05",1.94,2.03,1.93,1.95,3275400.0],["2025-12-08",1.97,1.98,1.84,1.86,2202100.0],["2025-12-09",1.86,2.06,1.845,2.01,3351900.0],["2025-12-10",2.7,2.99,2.21,2.53,60151500.0],["2025-12-11",2.95,3.72,2.75,2.77,71476400.0],["2025-12-12",2.83,2.93,2.36,2.37,25367200.0],["2025-12-15",2.35,2.35,2.1,2.16,15957400.0],["2025-12-16",2.11,2.325,2.09,2.23,13597800.0],["2025-12-17",2.23,2.24,2.085,2.09,8250200.0],["2025-12-18",2.13,2.17,2.08,2.1,6887600.0],["2025-12-19",2.11,2.245,2.07,2.18,8583900.0],["2025-12-22",2.2,2.289,2.14,2.18,5862800.0],["2025-12-23",2.14,2.2,2.13,2.15,3369300.0],["2025-12-24",2.13,2.2,2.12,2.18,1484000.0],["2025-12-26",2.17,2.178,2.08,2.14,2608600.0],["2025-12-29",2.11,2.2,2.1,2.18,4233800.0],["2025-12-30",2.17,2.24,2.16,2.21,3898200.0],["2025-12-31",2.22,2.27,2.07,2.1,7855600.0],["2026-01-02",2.08,2.15,2.05,2.08,3718400.0],["2026-01-05",2.12,2.15,2.03,2.1,4835400.0],["2026-01-06",2.08,2.09,1.99,2.05,6218700.0],["2026-01-07",2.06,2.11,2.01,2.06,3756600.0],["2026-01-08",2.07,2.1,2.04,2.06,3256200.0],["2026-01-09",2.06,2.08,1.98,1.98,4191100.0],["2026-01-12",1.94,2.0,1.93,1.98,4230200.0],["2026-01-13",2.0,2.02,1.94,1.98,3195900.0],["2026-01-14",1.97,1.98,1.89,1.92,3290400.0],["2026-01-15",1.92,1.97,1.902,1.96,3417800.0],["2026-01-16",1.95,1.995,1.89,1.91,4578700.0],["2026-01-20",1.845,1.938,1.83,1.87,2972700.0],["2026-01-21",1.88,1.96,1.878,1.94,3542000.0],["2026-01-22",1.99,2.075,1.965,2.02,2746100.0],["2026-01-23",2.01,2.05,2.0,2.03,2463200.0],["2026-01-26",2.02,2.05,2.0,2.01,1909200.0],["2026-01-27",2.02,2.08,1.99,2.04,2998300.0],["2026-01-28",2.05,2.055,1.95,1.95,3373800.0],["2026-01-29",1.95,1.97,1.92,1.93,3073100.0],["2026-01-30",1.9,1.98,1.87,1.96,4220600.0],["2026-02-02",1.94,2.02,1.929,1.96,2856700.0],["2026-02-03",1.96,1.96,1.86,1.9,4551900.0],["2026-02-04",1.9,1.91,1.79,1.82,3418500.0],["2026-02-05",1.76,1.81,1.68,1.7,4160100.0],["2026-02-06",1.73,1.775,1.7,1.74,2590600.0],["2026-02-09",1.75,1.805,1.69,1.74,3651000.0],["2026-02-10",1.79,1.79,1.7,1.71,1567000.0],["2026-02-11",1.7,1.702,1.62,1.65,3001400.0],["2026-02-12",1.67,1.68,1.6,1.63,3598000.0],["2026-02-13",1.62,1.67,1.59,1.6,2881300.0],["2026-02-17",1.6,1.68,1.59,1.65,4279100.0],["2026-02-18",1.65,1.7,1.64,1.65,3187400.0],["2026-02-19",1.66,1.82,1.605,1.74,4999900.0],["2026-02-20",1.69,1.76,1.65,1.67,3237400.0],["2026-02-23",1.63,1.7,1.605,1.68,3761000.0],["2026-02-24",1.68,1.685,1.64,1.68,2503600.0],["2026-02-25",1.68,1.74,1.66,1.72,2142600.0],["2026-02-26",1.69,1.8,1.69,1.78,2364000.0],["2026-02-27",1.73,1.8,1.72,1.75,3281900.0],["2026-03-02",1.68,1.74,1.66,1.7,4229800.0],["2026-03-03",1.66,1.72,1.635,1.65,19521400.0],["2026-03-04",1.67,1.69,1.55,1.67,22922600.0],["2026-03-05",1.66,1.74,1.615,1.67,6981300.0],["2026-03-06",1.64,1.65,1.57,1.61,3053900.0],["2026-03-09",1.57,1.6,1.52,1.6,4496400.0],["2026-03-10",1.59,1.64,1.55,1.56,3771300.0],["2026-03-11",1.57,1.61,1.56,1.6,2551500.0],["2026-03-12",1.57,1.615,1.55,1.56,2793300.0],["2026-03-13",1.57,1.615,1.54,1.57,2722500.0],["2026-03-16",1.56,1.59,1.525,1.53,2851700.0],["2026-03-17",1.54,1.58,1.5,1.52,4506400.0],["2026-03-18",1.5,1.518,1.465,1.48,2763500.0],["2026-03-19",1.46,1.5,1.45,1.46,2621800.0],["2026-03-20",1.47,1.47,1.4,1.43,4242700.0],["2026-03-23",1.45,1.455,1.4,1.42,4388600.0],["2026-03-24",1.41,1.44,1.385,1.4,3998100.0],["2026-03-25",1.43,1.455,1.39,1.41,2151900.0],["2026-03-26",1.38,1.43,1.365,1.38,3085000.0],["2026-03-27",1.36,1.38,1.35,1.36,3718600.0],["2026-03-30",1.35,1.37,1.33,1.36,3614100.0],["2026-03-31",1.38,1.41,1.37,1.4,2911700.0],["2026-04-01",1.4,1.435,1.375,1.4,3453800.0],["2026-04-02",1.38,1.41,1.36,1.41,1353900.0],["2026-04-06",1.4,1.435,1.39,1.41,2311000.0],["2026-04-07",1.41,1.45,1.39,1.44,2324700.0],["2026-04-08",1.5,1.51,1.44,1.45,1865700.0],["2026-04-09",1.45,1.45,1.4,1.42,1805900.0],["2026-04-10",1.42,1.43,1.35,1.37,1893800.0],["2026-04-13",1.35,1.41,1.35,1.4,1782500.0],["2026-04-14",1.42,1.46,1.4,1.44,2598200.0],["2026-04-15",1.45,1.53,1.44,1.52,4652200.0],["2026-04-16",1.52,1.56,1.5,1.55,2534400.0],["2026-04-17",1.58,1.597,1.53,1.54,2312100.0],["2026-04-20",1.53,1.55,1.515,1.55,2372500.0],["2026-04-21",1.55,1.58,1.531,1.54,2855100.0],["2026-04-22",1.55,1.62,1.55,1.6,1816200.0],["2026-04-23",1.59,1.605,1.52,1.54,2105500.0],["2026-04-24",1.53,1.61,1.53,1.6,1893000.0],["2026-04-27",1.61,1.636,1.57,1.59,1769200.0],["2026-04-28",1.59,1.607,1.58,1.6,1016200.0],["2026-04-29",1.58,1.59,1.56,1.59,1250100.0],["2026-04-30",1.59,1.61,1.55,1.6,1589800.0],["2026-05-01",1.6,1.65,1.6,1.65,2008900.0],["2026-05-04",1.65,1.68,1.63,1.65,2041900.0],["2026-05-05",1.67,1.67,1.63,1.66,1492000.0],["2026-05-06",1.67,1.68,1.59,1.63,3990300.0],["2026-05-07",1.8,1.99,1.8,1.92,9062800.0],["2026-05-08",1.88,2.02,1.855,2.02,6930600.0],["2026-05-11",2.0,2.09,1.9,1.93,4182900.0],["2026-05-12",1.93,1.965,1.89,1.94,2883900.0],["2026-05-13",1.92,2.18,1.865,2.1,5853000.0],["2026-05-14",2.08,2.15,2.025,2.08,4027100.0],["2026-05-15",2.04,2.1,2.0,2.03,3172000.0],["2026-05-18",2.04,2.11,2.01,2.08,3543400.0],["2026-05-19",2.11,2.12,2.02,2.04,2670900.0],["2026-05-20",2.02,2.09,1.995,2.06,2729500.0],["2026-05-21",2.04,2.06,1.98,2.02,2895000.0],["2026-05-22",1.99,2.06,1.99,2.02,1919100.0],["2026-05-26",2.03,2.075,1.99,2.06,2867100.0],["2026-05-27",2.04,2.07,1.99,2.04,2497300.0],["2026-05-28",2.03,2.17,2.01,2.17,3003700.0],["2026-05-29",2.17,2.18,2.08,2.11,2969100.0],["2026-06-01",2.15,2.17,2.09,2.17,3523000.0],["2026-06-02",2.12,2.165,2.05,2.07,2873600.0],["2026-06-03",2.06,2.07,1.98,2.02,3109800.0],["2026-06-04",2.0,2.24,2.0,2.15,4947100.0],["2026-06-05",2.15,2.16,2.06,2.07,2589600.0],["2026-06-08",2.09,2.09,2.015,2.03,1242500.0],["2026-06-09",2.04,2.09,1.985,2.05,1770300.0],["2026-06-10",2.04,2.107,2.02,2.05,1707900.0],["2026-06-11",2.03,2.16,2.005,2.14,2803600.0],["2026-06-12",2.13,2.18,2.09,2.1,1469900.0],["2026-06-15",2.13,2.22,2.07,2.15,3468700.0],["2026-06-16",2.16,2.235,2.124,2.2,2652000.0],["2026-06-17",2.19,2.21,2.15,2.17,1725600.0],["2026-06-18",2.15,2.216,2.12,2.2,2900300.0],["2026-06-22",2.17,2.28,2.15,2.17,3183500.0],["2026-06-23",2.14,2.24,2.13,2.15,2082700.0],["2026-06-24",2.18,2.25,2.16,2.17,2760200.0],["2026-06-25",2.18,2.2,2.1,2.12,2331600.0],["2026-06-26",2.11,2.235,2.1,2.22,8065000.0],["2026-06-29",2.23,2.35,2.21,2.28,3993999.0],["2026-07-06",2.28,2.345,2.25,2.3,1736979.328984],["2026-07-07",2.32,2.36,2.22,2.23,1689862.431785],["2026-07-08",2.22,2.27,2.18,2.26,2346046.027861],["2026-07-09",2.24,2.38,2.21,2.38,2008610.646877],["2026-07-10",2.38,2.4353,2.37,2.39,2190388.863805],["2026-07-13",2.38,2.4,2.33,2.38,1673532.695844],["2026-07-14",2.36,2.51,2.3501,2.5,4237322.849677],["2026-07-15",2.5,2.55,2.47,2.52,2291944.512485],["2026-07-16",2.53,2.53,2.46,2.48,1610779.033839],["2026-07-17",2.425,2.46,2.33,2.39,2408023.837833],["2026-07-20",2.4,2.52,2.34,2.43,5181594.122334],["2026-07-21",2.42,2.44,2.345,2.39,2250020.677816],["2026-07-22",2.35,2.36,2.265,2.32,2509762.732169],["2026-07-23",2.295,2.295,2.18,2.22,2896562.281634],["2026-07-24",2.24,2.25,2.16,2.19,1934181.799868],["2026-07-27",2.24,2.29,2.22,2.28,2525024.180785],["2026-07-28",2.28,2.35,2.24,2.3,1781424.985851],["2026-07-29",2.28,2.38,2.28,2.32,2258242.913487],["2026-07-30",2.33,2.35,2.19,2.25,1580372.246359],["2026-07-31",2.23,2.27,2.18,2.22,1524026.937354],["2026-08-03",2.22,2.32,2.22,2.27,2625945.181028],["2026-08-04",2.3,2.34,2.29,2.31,2623995.385871],["2026-08-05",2.52,2.7,2.39,2.45,6555441.453235],["2026-08-06",2.47,2.605,2.415,2.54,3613341.13741],["2026-08-07",2.57,2.58,2.47,2.55,3001054.064823],["2026-08-10",2.56,2.67,2.542,2.63,898406.008432],["2026-08-11",2.68,2.699,2.63,2.66,1629644.618934],["2026-08-12",2.68,2.69,2.54,2.55,2127424.269439],["2026-08-13",2.59,2.61,2.535,2.58,1265454.766691],["2026-08-14",2.61,2.65,2.555,2.58,1057552.81899]]}