{"t":"SLDP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-18",10.0,10.0,10.0,10.0,700.0],["2021-05-19",10.0,10.0,10.0,10.0,0.0],["2021-05-20",9.75,9.75,9.739,9.739,700.0],["2021-05-21",9.739,9.739,9.739,9.739,0.0],["2021-05-24",9.739,9.739,9.739,9.739,0.0],["2021-05-25",9.75,9.75,9.75,9.75,800.0],["2021-05-26",9.8,9.8,9.73,9.79,1000.0],["2021-05-27",9.79,9.79,9.79,9.79,0.0],["2021-05-28",9.76,9.76,9.7,9.7,11200.0],["2021-06-01",9.7,9.7,9.7,9.7,0.0],["2021-06-02",9.7,9.7,9.68,9.68,21600.0],["2021-06-03",9.69,9.69,9.68,9.68,2100.0],["2021-06-04",9.68,9.78,9.68,9.72,26300.0],["2021-06-07",9.72,10.75,9.72,9.99,25800.0],["2021-06-08",9.87,11.0,9.87,10.65,2448500.0],["2021-06-09",11.25,11.25,10.6,10.79,3731900.0],["2021-06-10",11.05,11.2,10.69,10.99,1885000.0],["2021-06-11",11.165,12.5,11.0,12.44,2279900.0],["2021-06-14",13.0,13.7,11.62,12.09,2274300.0],["2021-06-15",11.18,11.25,10.37,10.45,7250900.0],["2021-06-16",10.61,10.7,10.45,10.59,3353400.0],["2021-06-17",10.69,10.89,10.61,10.67,1792600.0],["2021-06-18",10.724,10.76,10.53,10.6,946100.0],["2021-06-21",10.65,10.65,10.38,10.43,1048900.0],["2021-06-22",10.5,10.59,10.21,10.58,2051500.0],["2021-06-23",10.57,10.62,10.46,10.53,1366100.0],["2021-06-24",10.53,10.68,10.38,10.38,1042800.0],["2021-06-25",10.5,10.67,10.4,10.5,909700.0],["2021-06-28",10.55,10.69,10.455,10.55,1040100.0],["2021-06-29",10.59,10.59,10.41,10.47,566000.0],["2021-06-30",10.5,10.5,10.31,10.37,691700.0],["2021-07-01",10.4,10.44,10.29,10.31,578900.0],["2021-07-02",10.31,10.35,10.26,10.27,723400.0],["2021-07-06",10.32,10.326,10.2,10.22,695100.0],["2021-07-07",10.25,10.3,10.18,10.18,440800.0],["2021-07-08",10.19,10.23,10.08,10.15,964200.0],["2021-07-09",10.12,10.2,10.09,10.12,481000.0],["2021-07-12",10.15,10.2,10.05,10.07,612100.0],["2021-07-13",10.1,10.11,9.98,9.99,1121500.0],["2021-07-14",10.0,10.048,9.96,9.97,727400.0],["2021-07-15",10.0,10.05,9.955,10.02,502700.0],["2021-07-16",10.01,10.04,9.96,9.97,440700.0],["2021-07-19",9.95,9.97,9.86,9.9,1330900.0],["2021-07-20",9.95,9.985,9.88,9.975,852200.0],["2021-07-21",10.0,10.15,9.95,10.09,3520700.0],["2021-07-22",10.06,10.15,10.0,10.0,468500.0],["2021-07-23",10.05,10.078,9.95,9.98,264100.0],["2021-07-26",9.96,9.98,9.95,9.975,318400.0],["2021-07-27",9.95,10.0,9.88,9.96,381500.0],["2021-07-28",9.96,9.97,9.92,9.95,261600.0],["2021-07-29",9.98,9.98,9.9,9.95,250100.0],["2021-07-30",9.95,9.97,9.91,9.92,360900.0],["2021-08-02",9.91,9.96,9.87,9.87,638100.0],["2021-08-03",9.89,9.93,9.85,9.87,368100.0],["2021-08-04",9.87,9.88,9.85,9.87,525800.0],["2021-08-05",9.88,9.885,9.85,9.86,173300.0],["2021-08-06",9.89,9.89,9.85,9.89,204900.0],["2021-08-09",9.89,9.91,9.85,9.88,293500.0],["2021-08-10",9.93,9.93,9.885,9.93,162100.0],["2021-08-11",9.97,10.0,9.89,9.91,262400.0],["2021-08-12",9.88,9.95,9.88,9.89,207400.0],["2021-08-13",9.9,9.9,9.85,9.87,151200.0],["2021-08-16",9.86,9.88,9.85,9.87,245800.0],["2021-08-17",9.82,9.86,9.82,9.84,592900.0],["2021-08-18",9.89,9.89,9.82,9.82,302600.0],["2021-08-19",9.83,9.88,9.818,9.83,278900.0],["2021-08-20",9.85,9.85,9.82,9.83,228300.0],["2021-08-23",9.84,9.84,9.82,9.84,181900.0],["2021-08-24",9.82,9.86,9.82,9.86,302200.0],["2021-08-25",9.85,9.85,9.828,9.84,84400.0],["2021-08-26",9.87,9.9,9.83,9.88,288700.0],["2021-08-27",9.93,9.93,9.86,9.9,141400.0],["2021-08-30",9.9,9.93,9.87,9.92,118600.0],["2021-08-31",9.93,9.945,9.91,9.92,160800.0],["2021-09-01",9.9,9.93,9.86,9.88,230900.0],["2021-09-02",9.93,9.93,9.85,9.9,203500.0],["2021-09-03",9.93,9.93,9.91,9.92,64700.0],["2021-09-07",9.93,10.0,9.91,9.97,676700.0],["2021-09-08",10.05,10.06,9.97,9.99,182600.0],["2021-09-09",9.99,10.02,9.97,10.01,155100.0],["2021-09-10",10.01,10.02,9.98,9.99,137400.0],["2021-09-13",10.0,10.0,9.97,9.98,104400.0],["2021-09-14",10.0,10.0,9.95,9.96,107600.0],["2021-09-15",10.01,10.01,9.96,9.96,108600.0],["2021-09-16",9.98,10.1,9.96,9.99,1285300.0],["2021-09-17",10.0,10.0,9.97,10.0,249000.0],["2021-09-20",9.98,9.982,9.945,9.95,247300.0],["2021-09-21",9.97,10.07,9.96,10.01,420100.0],["2021-09-22",10.04,10.04,9.98,9.99,253100.0],["2021-09-23",10.0,10.14,9.98,10.06,1216700.0],["2021-09-24",10.1,10.36,10.06,10.14,1525800.0],["2021-09-27",10.17,10.26,10.06,10.11,816900.0],["2021-09-28",10.07,10.104,10.0,10.04,908400.0],["2021-09-29",10.01,10.04,9.97,10.0,428200.0],["2021-09-30",10.05,10.07,10.0,10.05,456500.0],["2021-10-01",10.11,10.19,10.09,10.11,804000.0],["2021-10-04",10.449,10.59,10.2,10.24,3269300.0],["2021-10-05",10.3,10.31,10.185,10.21,793100.0],["2021-10-06",10.2,10.37,10.16,10.23,554500.0],["2021-10-07",10.3,10.3,10.2,10.21,504600.0],["2021-10-08",10.27,10.289,10.0,10.02,1523500.0],["2021-10-11",10.05,10.1,10.0,10.04,630200.0],["2021-10-12",10.05,10.069,9.98,9.99,1000500.0],["2021-10-13",10.0,10.14,9.98,10.07,570600.0],["2021-10-14",10.11,10.14,10.05,10.09,486700.0],["2021-10-15",10.13,10.23,10.04,10.07,942900.0],["2021-10-18",10.09,10.17,10.06,10.08,603000.0],["2021-10-19",10.11,10.13,10.05,10.09,503300.0],["2021-10-20",10.11,10.118,10.01,10.05,541400.0],["2021-10-21",10.05,10.24,10.03,10.19,1157800.0],["2021-10-22",10.25,10.85,10.15,10.25,2902200.0],["2021-10-25",10.3,10.55,10.3,10.43,998400.0],["2021-10-26",10.68,10.81,10.58,10.73,1844800.0],["2021-10-27",10.69,10.69,10.4,10.6,750300.0],["2021-10-28",11.18,11.47,10.7,10.98,4081700.0],["2021-10-29",11.08,12.4,11.05,12.21,5455600.0],["2021-11-01",13.07,13.72,12.5,12.9,6129200.0],["2021-11-02",13.13,13.13,12.3,12.71,2448600.0],["2021-11-03",12.81,12.96,12.611,12.95,1749600.0],["2021-11-04",13.05,13.19,12.21,12.31,1911400.0],["2021-11-05",12.35,12.4,11.17,11.38,3209200.0],["2021-11-08",11.65,12.98,11.65,12.25,4056400.0],["2021-11-09",12.4,12.49,11.44,11.91,2090000.0],["2021-11-10",11.8,11.926,10.95,11.02,3279300.0],["2021-11-11",11.29,11.73,11.22,11.3,2904400.0],["2021-11-12",11.64,12.43,11.35,11.98,3234300.0],["2021-11-15",12.55,14.37,12.48,14.17,7160200.0],["2021-11-16",14.035,14.06,13.24,13.4,3402600.0],["2021-11-17",13.4,13.67,12.75,13.09,2716700.0],["2021-11-18",13.06,13.15,12.02,12.72,2878000.0],["2021-11-19",12.64,14.48,12.5,13.44,3610900.0],["2021-11-22",13.4,13.82,12.8,13.48,2544800.0],["2021-11-23",13.4,13.727,12.3,12.7,3253000.0],["2021-11-24",12.5,13.04,12.1,12.64,1161300.0],["2021-11-26",12.27,12.37,11.59,12.19,2256100.0],["2021-11-29",12.58,12.94,12.0,12.52,2066100.0],["2021-11-30",12.27,12.98,11.72,11.89,2641800.0],["2021-12-01",12.09,12.64,11.32,11.6,2114500.0],["2021-12-02",11.59,11.83,11.18,11.25,2056000.0],["2021-12-03",11.23,11.35,10.46,10.91,2400000.0],["2021-12-06",11.1,11.43,10.82,11.25,1868500.0],["2021-12-07",11.57,12.23,11.57,12.0,2195600.0],["2021-12-08",12.05,13.37,11.5,13.01,2175500.0],["2021-12-09",13.11,14.85,12.5,13.4,8137900.0],["2021-12-10",13.78,13.78,10.845,11.52,5916500.0],["2021-12-13",11.268,11.612,9.56,9.58,6343000.0],["2021-12-14",9.58,10.48,9.2,10.02,3887900.0],["2021-12-15",10.3,10.33,9.02,9.68,3992800.0],["2021-12-16",9.899,11.01,9.71,9.71,3593500.0],["2021-12-17",9.69,9.7,9.05,9.16,2951800.0],["2021-12-20",9.0,9.27,8.64,8.8,2475600.0],["2021-12-21",9.19,9.3,8.82,9.01,1698300.0],["2021-12-22",9.01,10.28,8.9,10.17,2809300.0],["2021-12-23",10.25,10.713,9.8,10.66,1440000.0],["2021-12-27",10.78,10.95,10.11,10.17,1366900.0],["2021-12-28",10.11,10.4,9.14,9.34,2951300.0],["2021-12-29",9.485,9.5,8.85,8.94,3814600.0],["2021-12-30",8.98,9.49,8.94,9.04,2031400.0],["2021-12-31",9.11,9.236,8.67,8.74,3087500.0],["2022-01-03",8.93,9.17,8.83,8.96,1921400.0],["2022-01-04",9.2,9.2,8.75,9.16,1606300.0],["2022-01-05",9.124,9.19,8.14,8.26,2820100.0],["2022-01-06",8.23,8.343,7.62,8.31,2991200.0],["2022-01-07",8.37,8.44,7.66,7.71,2839500.0],["2022-01-10",7.7,7.84,7.06,7.42,3083500.0],["2022-01-11",7.26,8.66,7.25,8.61,3222700.0],["2022-01-12",8.68,8.87,7.89,7.97,2600400.0],["2022-01-13",8.08,8.12,7.53,7.6,2417700.0],["2022-01-14",7.455,8.54,7.45,8.3,2692400.0],["2022-01-18",8.27,8.9,7.96,8.47,2539100.0],["2022-01-19",8.55,8.55,7.69,7.74,2664900.0],["2022-01-20",7.85,8.49,7.72,7.77,1384900.0],["2022-01-21",7.62,7.94,7.07,7.62,2366500.0],["2022-01-24",7.192,7.25,6.12,6.98,3466900.0],["2022-01-25",6.64,7.54,6.62,7.26,1427200.0],["2022-01-26",7.45,7.46,6.64,6.79,2124300.0],["2022-01-27",6.88,6.9,6.12,6.22,1835300.0],["2022-01-28",6.2,6.22,5.61,5.98,2456400.0],["2022-01-31",6.1,6.68,6.1,6.67,1260800.0],["2022-02-01",6.75,6.9,6.35,6.87,1171100.0],["2022-02-02",6.89,6.92,6.18,6.3,1872600.0],["2022-02-03",6.19,6.43,5.95,6.0,1595200.0],["2022-02-04",6.035,6.58,5.927,6.53,981400.0],["2022-02-07",6.62,6.84,6.32,6.38,1286500.0],["2022-02-08",6.29,7.06,6.22,7.02,1707200.0],["2022-02-09",7.13,8.06,7.112,7.91,1901400.0],["2022-02-10",7.6,8.49,7.381,7.87,1899100.0],["2022-02-11",7.82,8.15,7.26,7.41,1345500.0],["2022-02-14",7.315,7.94,7.315,7.57,856200.0],["2022-02-15",7.87,8.23,7.757,8.2,1195800.0],["2022-02-16",7.988,8.55,7.986,8.48,793300.0],["2022-02-17",8.265,8.57,7.86,7.92,912500.0],["2022-02-18",7.93,8.09,7.372,7.42,898200.0],["2022-02-22",7.2,7.43,6.76,6.96,1311900.0],["2022-02-23",6.98,7.24,6.81,6.91,868100.0],["2022-02-24",6.36,7.35,6.27,7.29,1195000.0],["2022-02-25",7.33,7.84,7.1,7.64,1322200.0],["2022-02-28",7.43,8.11,7.4,7.95,1202300.0],["2022-03-01",7.9,7.95,7.28,7.41,820000.0],["2022-03-02",7.48,7.59,7.15,7.31,733000.0],["2022-03-03",7.52,7.52,6.86,7.16,1112400.0],["2022-03-04",7.06,7.24,6.64,6.76,1433600.0],["2022-03-07",6.78,7.5,6.78,7.13,1935700.0],["2022-03-08",7.23,8.21,7.05,7.98,2225700.0],["2022-03-09",8.1,8.358,7.921,8.0,1649500.0],["2022-03-10",8.23,8.48,7.91,8.0,1367000.0],["2022-03-11",8.09,8.145,7.48,7.71,1060500.0],["2022-03-14",7.65,7.97,7.42,7.51,972000.0],["2022-03-15",7.41,8.18,7.41,7.99,1110500.0],["2022-03-16",7.97,8.43,7.95,8.39,1648000.0],["2022-03-17",8.35,8.83,8.2,8.55,1618600.0],["2022-03-18",8.41,9.03,8.35,8.63,8522600.0],["2022-03-21",8.73,8.86,8.45,8.8,1755800.0],["2022-03-22",8.83,9.01,8.195,8.34,2117900.0],["2022-03-23",8.34,9.41,8.33,9.08,3191800.0],["2022-03-24",9.4,9.88,9.03,9.41,2756100.0],["2022-03-25",9.39,9.53,8.9,9.17,1372400.0],["2022-03-28",9.25,9.48,8.8,8.88,1622600.0],["2022-03-29",9.07,9.27,8.68,9.11,1649700.0],["2022-03-30",9.11,9.16,8.72,8.78,4329000.0],["2022-03-31",8.75,8.84,8.48,8.67,1325100.0],["2022-04-01",8.74,9.0,8.59,8.84,996500.0],["2022-04-04",8.86,9.91,8.76,9.86,3094700.0],["2022-04-05",9.88,9.99,9.44,9.75,1326200.0],["2022-04-06",9.34,9.57,8.94,9.44,1770600.0],["2022-04-07",9.27,9.5,8.6,9.02,1567400.0],["2022-04-08",9.02,9.04,8.7,8.96,853200.0],["2022-04-11",8.66,8.98,8.5,8.8,732300.0],["2022-04-12",8.89,9.194,8.69,8.75,986300.0],["2022-04-13",8.95,9.34,8.8,9.2,1087600.0],["2022-04-14",9.25,9.26,8.76,8.89,700200.0],["2022-04-18",8.87,8.87,8.035,8.07,1440700.0],["2022-04-19",8.15,8.37,7.964,8.25,958400.0],["2022-04-20",8.28,8.425,8.09,8.36,819200.0],["2022-04-21",8.5,8.69,7.945,8.06,1036800.0],["2022-04-22",7.96,8.29,7.78,7.93,819500.0],["2022-04-25",7.81,8.33,7.77,8.32,862900.0],["2022-04-26",8.25,8.35,7.79,7.91,864100.0],["2022-04-27",7.9,8.25,7.86,8.17,783400.0],["2022-04-28",8.33,8.48,7.955,8.39,737100.0],["2022-04-29",8.22,8.58,8.09,8.12,789900.0],["2022-05-02",8.01,8.2,7.85,8.15,949000.0],["2022-05-03",8.15,8.37,8.0,8.26,837500.0],["2022-05-04",8.14,8.305,7.735,8.27,1095400.0],["2022-05-05",8.082,8.125,7.63,7.84,752300.0],["2022-05-06",7.81,7.81,7.23,7.46,848000.0],["2022-05-09",7.31,7.31,6.7,6.74,1370500.0],["2022-05-10",6.95,7.08,6.09,6.23,2201800.0],["2022-05-11",6.24,7.09,6.06,6.59,1741000.0],["2022-05-12",6.5,7.51,6.361,7.26,1773500.0],["2022-05-13",7.51,8.06,7.432,7.8,1896300.0],["2022-05-16",7.78,8.17,7.449,7.69,1019100.0],["2022-05-17",7.88,8.46,7.8,8.42,1278500.0],["2022-05-18",8.2,8.85,8.15,8.67,1309900.0],["2022-05-19",8.6,9.39,8.51,8.96,1484000.0],["2022-05-20",9.18,9.2,8.203,8.55,3341000.0],["2022-05-23",8.67,8.83,8.4,8.75,825900.0],["2022-05-24",8.62,9.01,8.52,8.6,1064400.0],["2022-05-25",8.64,8.772,8.39,8.6,676000.0],["2022-05-26",8.65,9.1,8.6,8.76,925600.0],["2022-05-27",8.88,9.4,8.88,8.99,1506600.0],["2022-05-31",8.97,9.26,8.79,9.03,2881700.0],["2022-06-01",9.07,9.35,8.46,8.48,1573300.0],["2022-06-02",8.395,9.01,8.32,8.92,930200.0],["2022-06-03",8.69,8.775,7.25,7.66,5095200.0],["2022-06-06",8.17,8.18,7.264,7.52,3537000.0],["2022-06-07",7.452,7.62,7.26,7.51,3077100.0],["2022-06-08",7.54,7.68,7.26,7.46,2163500.0],["2022-06-09",7.48,7.48,6.91,7.05,2742500.0],["2022-06-10",6.93,7.034,6.81,6.9,1457700.0],["2022-06-13",6.6,6.73,6.31,6.39,2457600.0],["2022-06-14",6.44,6.51,6.13,6.31,2106700.0],["2022-06-15",6.36,6.475,6.25,6.39,1773000.0],["2022-06-16",6.28,6.33,5.95,6.07,2085300.0],["2022-06-17",6.11,6.33,6.04,6.25,1895500.0],["2022-06-21",6.47,6.705,6.39,6.45,1135400.0],["2022-06-22",6.31,6.59,6.3,6.41,1028100.0],["2022-06-23",6.42,6.61,6.352,6.58,1258400.0],["2022-06-24",6.64,6.7,6.2,6.27,9444500.0],["2022-06-27",6.37,6.45,6.14,6.16,1656600.0],["2022-06-28",6.19,6.27,5.715,5.75,1949000.0],["2022-06-29",5.77,5.78,5.3,5.48,2440800.0],["2022-06-30",5.4,5.5,5.28,5.38,1474200.0],["2022-07-01",5.37,5.56,5.33,5.51,1043900.0],["2022-07-05",5.45,5.66,5.22,5.64,1202500.0],["2022-07-06",5.65,5.74,5.515,5.58,750300.0],["2022-07-07",5.64,6.105,5.613,5.99,1066100.0],["2022-07-08",5.97,6.23,5.86,6.11,1045200.0],["2022-07-11",6.11,6.126,5.88,5.9,875700.0],["2022-07-12",5.98,6.15,5.85,6.02,695500.0],["2022-07-13",5.85,6.12,5.85,6.01,825500.0],["2022-07-14",5.94,6.0,5.84,6.0,539600.0],["2022-07-15",6.03,6.07,5.895,6.06,801200.0],["2022-07-18",6.185,6.32,6.01,6.03,1319700.0],["2022-07-19",6.12,6.32,6.03,6.25,919900.0],["2022-07-20",6.28,6.43,6.18,6.39,1370900.0],["2022-07-21",6.4,6.4,6.18,6.3,876600.0],["2022-07-22",6.3,6.3,5.79,5.86,1089600.0],["2022-07-25",5.91,5.99,5.79,5.95,643300.0],["2022-07-26",5.9,5.975,5.8,5.9,595500.0],["2022-07-27",5.97,6.12,5.91,6.08,653800.0],["2022-07-28",6.21,6.32,6.06,6.32,866300.0],["2022-07-29",6.33,6.395,6.22,6.34,963400.0],["2022-08-01",6.31,6.335,6.19,6.22,708400.0],["2022-08-02",6.15,6.63,6.03,6.48,1348400.0],["2022-08-03",6.51,6.75,6.39,6.64,995700.0],["2022-08-04",6.7,6.79,6.639,6.72,931200.0],["2022-08-05",6.68,6.73,6.46,6.6,931200.0],["2022-08-08",6.8,7.11,6.71,6.75,1571300.0],["2022-08-09",6.78,6.83,6.49,6.7,1637300.0],["2022-08-10",7.2,7.58,6.77,7.51,2821900.0],["2022-08-11",7.75,7.773,7.31,7.34,1750300.0],["2022-08-12",7.36,7.539,6.91,7.33,2271800.0],["2022-08-15",7.22,7.3,6.59,6.91,2543600.0],["2022-08-16",6.89,7.41,6.845,7.19,2224800.0],["2022-08-17",7.07,7.09,6.72,7.08,1524500.0],["2022-08-18",7.04,7.37,7.04,7.32,1456700.0],["2022-08-19",7.12,7.12,6.785,6.83,1505000.0],["2022-08-22",6.78,6.88,6.57,6.78,1819200.0],["2022-08-23",6.81,6.905,6.33,6.41,1702600.0],["2022-08-24",6.51,7.365,6.421,7.06,2746500.0],["2022-08-25",7.1,7.3,6.93,7.0,2226100.0],["2022-08-26",6.99,7.02,6.745,6.8,1309100.0],["2022-08-29",6.66,6.955,6.611,6.78,1303100.0],["2022-08-30",6.83,6.87,6.54,6.61,1425900.0],["2022-08-31",6.64,6.71,6.4,6.58,1521700.0],["2022-09-01",6.53,6.59,6.31,6.47,1250800.0],["2022-09-02",6.54,6.56,6.232,6.32,1605900.0],["2022-09-06",6.4,6.58,6.26,6.33,2297600.0],["2022-09-07",6.23,6.455,6.18,6.38,1539900.0],["2022-09-08",6.32,6.38,6.01,6.26,2108500.0],["2022-09-09",6.29,6.64,6.29,6.62,1635900.0],["2022-09-12",6.65,6.83,6.365,6.54,1608000.0],["2022-09-13",6.36,6.535,6.27,6.38,1400600.0],["2022-09-14",6.39,6.645,6.385,6.54,1831000.0],["2022-09-15",6.48,6.92,6.245,6.26,3183200.0],["2022-09-16",6.16,6.24,6.03,6.12,9906800.0],["2022-09-19",6.01,6.28,5.99,6.23,1747400.0],["2022-09-20",6.14,6.21,5.98,6.04,1607400.0],["2022-09-21",6.05,6.05,5.75,5.76,2204700.0],["2022-09-22",5.78,5.8,5.43,5.54,1788600.0],["2022-09-23",5.51,5.525,5.34,5.5,1467300.0],["2022-09-26",5.45,5.69,5.36,5.43,1333200.0],["2022-09-27",5.53,5.59,5.38,5.5,1154600.0],["2022-09-28",5.48,5.725,5.47,5.66,1222600.0],["2022-09-29",5.53,5.57,5.17,5.29,1851400.0],["2022-09-30",5.3,5.48,5.235,5.26,1223300.0],["2022-10-03",5.34,5.44,5.15,5.39,966300.0],["2022-10-04",5.52,5.635,5.445,5.55,1379000.0],["2022-10-05",5.49,5.5,5.322,5.49,1226800.0],["2022-10-06",5.5,5.64,5.43,5.46,1205700.0],["2022-10-07",5.34,5.39,5.095,5.13,1519100.0],["2022-10-10",5.12,5.12,4.865,5.01,1291800.0],["2022-10-11",4.98,5.035,4.82,4.85,1328600.0],["2022-10-12",4.85,4.9,4.7,4.82,1174300.0],["2022-10-13",4.6,4.955,4.58,4.93,1108200.0],["2022-10-14",4.96,5.05,4.68,4.68,990500.0],["2022-10-17",4.79,5.03,4.78,4.9,1162000.0],["2022-10-18",5.06,5.1,4.78,4.93,905100.0],["2022-10-19",4.84,5.02,4.779,5.01,824300.0],["2022-10-20",5.03,5.18,4.95,4.99,1586000.0],["2022-10-21",5.0,5.13,4.9,5.11,1167300.0],["2022-10-24",5.15,5.16,4.92,5.11,967400.0],["2022-10-25",5.14,5.705,5.14,5.62,1703100.0],["2022-10-26",5.59,5.895,5.53,5.63,1239400.0],["2022-10-27",5.7,5.78,5.5,5.53,1341900.0],["2022-10-28",5.51,5.615,5.365,5.55,1122800.0],["2022-10-31",5.52,5.675,5.403,5.61,1184700.0],["2022-11-01",5.76,5.89,5.625,5.68,1235000.0],["2022-11-02",5.7,5.885,5.52,5.56,1397600.0],["2022-11-03",5.56,5.91,5.525,5.83,1051200.0],["2022-11-04",5.95,6.05,5.76,5.89,1050200.0],["2022-11-07",5.95,5.965,5.53,5.6,1065000.0],["2022-11-08",5.61,5.615,5.22,5.27,1691900.0],["2022-11-09",5.3,5.33,5.01,5.11,1182300.0],["2022-11-10",5.43,5.687,5.32,5.46,1557700.0],["2022-11-11",5.53,5.71,5.467,5.63,994200.0],["2022-11-14",5.63,5.65,5.345,5.43,1236000.0],["2022-11-15",5.59,5.626,5.37,5.39,1209200.0],["2022-11-16",5.32,5.36,4.88,4.92,1554400.0],["2022-11-17",4.84,4.9,4.68,4.71,1596900.0],["2022-11-18",4.8,4.81,4.615,4.63,1251200.0],["2022-11-21",4.65,4.675,4.555,4.66,891800.0],["2022-11-22",4.66,4.678,4.47,4.51,1154900.0],["2022-11-23",4.5,4.585,4.47,4.56,663800.0],["2022-11-25",4.6,4.608,4.52,4.55,306800.0],["2022-11-28",4.51,4.575,4.36,4.39,1060900.0],["2022-11-29",4.42,4.435,4.28,4.29,900100.0],["2022-11-30",3.8,4.02,2.88,3.67,12605300.0],["2022-12-01",3.635,3.7,3.41,3.43,2555100.0],["2022-12-02",3.3,3.3,3.165,3.25,3272300.0],["2022-12-05",3.29,3.29,2.97,3.02,2399500.0],["2022-12-06",3.0,3.01,2.72,2.8,3851500.0],["2022-12-07",2.76,2.76,2.61,2.69,2818500.0],["2022-12-08",2.72,2.74,2.565,2.62,1925900.0],["2022-12-09",2.6,2.93,2.53,2.8,3626800.0],["2022-12-12",2.73,2.76,2.585,2.64,2848900.0],["2022-12-13",2.76,2.802,2.52,2.55,2532900.0],["2022-12-14",2.55,2.56,2.4,2.42,2294500.0],["2022-12-15",2.42,2.47,2.38,2.42,1942100.0],["2022-12-16",2.4,2.41,2.27,2.37,2904700.0],["2022-12-19",2.36,2.37,2.185,2.21,2212700.0],["2022-12-20",2.2,2.32,2.155,2.24,1609600.0],["2022-12-21",2.42,2.51,2.27,2.42,4568300.0],["2022-12-22",2.49,2.57,2.4,2.49,3666000.0],["2022-12-23",2.49,2.58,2.43,2.5,1892300.0],["2022-12-27",2.52,2.52,2.24,2.25,2522700.0],["2022-12-28",2.3,2.31,2.22,2.27,1770500.0],["2022-12-29",2.31,2.39,2.24,2.34,6514900.0],["2022-12-30",2.3,2.55,2.29,2.54,2485700.0],["2023-01-03",2.59,2.62,2.32,2.37,2826700.0],["2023-01-04",2.4,2.4,2.22,2.24,2687200.0],["2023-01-05",2.21,2.23,2.02,2.03,3152500.0],["2023-01-06",2.03,2.06,1.945,2.01,3172000.0],["2023-01-09",2.07,2.315,2.05,2.22,2856400.0],["2023-01-10",2.28,2.3,2.182,2.28,1464100.0],["2023-01-11",2.34,2.43,2.27,2.36,1607600.0],["2023-01-12",2.47,2.66,2.315,2.65,3037500.0],["2023-01-13",2.68,2.82,2.6,2.74,2752800.0],["2023-01-17",2.819,2.88,2.72,2.73,2401900.0],["2023-01-18",2.78,3.08,2.77,2.91,3596700.0],["2023-01-19",2.89,2.91,2.72,2.8,2025800.0],["2023-01-20",2.95,3.1,2.83,3.07,3573500.0],["2023-01-23",3.17,3.225,2.95,3.17,3416500.0],["2023-01-24",3.13,3.2,3.02,3.04,2118200.0],["2023-01-25",3.0,3.23,2.88,3.2,2373000.0],["2023-01-26",3.27,3.32,3.06,3.12,1866600.0],["2023-01-27",3.145,3.51,3.09,3.44,3499600.0],["2023-01-30",3.48,3.49,3.22,3.22,2327300.0],["2023-01-31",3.29,3.4,3.23,3.35,2206900.0],["2023-02-01",3.39,3.48,3.32,3.42,2131400.0],["2023-02-02",3.53,3.86,3.53,3.65,3273900.0],["2023-02-03",3.55,3.81,3.5,3.64,2663900.0],["2023-02-06",3.63,3.652,3.37,3.41,2573500.0],["2023-02-07",3.43,3.439,3.261,3.4,2120500.0],["2023-02-08",3.37,3.685,3.333,3.63,2529000.0],["2023-02-09",3.67,3.77,3.325,3.38,2748600.0],["2023-02-10",3.3,3.35,3.18,3.31,1601500.0],["2023-02-13",3.3,3.385,3.185,3.33,1480900.0],["2023-02-14",3.28,3.558,3.22,3.52,2124400.0],["2023-02-15",3.525,3.76,3.46,3.75,2367500.0],["2023-02-16",3.7,3.7,3.44,3.44,2595700.0],["2023-02-17",3.43,3.58,3.395,3.57,1556800.0],["2023-02-21",3.52,3.54,3.22,3.24,2158500.0],["2023-02-22",3.25,3.35,3.23,3.34,1247300.0],["2023-02-23",3.44,3.47,3.28,3.39,1719000.0],["2023-02-24",3.32,3.362,3.25,3.3,1260900.0],["2023-02-27",3.38,3.45,3.35,3.38,1473300.0],["2023-02-28",3.38,3.49,3.23,3.38,2023900.0],["2023-03-01",3.3,3.48,2.86,2.93,4874300.0],["2023-03-02",2.9,3.2,2.85,3.11,2792300.0],["2023-03-03",3.15,3.28,3.01,3.22,2025600.0],["2023-03-06",3.26,3.28,3.0,3.05,2264300.0],["2023-03-07",3.05,3.05,2.9,2.91,1989400.0],["2023-03-08",2.97,3.06,2.85,3.02,2470100.0],["2023-03-09",3.03,3.1,2.95,2.96,1492400.0],["2023-03-10",2.96,3.01,2.835,2.95,2387500.0],["2023-03-13",2.87,2.96,2.725,2.86,2107400.0],["2023-03-14",2.9,2.96,2.77,2.83,2259200.0],["2023-03-15",2.77,2.81,2.66,2.77,2843900.0],["2023-03-16",2.77,2.94,2.71,2.91,1452600.0],["2023-03-17",2.89,2.89,2.752,2.81,1623300.0],["2023-03-20",2.82,2.83,2.68,2.68,1465700.0],["2023-03-21",2.72,3.027,2.72,2.97,2236800.0],["2023-03-22",3.0,3.0,2.78,2.79,2074500.0],["2023-03-23",2.85,2.98,2.76,2.78,1979500.0],["2023-03-24",2.76,2.76,2.61,2.72,1854000.0],["2023-03-27",2.82,2.82,2.72,2.78,880800.0],["2023-03-28",2.78,2.835,2.72,2.78,1036600.0],["2023-03-29",2.81,2.89,2.76,2.88,942600.0],["2023-03-30",2.92,3.01,2.9,2.91,2763400.0],["2023-03-31",2.94,3.06,2.89,3.01,1819900.0],["2023-04-03",3.0,3.055,2.86,2.93,1308500.0],["2023-04-04",2.96,2.96,2.83,2.87,1090100.0],["2023-04-05",2.85,2.85,2.645,2.67,1368600.0],["2023-04-06",2.65,2.77,2.63,2.75,913500.0],["2023-04-10",2.76,2.83,2.7,2.82,948300.0],["2023-04-11",2.83,2.95,2.83,2.89,793200.0],["2023-04-12",2.95,2.95,2.7,2.7,1150600.0],["2023-04-13",2.71,2.825,2.71,2.78,915900.0],["2023-04-14",2.79,2.79,2.66,2.71,1009200.0],["2023-04-17",2.76,2.81,2.68,2.73,1087200.0],["2023-04-18",2.725,2.74,2.38,2.395,4053700.0],["2023-04-19",2.41,2.43,2.32,2.36,1473600.0],["2023-04-20",2.27,2.34,2.22,2.28,2253100.0],["2023-04-21",2.26,2.33,2.23,2.31,1522200.0],["2023-04-24",2.32,2.36,2.27,2.32,1011600.0],["2023-04-25",2.3,2.305,2.24,2.27,832800.0],["2023-04-26",2.26,2.33,2.22,2.245,1245500.0],["2023-04-27",2.33,2.33,2.18,2.29,1654500.0],["2023-04-28",2.27,2.34,2.235,2.27,1299800.0],["2023-05-01",2.27,2.28,2.17,2.17,1357200.0],["2023-05-02",2.18,2.18,2.1,2.12,1445900.0],["2023-05-03",2.1,2.148,2.0,2.01,4295800.0],["2023-05-04",2.01,2.05,1.985,2.04,4844200.0],["2023-05-05",2.05,2.19,2.0,2.1,10090400.0],["2023-05-08",2.15,2.27,2.11,2.23,3500900.0],["2023-05-09",2.1,2.13,1.93,2.07,4844100.0],["2023-05-10",2.08,2.24,2.08,2.12,2131900.0],["2023-05-11",2.12,2.14,2.04,2.07,1090800.0],["2023-05-12",2.08,2.09,1.94,1.98,2554900.0],["2023-05-15",1.98,1.985,1.88,1.94,3201800.0],["2023-05-16",1.92,1.93,1.86,1.86,2031100.0],["2023-05-17",1.87,1.98,1.83,1.97,2370900.0],["2023-05-18",1.99,2.0,1.91,1.94,1789200.0],["2023-05-19",1.95,1.96,1.87,1.9,3428700.0],["2023-05-22",1.95,2.29,1.94,2.25,4400100.0],["2023-05-23",2.25,2.46,2.22,2.29,3758900.0],["2023-05-24",2.27,2.29,2.17,2.19,1405400.0],["2023-05-25",2.22,2.255,2.025,2.07,2084300.0],["2023-05-26",2.08,2.15,2.06,2.13,1200900.0],["2023-05-30",2.17,2.26,2.14,2.25,1995100.0],["2023-05-31",2.24,2.255,2.13,2.19,2068200.0],["2023-06-01",2.18,2.21,2.09,2.2,1269200.0],["2023-06-02",2.23,2.26,2.17,2.24,1518000.0],["2023-06-05",2.28,2.31,2.22,2.29,2387700.0],["2023-06-06",2.29,2.41,2.22,2.38,2664400.0],["2023-06-07",2.4,2.54,2.38,2.45,2717900.0],["2023-06-08",2.4,2.4,2.07,2.07,6019400.0],["2023-06-09",2.16,2.16,2.01,2.02,2099400.0],["2023-06-12",2.03,2.22,2.0,2.2,3157200.0],["2023-06-13",2.26,2.46,2.22,2.4,3845000.0],["2023-06-14",2.49,2.64,2.33,2.35,3741500.0],["2023-06-15",2.33,2.46,2.31,2.42,2250700.0],["2023-06-16",2.49,2.49,2.345,2.36,2289100.0],["2023-06-20",2.4,2.48,2.28,2.32,1785700.0],["2023-06-21",2.3,2.33,2.22,2.28,1500800.0],["2023-06-22",2.28,2.28,2.17,2.22,1839300.0],["2023-06-23",2.19,2.26,2.14,2.24,6971700.0],["2023-06-26",2.23,2.25,2.19,2.21,2078300.0],["2023-06-27",2.25,2.365,2.19,2.35,1473400.0],["2023-06-28",2.3,2.5,2.273,2.5,1832000.0],["2023-06-29",2.49,2.62,2.43,2.54,3813700.0],["2023-06-30",2.57,2.62,2.52,2.54,2147700.0],["2023-07-03",2.57,2.69,2.57,2.62,1332300.0],["2023-07-05",2.63,2.63,2.51,2.56,1798800.0],["2023-07-06",2.51,2.52,2.39,2.48,1705600.0],["2023-07-07",2.48,2.87,2.48,2.79,3657200.0],["2023-07-10",2.86,3.0,2.73,2.99,3113800.0],["2023-07-11",3.02,3.17,2.94,3.04,3848000.0],["2023-07-12",3.13,3.2,2.74,2.81,7026500.0],["2023-07-13",2.85,3.04,2.815,2.94,2869000.0],["2023-07-14",2.95,2.965,2.76,2.78,2024700.0],["2023-07-17",2.8,2.975,2.73,2.88,1861500.0],["2023-07-18",2.89,2.95,2.815,2.83,1763600.0],["2023-07-19",2.85,2.965,2.82,2.84,2461300.0],["2023-07-20",2.8,2.8,2.69,2.74,1646100.0],["2023-07-21",2.78,2.805,2.57,2.6,1858400.0],["2023-07-24",2.6,2.68,2.56,2.59,1269900.0],["2023-07-25",2.6,2.62,2.46,2.47,1522100.0],["2023-07-26",2.46,2.59,2.45,2.57,1559000.0],["2023-07-27",2.67,2.79,2.52,2.54,2943200.0],["2023-07-28",2.61,2.81,2.58,2.74,2155000.0],["2023-07-31",2.85,2.935,2.78,2.86,2896800.0],["2023-08-01",2.86,2.88,2.775,2.86,1658200.0],["2023-08-02",2.77,2.79,2.6,2.64,2308400.0],["2023-08-03",2.6,2.76,2.572,2.68,1869800.0],["2023-08-04",2.7,2.71,2.58,2.59,1489900.0],["2023-08-07",2.59,2.59,2.41,2.46,1822100.0],["2023-08-08",2.5,2.51,2.38,2.49,1443100.0],["2023-08-09",2.62,2.88,2.6,2.66,3345900.0],["2023-08-10",2.71,2.71,2.42,2.45,3482100.0],["2023-08-11",2.44,2.53,2.36,2.39,1484600.0],["2023-08-14",2.38,2.39,2.3,2.35,1424300.0],["2023-08-15",2.31,2.332,2.255,2.28,1492400.0],["2023-08-16",2.27,2.29,2.2,2.23,1436700.0],["2023-08-17",2.22,2.23,2.112,2.13,1654500.0],["2023-08-18",2.1,2.17,2.06,2.11,1411200.0],["2023-08-21",2.12,2.17,2.09,2.14,1238900.0],["2023-08-22",2.15,2.17,2.03,2.07,1576000.0],["2023-08-23",2.06,2.105,2.027,2.04,1334700.0],["2023-08-24",2.07,2.079,2.01,2.01,1503300.0],["2023-08-25",2.01,2.15,2.01,2.11,1385600.0],["2023-08-28",2.18,2.22,2.11,2.18,1207600.0],["2023-08-29",2.18,2.305,2.125,2.27,1533200.0],["2023-08-30",2.28,2.28,2.16,2.21,1482100.0],["2023-08-31",2.2,2.22,2.11,2.12,2016700.0],["2023-09-01",2.13,2.195,2.12,2.19,1013900.0],["2023-09-05",2.19,2.22,2.14,2.21,1141400.0],["2023-09-06",2.2,2.218,2.1,2.1,1697700.0],["2023-09-07",2.07,2.12,2.02,2.11,1228300.0],["2023-09-08",2.11,2.14,2.07,2.13,1065200.0],["2023-09-11",2.16,2.19,2.1,2.12,878900.0],["2023-09-12",2.1,2.209,2.08,2.1,1013600.0],["2023-09-13",2.09,2.11,2.05,2.07,788400.0],["2023-09-14",2.09,2.15,2.075,2.12,733800.0],["2023-09-15",2.14,2.23,2.13,2.13,1978900.0],["2023-09-18",2.13,2.14,2.08,2.08,725800.0],["2023-09-19",2.07,2.085,2.03,2.05,886500.0],["2023-09-20",2.07,2.11,2.04,2.05,799700.0],["2023-09-21",2.02,2.025,1.96,1.98,1826000.0],["2023-09-22",1.98,2.04,1.91,1.92,1519000.0],["2023-09-25",1.92,1.98,1.88,1.94,1018000.0],["2023-09-26",1.94,1.96,1.87,1.88,1457600.0],["2023-09-27",1.9,1.92,1.84,1.9,1503800.0],["2023-09-28",1.9,1.96,1.875,1.95,1893800.0],["2023-09-29",1.98,2.065,1.98,2.02,1291000.0],["2023-10-02",2.0,2.0,1.88,1.89,1521900.0],["2023-10-03",1.88,1.89,1.82,1.83,1265000.0],["2023-10-04",1.84,1.9,1.82,1.89,899700.0],["2023-10-05",1.91,1.91,1.8,1.84,1080600.0],["2023-10-06",1.82,1.87,1.8,1.86,1059500.0],["2023-10-09",1.84,1.86,1.74,1.8,1457400.0],["2023-10-10",1.8,1.975,1.8,1.97,1604600.0],["2023-10-11",1.97,2.0,1.87,1.89,1099400.0],["2023-10-12",1.89,1.9,1.78,1.79,876300.0],["2023-10-13",1.8,1.8,1.74,1.76,984200.0],["2023-10-16",1.78,1.79,1.72,1.74,955800.0],["2023-10-17",1.74,1.8,1.72,1.77,1073700.0],["2023-10-18",1.75,1.75,1.6,1.62,2377000.0],["2023-10-19",1.64,1.65,1.55,1.55,1474900.0],["2023-10-20",1.54,1.56,1.42,1.44,2727400.0],["2023-10-23",1.42,1.47,1.35,1.37,2109900.0],["2023-10-24",1.38,1.48,1.365,1.4,1426300.0],["2023-10-25",1.4,1.45,1.37,1.4,1498800.0],["2023-10-26",1.4,1.43,1.35,1.39,1342900.0],["2023-10-27",1.4,1.42,1.31,1.32,1518200.0],["2023-10-30",1.37,1.378,1.23,1.24,1989900.0],["2023-10-31",1.25,1.34,1.2,1.32,1985400.0],["2023-11-01",1.33,1.37,1.28,1.33,1019600.0],["2023-11-02",1.35,1.47,1.35,1.43,2637700.0],["2023-11-03",1.45,1.52,1.39,1.4,2855900.0],["2023-11-06",1.42,1.42,1.32,1.37,2026600.0],["2023-11-07",1.38,1.45,1.35,1.45,1799800.0],["2023-11-08",1.6,1.73,1.52,1.54,4862600.0],["2023-11-09",1.59,1.72,1.41,1.41,3578100.0],["2023-11-10",1.44,1.45,1.3,1.35,2131000.0],["2023-11-13",1.39,1.49,1.33,1.46,1852600.0],["2023-11-14",1.53,1.6,1.51,1.59,2241100.0],["2023-11-15",1.63,1.75,1.59,1.65,2700500.0],["2023-11-16",1.67,1.677,1.45,1.495,2975400.0],["2023-11-17",1.55,1.55,1.47,1.475,1503800.0],["2023-11-20",1.47,1.565,1.45,1.51,1645700.0],["2023-11-21",1.5,1.5,1.38,1.43,1603300.0],["2023-11-22",1.45,1.46,1.38,1.4,1421700.0],["2023-11-24",1.41,1.44,1.385,1.43,509700.0],["2023-11-27",1.43,1.43,1.33,1.33,1616700.0],["2023-11-28",1.31,1.41,1.29,1.38,1939800.0],["2023-11-29",1.4,1.53,1.4,1.51,2379500.0],["2023-11-30",1.53,1.53,1.4,1.41,5445000.0],["2023-12-01",1.43,1.5,1.36,1.49,1679300.0],["2023-12-04",1.51,1.57,1.49,1.55,2182400.0],["2023-12-05",1.54,1.55,1.42,1.43,2097100.0],["2023-12-06",1.45,1.5,1.41,1.42,1510200.0],["2023-12-07",1.43,1.45,1.38,1.4,1297100.0],["2023-12-08",1.4,1.468,1.394,1.44,1137400.0],["2023-12-11",1.42,1.44,1.34,1.35,1681500.0],["2023-12-12",1.35,1.357,1.23,1.24,3156100.0],["2023-12-13",1.25,1.37,1.23,1.36,4481800.0],["2023-12-14",1.39,1.49,1.38,1.41,6451500.0],["2023-12-15",1.4,1.41,1.31,1.32,5323400.0],["2023-12-18",1.33,1.34,1.25,1.27,3040400.0],["2023-12-19",1.28,1.37,1.26,1.34,3444200.0],["2023-12-20",1.31,1.35,1.26,1.27,3466100.0],["2023-12-21",1.31,1.34,1.28,1.32,2247400.0],["2023-12-22",1.33,1.45,1.305,1.44,3989400.0],["2023-12-26",1.45,1.55,1.45,1.53,3076300.0],["2023-12-27",1.53,1.54,1.44,1.46,2467300.0],["2023-12-28",1.49,1.55,1.43,1.47,5147700.0],["2023-12-29",1.48,1.51,1.4,1.45,3156500.0],["2024-01-02",1.44,1.44,1.34,1.34,2537400.0],["2024-01-03",1.33,1.33,1.28,1.29,3075100.0],["2024-01-04",1.31,1.47,1.29,1.42,4392400.0],["2024-01-05",1.42,1.42,1.33,1.33,3416400.0],["2024-01-08",1.35,1.49,1.34,1.49,3181000.0],["2024-01-09",1.46,1.47,1.365,1.38,2195600.0],["2024-01-10",1.41,1.42,1.33,1.34,2622900.0],["2024-01-11",1.36,1.36,1.25,1.29,5430800.0],["2024-01-12",1.31,1.35,1.26,1.26,2795100.0],["2024-01-16",1.28,1.28,1.18,1.19,4426000.0],["2024-01-17",1.29,1.35,1.15,1.19,11320900.0],["2024-01-18",1.19,1.2,1.11,1.17,4997600.0],["2024-01-19",1.17,1.19,1.12,1.18,4459500.0],["2024-01-22",1.15,1.2,1.103,1.17,4393100.0],["2024-01-23",1.25,1.565,1.24,1.49,17282200.0],["2024-01-24",1.45,1.53,1.33,1.34,5957000.0],["2024-01-25",1.35,1.46,1.32,1.405,4076200.0],["2024-01-26",1.43,1.57,1.425,1.46,4649900.0],["2024-01-29",1.49,1.75,1.44,1.73,9314100.0],["2024-01-30",1.7,1.71,1.6,1.64,4452500.0],["2024-01-31",1.62,1.79,1.615,1.62,7012400.0],["2024-02-01",1.68,1.82,1.68,1.78,5823400.0],["2024-02-02",1.83,1.84,1.62,1.7,5303300.0],["2024-02-05",1.68,1.68,1.53,1.54,4070700.0],["2024-02-06",1.55,1.72,1.533,1.665,2717200.0],["2024-02-07",1.68,1.68,1.53,1.54,3280600.0],["2024-02-08",1.56,1.631,1.53,1.6,2988300.0],["2024-02-09",1.61,1.64,1.57,1.63,1925600.0],["2024-02-12",1.63,1.8,1.63,1.77,3736100.0],["2024-02-13",1.7,1.7,1.59,1.61,3514000.0],["2024-02-14",1.66,1.76,1.655,1.725,2572000.0],["2024-02-15",1.75,1.855,1.73,1.82,3237000.0],["2024-02-16",1.82,1.83,1.74,1.78,2398000.0],["2024-02-20",1.75,1.75,1.635,1.67,2120500.0],["2024-02-21",1.64,1.65,1.56,1.58,1955700.0],["2024-02-22",1.62,1.63,1.5,1.55,2812000.0],["2024-02-23",1.58,1.6,1.51,1.57,2140800.0],["2024-02-26",1.57,1.64,1.54,1.62,3481200.0],["2024-02-27",1.65,1.74,1.64,1.73,3731500.0],["2024-02-28",1.67,1.71,1.56,1.67,3702200.0],["2024-02-29",1.69,1.78,1.64,1.64,3401100.0],["2024-03-01",1.64,1.69,1.58,1.64,1888800.0],["2024-03-04",1.62,1.625,1.52,1.53,3875100.0],["2024-03-05",1.52,1.55,1.46,1.49,2562600.0],["2024-03-06",1.5,1.52,1.45,1.48,2151200.0],["2024-03-07",1.5,1.52,1.47,1.5,1595900.0],["2024-03-08",1.54,1.63,1.52,1.52,3301300.0],["2024-03-11",1.53,1.58,1.45,1.46,1934900.0],["2024-03-12",1.49,1.51,1.44,1.48,1392600.0],["2024-03-13",1.48,1.53,1.43,1.46,1544200.0],["2024-03-14",1.46,1.47,1.36,1.37,3627500.0],["2024-03-15",1.38,1.42,1.33,1.38,1917200.0],["2024-03-18",1.38,1.38,1.335,1.35,2075600.0],["2024-03-19",1.33,1.425,1.31,1.41,3046000.0],["2024-03-20",1.36,1.55,1.35,1.52,3947500.0],["2024-03-21",1.5,1.61,1.48,1.58,2839200.0],["2024-03-22",1.56,1.615,1.52,1.56,2450000.0],["2024-03-25",1.53,1.688,1.51,1.59,3439200.0],["2024-03-26",1.58,1.77,1.58,1.68,4440200.0],["2024-03-27",1.7,1.94,1.678,1.92,7842100.0],["2024-03-28",1.93,2.1,1.93,2.03,6377200.0],["2024-04-01",2.11,2.11,1.95,1.98,3776800.0],["2024-04-02",1.86,2.005,1.84,1.91,2885800.0],["2024-04-03",1.87,1.92,1.82,1.84,1995300.0],["2024-04-04",1.86,1.975,1.82,1.85,2008700.0],["2024-04-05",1.85,1.88,1.79,1.84,1493600.0],["2024-04-08",1.86,1.93,1.8,1.83,1311800.0],["2024-04-09",1.85,1.97,1.81,1.83,2058500.0],["2024-04-10",1.78,1.79,1.7,1.76,1981000.0],["2024-04-11",1.77,1.8,1.7,1.73,1499600.0],["2024-04-12",1.75,1.75,1.6,1.61,2414700.0],["2024-04-15",1.67,1.67,1.58,1.58,1548300.0],["2024-04-16",1.56,1.63,1.54,1.6,1707000.0],["2024-04-17",1.62,1.655,1.58,1.59,1202100.0],["2024-04-18",1.59,1.63,1.535,1.58,1761700.0],["2024-04-19",1.55,1.65,1.54,1.64,2127100.0],["2024-04-22",1.64,1.66,1.54,1.66,2170000.0],["2024-04-23",1.64,1.79,1.62,1.71,2109900.0],["2024-04-24",1.72,1.77,1.66,1.69,1352100.0],["2024-04-25",1.65,1.66,1.61,1.64,1025400.0],["2024-04-26",1.65,1.71,1.645,1.71,1428200.0],["2024-04-29",1.72,1.81,1.66,1.68,1631800.0],["2024-04-30",1.67,1.7,1.62,1.69,1149200.0],["2024-05-01",1.7,1.81,1.68,1.73,1533000.0],["2024-05-02",1.75,1.83,1.66,1.83,2385700.0],["2024-05-03",1.82,1.9,1.77,1.82,1670000.0],["2024-05-06",1.82,1.95,1.82,1.91,2323600.0],["2024-05-07",1.9,1.93,1.79,1.79,1774600.0],["2024-05-08",1.79,1.81,1.7,1.74,2279600.0],["2024-05-09",1.72,1.8,1.7,1.77,2334000.0],["2024-05-10",1.8,1.82,1.7,1.72,2379900.0],["2024-05-13",1.74,1.9,1.73,1.88,3902900.0],["2024-05-14",1.89,2.019,1.88,1.99,3636100.0],["2024-05-15",2.0,2.07,1.82,1.83,2727500.0],["2024-05-16",1.82,1.9,1.76,1.78,3040500.0],["2024-05-17",1.8,1.82,1.72,1.75,2856600.0],["2024-05-20",1.76,1.81,1.71,1.72,1501600.0],["2024-05-21",1.74,1.74,1.64,1.69,2342700.0],["2024-05-22",1.7,1.79,1.675,1.72,2212100.0],["2024-05-23",1.73,1.74,1.62,1.64,2859800.0],["2024-05-24",1.67,1.79,1.66,1.78,2168000.0],["2024-05-28",1.79,1.87,1.735,1.77,1555200.0],["2024-05-29",1.74,1.79,1.71,1.77,1391700.0],["2024-05-30",1.78,1.826,1.77,1.81,1288600.0],["2024-05-31",1.82,1.855,1.72,1.77,1072000.0],["2024-06-03",1.79,1.81,1.73,1.73,930800.0],["2024-06-04",1.74,1.74,1.67,1.69,813400.0],["2024-06-05",1.7,1.72,1.67,1.71,1037000.0],["2024-06-06",1.71,1.71,1.67,1.68,951800.0],["2024-06-07",1.67,1.7,1.63,1.66,1311900.0],["2024-06-10",1.66,1.7,1.64,1.7,898600.0],["2024-06-11",1.67,1.73,1.64,1.73,1057700.0],["2024-06-12",1.77,1.845,1.72,1.73,1825300.0],["2024-06-13",1.73,1.75,1.663,1.69,1211200.0],["2024-06-14",1.65,1.69,1.645,1.67,1773700.0],["2024-06-17",1.66,1.7,1.63,1.67,878400.0],["2024-06-18",1.67,1.678,1.59,1.59,1259900.0],["2024-06-20",1.59,1.6,1.5,1.5,1681200.0],["2024-06-21",1.5,1.55,1.48,1.54,1488700.0],["2024-06-24",1.56,1.65,1.555,1.64,1310400.0],["2024-06-25",1.64,1.67,1.6,1.61,755200.0],["2024-06-26",1.62,1.69,1.6,1.68,1327800.0],["2024-06-27",1.69,1.69,1.61,1.68,1090200.0],["2024-06-28",1.68,1.685,1.62,1.65,1820600.0],["2024-07-01",1.64,1.675,1.62,1.64,1205300.0],["2024-07-02",1.66,1.67,1.58,1.63,1398400.0],["2024-07-03",1.64,1.73,1.63,1.72,1467700.0],["2024-07-05",1.7,1.705,1.65,1.69,1145400.0],["2024-07-08",1.7,1.75,1.665,1.7,1761100.0],["2024-07-09",1.71,1.72,1.62,1.71,2213700.0],["2024-07-10",1.71,1.78,1.69,1.78,1746200.0],["2024-07-11",1.87,2.05,1.835,1.97,7076800.0],["2024-07-12",2.0,2.16,1.975,2.15,4812600.0],["2024-07-15",2.2,2.2,2.03,2.16,3608500.0],["2024-07-16",2.18,2.255,2.12,2.24,3296400.0],["2024-07-17",2.2,2.27,2.15,2.2,2864600.0],["2024-07-18",2.21,2.35,2.09,2.12,3123300.0],["2024-07-19",2.12,2.13,2.04,2.07,1364300.0],["2024-07-22",2.08,2.113,1.98,2.08,1977600.0],["2024-07-23",2.06,2.15,2.02,2.12,1108800.0],["2024-07-24",2.09,2.11,2.01,2.03,1366100.0],["2024-07-25",2.03,2.07,1.995,2.02,2324700.0],["2024-07-26",2.05,2.07,1.96,1.99,1285200.0],["2024-07-29",1.99,2.01,1.83,1.89,1726600.0],["2024-07-30",1.91,1.93,1.83,1.86,1338000.0],["2024-07-31",1.87,1.98,1.83,1.88,1537600.0],["2024-08-01",1.89,1.9,1.7,1.71,1743300.0],["2024-08-02",1.66,1.71,1.63,1.65,1757500.0],["2024-08-05",1.51,1.62,1.48,1.58,2166200.0],["2024-08-06",1.64,1.66,1.57,1.585,1406000.0],["2024-08-07",1.59,1.59,1.28,1.28,6427400.0],["2024-08-08",1.35,1.39,1.31,1.37,1586400.0],["2024-08-09",1.39,1.425,1.33,1.34,1524800.0],["2024-08-12",1.38,1.38,1.32,1.35,1658300.0],["2024-08-13",1.38,1.46,1.36,1.44,1208700.0],["2024-08-14",1.49,1.49,1.37,1.38,2058400.0],["2024-08-15",1.41,1.45,1.4,1.43,1029000.0],["2024-08-16",1.42,1.46,1.4,1.42,1019900.0],["2024-08-19",1.43,1.45,1.405,1.44,1208500.0],["2024-08-20",1.46,1.46,1.41,1.45,1110900.0],["2024-08-21",1.46,1.47,1.42,1.46,879300.0],["2024-08-22",1.46,1.47,1.41,1.41,953000.0],["2024-08-23",1.42,1.56,1.42,1.54,1644500.0],["2024-08-26",1.52,1.525,1.435,1.45,1766500.0],["2024-08-27",1.45,1.47,1.42,1.45,1056000.0],["2024-08-28",1.43,1.467,1.41,1.42,907400.0],["2024-08-29",1.445,1.47,1.42,1.43,1138800.0],["2024-08-30",1.44,1.47,1.42,1.43,938000.0],["2024-09-03",1.42,1.43,1.35,1.37,2001300.0],["2024-09-04",1.37,1.41,1.32,1.32,1606400.0],["2024-09-05",1.31,1.325,1.26,1.26,2306400.0],["2024-09-06",1.28,1.29,1.22,1.24,1507400.0],["2024-09-09",1.27,1.28,1.24,1.24,945000.0],["2024-09-10",1.24,1.26,1.18,1.22,1444300.0],["2024-09-11",1.24,1.33,1.22,1.33,1567900.0],["2024-09-12",1.32,1.35,1.285,1.3,1085900.0],["2024-09-13",1.32,1.36,1.315,1.33,1234600.0],["2024-09-16",1.335,1.34,1.27,1.32,1264100.0],["2024-09-17",1.31,1.38,1.31,1.33,1133600.0],["2024-09-18",1.33,1.41,1.31,1.32,1235600.0],["2024-09-19",1.38,1.38,1.33,1.33,844900.0],["2024-09-20",1.39,1.55,1.38,1.46,8987500.0],["2024-09-23",1.5,1.51,1.36,1.36,2206400.0],["2024-09-24",1.38,1.45,1.38,1.41,1316000.0],["2024-09-25",1.39,1.4,1.33,1.35,1405500.0],["2024-09-26",1.36,1.405,1.35,1.35,1568500.0],["2024-09-27",1.37,1.43,1.37,1.37,1525300.0],["2024-09-30",1.38,1.39,1.34,1.35,1469200.0],["2024-10-01",1.4,1.4,1.25,1.26,3243600.0],["2024-10-02",1.26,1.29,1.24,1.27,1093200.0],["2024-10-03",1.26,1.26,1.25,1.26,755400.0],["2024-10-04",1.28,1.3,1.27,1.29,1057500.0],["2024-10-07",1.29,1.29,1.25,1.26,1180000.0],["2024-10-08",1.26,1.27,1.23,1.24,1184100.0],["2024-10-09",1.25,1.28,1.24,1.25,727900.0],["2024-10-10",1.24,1.25,1.23,1.24,925900.0],["2024-10-11",1.24,1.29,1.231,1.29,1040300.0],["2024-10-14",1.29,1.29,1.26,1.28,795200.0],["2024-10-15",1.26,1.29,1.26,1.28,711900.0],["2024-10-16",1.28,1.29,1.26,1.28,1108900.0],["2024-10-17",1.28,1.29,1.24,1.25,808700.0],["2024-10-18",1.26,1.27,1.24,1.27,937400.0],["2024-10-21",1.25,1.26,1.22,1.23,1182700.0],["2024-10-22",1.22,1.23,1.21,1.23,1055400.0],["2024-10-23",1.22,1.23,1.19,1.2,1206600.0],["2024-10-24",1.23,1.29,1.21,1.23,2306400.0],["2024-10-25",1.24,1.26,1.22,1.23,1010000.0],["2024-10-28",1.23,1.275,1.23,1.26,1424500.0],["2024-10-29",1.26,1.27,1.235,1.25,875900.0],["2024-10-30",1.23,1.26,1.23,1.24,754800.0],["2024-10-31",1.23,1.24,1.18,1.18,1582000.0],["2024-11-01",1.19,1.198,1.16,1.16,1335900.0],["2024-11-04",1.16,1.18,1.13,1.17,1342100.0],["2024-11-05",1.19,1.2,1.17,1.2,1056300.0],["2024-11-06",1.15,1.2,1.12,1.17,2651800.0],["2024-11-07",1.17,1.2,1.14,1.18,2115300.0],["2024-11-08",1.18,1.18,1.06,1.16,3323100.0],["2024-11-11",1.15,1.18,1.105,1.165,2544900.0],["2024-11-12",1.14,1.145,1.06,1.06,3695000.0],["2024-11-13",1.1,1.19,1.07,1.13,3296900.0],["2024-11-14",1.14,1.145,1.06,1.06,1956900.0],["2024-11-15",1.05,1.065,1.02,1.02,3215400.0],["2024-11-18",1.01,1.05,1.0,1.02,1682100.0],["2024-11-19",1.01,1.04,1.0,1.04,1872500.0],["2024-11-20",1.04,1.069,1.01,1.06,1336200.0],["2024-11-21",1.04,1.1,1.03,1.07,1644000.0],["2024-11-22",1.08,1.13,1.07,1.1,2186600.0],["2024-11-25",1.15,1.2,1.14,1.16,2792800.0],["2024-11-26",1.17,1.179,1.1,1.11,1293200.0],["2024-11-27",1.13,1.16,1.1,1.12,1048000.0],["2024-11-29",1.13,1.185,1.13,1.16,1199700.0],["2024-12-02",1.19,1.22,1.16,1.18,2076300.0],["2024-12-03",1.18,1.18,1.123,1.13,1609900.0],["2024-12-04",1.13,1.13,1.09,1.09,1371100.0],["2024-12-05",1.1,1.114,1.06,1.06,1878200.0],["2024-12-06",1.085,1.12,1.07,1.1,1701500.0],["2024-12-09",1.11,1.23,1.11,1.17,3187100.0],["2024-12-10",1.18,1.189,1.145,1.16,826800.0],["2024-12-11",1.16,1.16,1.1,1.14,1261600.0],["2024-12-12",1.13,1.14,1.11,1.12,950800.0],["2024-12-13",1.13,1.13,1.08,1.09,1250400.0],["2024-12-16",1.08,1.1,1.05,1.09,1983800.0],["2024-12-17",1.08,1.11,1.07,1.09,1333500.0],["2024-12-18",1.11,1.38,1.09,1.18,10925300.0],["2024-12-19",1.22,1.22,1.13,1.13,3474800.0],["2024-12-20",1.14,1.3,1.1,1.3,6629600.0],["2024-12-23",1.31,1.44,1.27,1.42,5198100.0],["2024-12-24",1.46,1.56,1.4,1.5,3766200.0],["2024-12-26",1.6,1.96,1.55,1.95,15723100.0],["2024-12-27",2.67,2.7,2.02,2.13,48418600.0],["2024-12-30",2.13,2.47,1.96,2.14,23567800.0],["2024-12-31",2.075,2.11,1.88,1.89,11385400.0],["2025-01-02",1.96,2.09,1.83,2.07,9795600.0],["2025-01-03",2.115,2.27,1.99,2.21,11864200.0],["2025-01-06",2.2,2.33,1.97,2.01,11718300.0],["2025-01-07",2.01,2.12,1.95,1.99,5175300.0],["2025-01-08",1.86,1.87,1.65,1.82,7409600.0],["2025-01-10",1.78,1.87,1.711,1.75,3838000.0],["2025-01-13",1.655,1.72,1.59,1.71,4729300.0],["2025-01-14",1.79,1.81,1.49,1.545,5681500.0],["2025-01-15",1.55,1.748,1.55,1.65,4617200.0],["2025-01-16",1.67,1.72,1.6,1.63,2213300.0],["2025-01-17",1.66,1.73,1.63,1.66,2425800.0],["2025-01-21",1.62,1.62,1.46,1.49,5214100.0],["2025-01-22",1.49,1.61,1.45,1.59,3708500.0],["2025-01-23",1.55,1.65,1.53,1.58,2617500.0],["2025-01-24",1.57,1.65,1.53,1.54,2028300.0],["2025-01-27",1.51,1.595,1.45,1.5,2701500.0],["2025-01-28",1.56,1.56,1.43,1.49,1767600.0],["2025-01-29",1.49,1.51,1.41,1.42,1446200.0],["2025-01-30",1.42,1.49,1.35,1.39,2452100.0],["2025-01-31",1.4,1.495,1.36,1.39,2902400.0],["2025-02-03",1.33,1.4,1.31,1.37,2460800.0],["2025-02-04",1.37,1.41,1.35,1.38,2140100.0],["2025-02-05",1.37,1.43,1.365,1.37,2178600.0],["2025-02-06",1.38,1.41,1.35,1.35,1577500.0],["2025-02-07",1.39,1.41,1.3,1.32,1835800.0],["2025-02-10",1.33,1.36,1.3,1.33,2659100.0],["2025-02-11",1.33,1.359,1.3,1.31,1716700.0],["2025-02-12",1.31,1.38,1.3,1.34,2316300.0],["2025-02-13",1.36,1.43,1.34,1.37,2978600.0],["2025-02-14",1.37,1.49,1.37,1.39,2390800.0],["2025-02-18",1.45,1.58,1.43,1.48,5179800.0],["2025-02-19",1.53,1.55,1.45,1.45,2879600.0],["2025-02-20",1.46,1.475,1.37,1.39,2376000.0],["2025-02-21",1.42,1.45,1.34,1.35,2443800.0],["2025-02-24",1.35,1.36,1.27,1.27,2742600.0],["2025-02-25",1.255,1.277,1.19,1.2,2736700.0],["2025-02-26",1.24,1.3,1.21,1.21,2181900.0],["2025-02-27",1.26,1.33,1.22,1.22,2265400.0],["2025-02-28",1.2,1.25,1.15,1.23,2988300.0],["2025-03-03",1.23,1.25,1.12,1.13,4407900.0],["2025-03-04",1.09,1.14,1.06,1.11,2811300.0],["2025-03-05",1.14,1.15,1.1,1.13,1905200.0],["2025-03-06",1.12,1.17,1.09,1.15,1819900.0],["2025-03-07",1.15,1.175,1.11,1.15,1321600.0],["2025-03-10",1.12,1.15,1.05,1.07,2278800.0],["2025-03-11",1.08,1.13,1.06,1.11,1813500.0],["2025-03-12",1.12,1.158,1.11,1.13,1442700.0],["2025-03-13",1.15,1.157,1.07,1.08,1807000.0],["2025-03-14",1.11,1.145,1.1,1.13,1356000.0],["2025-03-17",1.13,1.16,1.13,1.15,1203100.0],["2025-03-18",1.14,1.15,1.11,1.13,1194300.0],["2025-03-19",1.12,1.15,1.1,1.1,1602200.0],["2025-03-20",1.1,1.12,1.09,1.1,937700.0],["2025-03-21",1.1,1.15,1.095,1.11,2028100.0],["2025-03-24",1.12,1.16,1.12,1.15,1223900.0],["2025-03-25",1.17,1.17,1.11,1.12,1273600.0],["2025-03-26",1.12,1.13,1.08,1.09,986600.0],["2025-03-27",1.09,1.12,1.07,1.11,942600.0],["2025-03-28",1.1,1.1,1.07,1.08,1289100.0],["2025-03-31",1.07,1.07,1.03,1.05,2038600.0],["2025-04-01",1.05,1.08,1.02,1.04,1448000.0],["2025-04-02",1.03,1.079,1.03,1.05,1755800.0],["2025-04-03",1.02,1.05,1.0,1.01,2852500.0],["2025-04-04",1.0,1.01,0.951,0.973,4667200.0],["2025-04-07",0.73,0.954,0.68,0.927,5711800.0],["2025-04-08",0.949,0.989,0.93,0.936,2808900.0],["2025-04-09",0.928,1.09,0.923,1.04,2837200.0],["2025-04-10",1.02,1.05,0.983,1.02,2254900.0],["2025-04-11",1.02,1.13,1.015,1.13,2097900.0],["2025-04-14",1.15,1.15,1.1,1.12,1782600.0],["2025-04-15",1.1,1.12,1.06,1.07,1075400.0],["2025-04-16",1.04,1.11,1.035,1.06,1209500.0],["2025-04-17",1.08,1.11,1.06,1.1,992600.0],["2025-04-21",1.08,1.14,1.07,1.13,1354200.0],["2025-04-22",1.14,1.18,1.135,1.15,1688400.0],["2025-04-23",1.18,1.2,1.11,1.12,1136300.0],["2025-04-24",1.11,1.145,1.1,1.14,1077700.0],["2025-04-25",1.14,1.16,1.12,1.14,678200.0],["2025-04-28",1.14,1.16,1.11,1.13,1037900.0],["2025-04-29",1.13,1.13,1.09,1.11,901500.0],["2025-04-30",1.09,1.09,1.06,1.09,840800.0],["2025-05-01",1.1,1.12,1.09,1.1,971200.0],["2025-05-02",1.11,1.14,1.07,1.11,1128800.0],["2025-05-05",1.11,1.145,1.09,1.13,738500.0],["2025-05-06",1.12,1.15,1.11,1.13,696200.0],["2025-05-07",1.12,1.25,1.12,1.2,2519400.0],["2025-05-08",1.19,1.28,1.19,1.27,1824200.0],["2025-05-09",1.29,1.37,1.28,1.3,2092100.0],["2025-05-12",1.345,1.45,1.33,1.43,3439300.0],["2025-05-13",1.41,1.48,1.39,1.43,2612900.0],["2025-05-14",1.43,1.46,1.34,1.36,2970700.0],["2025-05-15",1.36,1.41,1.35,1.37,1507400.0],["2025-05-16",1.38,1.48,1.365,1.38,3857800.0],["2025-05-19",1.38,1.39,1.28,1.3,2762700.0],["2025-05-20",1.31,1.37,1.29,1.33,2123700.0],["2025-05-21",1.34,1.41,1.3,1.31,2120100.0],["2025-05-22",1.32,1.36,1.27,1.34,2251800.0],["2025-05-23",1.33,1.62,1.301,1.51,9369600.0],["2025-05-27",1.55,1.67,1.49,1.66,4264400.0],["2025-05-28",1.74,1.85,1.73,1.81,8520500.0],["2025-05-29",1.83,1.88,1.67,1.68,5209500.0],["2025-05-30",1.68,1.699,1.56,1.56,3870100.0],["2025-06-02",1.57,1.6,1.4,1.42,4088400.0],["2025-06-03",1.45,1.535,1.44,1.47,2494100.0],["2025-06-04",1.48,1.499,1.41,1.45,2204700.0],["2025-06-05",1.48,1.515,1.4,1.42,2102800.0],["2025-06-06",1.48,1.62,1.48,1.61,5686300.0],["2025-06-09",1.72,1.72,1.55,1.57,6159500.0],["2025-06-10",1.57,1.74,1.46,1.63,12594400.0],["2025-06-11",1.82,1.94,1.76,1.87,16168300.0],["2025-06-12",2.02,2.02,1.76,1.77,9661000.0],["2025-06-13",1.76,1.9,1.71,1.75,6645500.0],["2025-06-16",1.865,2.04,1.79,1.93,7210100.0],["2025-06-17",2.03,2.03,1.88,1.93,7469100.0],["2025-06-18",1.94,2.06,1.88,1.98,5899200.0],["2025-06-20",2.0,2.019,1.78,1.8,7707600.0],["2025-06-23",1.785,1.87,1.72,1.86,5677200.0],["2025-06-24",1.91,1.94,1.81,1.87,4946200.0],["2025-06-25",1.92,2.09,1.88,1.95,8716700.0],["2025-06-26",1.99,2.337,1.91,2.28,14369800.0],["2025-06-27",2.3,2.316,2.05,2.15,9951100.0],["2025-06-30",2.2,2.345,2.181,2.19,8106700.0],["2025-07-01",2.15,2.3,2.05,2.2,7037900.0],["2025-07-02",2.18,2.5,2.17,2.47,9085700.0],["2025-07-03",2.495,2.535,2.42,2.46,7309000.0],["2025-07-07",2.42,2.42,2.22,2.28,8312800.0],["2025-07-08",2.3,2.62,2.28,2.51,11537700.0],["2025-07-09",2.56,2.7,2.46,2.58,12339500.0],["2025-07-10",2.57,2.65,2.5,2.61,6444300.0],["2025-07-11",2.55,2.67,2.47,2.49,6246800.0],["2025-07-14",2.43,2.7,2.38,2.67,6648600.0],["2025-07-15",2.7,3.205,2.67,3.18,18033600.0],["2025-07-16",3.23,3.32,3.01,3.11,19190700.0],["2025-07-17",3.15,3.395,3.105,3.22,16312800.0],["2025-07-18",3.315,3.86,3.25,3.77,26012200.0],["2025-07-21",4.19,4.3,3.48,3.73,26238000.0],["2025-07-22",3.515,4.18,3.45,4.04,19340900.0],["2025-07-23",4.05,4.25,3.835,3.98,11197000.0],["2025-07-24",3.96,4.77,3.92,4.31,19484800.0],["2025-07-25",4.44,4.44,4.07,4.31,9461100.0],["2025-07-28",4.35,4.68,3.99,4.05,10931700.0],["2025-07-29",3.9,3.9,3.18,3.23,21949900.0],["2025-07-30",3.31,3.42,3.13,3.17,12903600.0],["2025-07-31",3.15,3.327,3.14,3.19,7067900.0],["2025-08-01",2.95,3.2,2.9,3.11,9337000.0],["2025-08-04",3.2,3.4,3.105,3.37,7247000.0],["2025-08-05",3.54,3.74,3.4,3.62,10736200.0],["2025-08-06",3.41,3.64,3.372,3.43,8558900.0],["2025-08-07",3.5,4.54,3.5,4.48,24683200.0],["2025-08-08",4.47,4.615,3.82,3.9,12684600.0],["2025-08-11",4.12,4.25,3.86,3.91,8405500.0],["2025-08-12",3.98,4.215,3.94,4.13,7058800.0],["2025-08-13",4.13,4.83,4.092,4.82,12035300.0],["2025-08-14",4.6,5.62,4.58,5.37,20297400.0],["2025-08-15",5.35,5.369,4.97,5.06,9707900.0],["2025-08-18",5.06,5.31,4.55,4.58,9775300.0],["2025-08-19",4.73,4.74,3.9,4.12,14084100.0],["2025-08-20",4.05,4.21,3.87,4.12,8118700.0],["2025-08-21",4.13,4.365,4.08,4.32,6286600.0],["2025-08-22",4.34,4.79,4.155,4.78,10571400.0],["2025-08-25",4.66,4.89,4.492,4.73,7455800.0],["2025-08-26",4.73,5.01,4.69,4.71,8129500.0],["2025-08-27",4.72,4.73,4.41,4.43,5878400.0],["2025-08-28",4.48,4.698,4.37,4.57,6045700.0],["2025-08-29",4.535,4.58,4.16,4.33,8947300.0],["2025-09-02",4.1,4.365,3.97,4.07,8911300.0],["2025-09-03",4.09,4.13,3.915,3.93,7161400.0],["2025-09-04",3.91,3.94,3.75,3.93,7111100.0],["2025-09-05",4.07,4.2,3.905,4.19,6258900.0],["2025-09-08",4.39,4.5,3.905,3.92,11612600.0],["2025-09-09",3.99,4.02,3.65,3.78,8603400.0],["2025-09-10",3.84,3.85,3.55,3.56,9329900.0],["2025-09-11",3.54,3.85,3.53,3.68,6693200.0],["2025-09-12",3.71,3.86,3.62,3.8,6165100.0],["2025-09-15",3.905,4.02,3.73,3.98,9301100.0],["2025-09-16",3.97,4.0,3.654,3.74,9794200.0],["2025-09-17",3.74,4.005,3.72,3.84,10120900.0],["2025-09-18",3.85,3.98,3.76,3.91,12829600.0],["2025-09-19",3.965,4.21,3.805,4.17,20652800.0],["2025-09-22",4.15,4.655,3.97,4.53,20624600.0],["2025-09-23",4.54,4.59,4.24,4.3,11544100.0],["2025-09-24",4.36,4.4,3.83,3.93,14291200.0],["2025-09-25",3.82,3.93,3.7,3.785,7927700.0],["2025-09-26",3.8,3.9,3.72,3.73,7506500.0],["2025-09-29",3.84,3.96,3.46,3.52,14987100.0],["2025-09-30",3.51,3.56,3.42,3.47,7692600.0],["2025-10-01",3.42,3.73,3.42,3.71,7839200.0],["2025-10-02",3.805,3.89,3.66,3.88,9752300.0],["2025-10-03",3.95,4.47,3.91,4.32,17712100.0],["2025-10-06",4.45,6.305,4.32,5.77,55138900.0],["2025-10-07",5.83,6.44,5.55,6.3,26674800.0],["2025-10-08",6.39,6.75,5.955,6.24,20563000.0],["2025-10-09",6.235,6.485,5.691,6.03,13448600.0],["2025-10-10",6.02,7.13,5.81,5.86,28107800.0],["2025-10-13",6.37,6.88,6.095,6.3,20598700.0],["2025-10-14",6.12,7.379,5.94,6.94,25056600.0],["2025-10-15",7.215,7.37,6.6,7.12,16635700.0],["2025-10-16",7.285,8.05,5.973,6.04,18974200.0],["2025-10-17",6.08,6.47,5.9,6.34,15152500.0],["2025-10-20",6.55,6.75,6.14,6.51,11075900.0],["2025-10-21",6.4,6.43,6.03,6.18,8115200.0],["2025-10-22",6.03,6.3,5.485,5.68,11273200.0],["2025-10-23",5.87,5.94,5.67,5.69,6307800.0],["2025-10-24",5.93,6.23,5.72,6.15,8960600.0],["2025-10-27",6.3,6.317,5.69,5.84,11385700.0],["2025-10-28",5.81,5.88,5.41,5.44,8215100.0],["2025-10-29",5.46,5.649,5.35,5.52,7148100.0],["2025-10-30",5.36,5.44,5.19,5.33,8088900.0],["2025-10-31",6.02,6.38,5.57,6.28,22421100.0],["2025-11-03",6.63,7.03,6.25,6.42,23348000.0],["2025-11-04",6.02,6.18,5.55,5.615,13883900.0],["2025-11-05",6.24,8.86,6.02,8.51,82376000.0],["2025-11-06",8.08,8.315,6.72,6.75,27120400.0],["2025-11-07",6.905,6.91,6.17,6.86,15406300.0],["2025-11-10",7.48,8.02,7.005,7.35,22233200.0],["2025-11-11",7.15,7.33,6.84,7.1,9826600.0],["2025-11-12",7.115,7.25,6.42,6.67,10493500.0],["2025-11-13",6.55,6.568,5.76,5.85,13380100.0],["2025-11-14",5.62,6.35,5.58,6.05,13341100.0],["2025-11-17",5.88,6.3,5.8,5.97,8673200.0],["2025-11-18",5.885,6.095,5.71,5.71,11166700.0],["2025-11-19",5.76,5.76,5.34,5.47,8796800.0],["2025-11-20",5.77,5.83,5.01,5.02,12022500.0],["2025-11-21",5.0,5.09,4.57,5.02,14881900.0],["2025-11-24",5.03,5.159,4.925,5.1,12083900.0],["2025-11-25",5.03,5.125,4.805,5.1,6060400.0],["2025-11-26",5.2,5.265,4.98,5.15,6238200.0],["2025-11-28",5.32,5.33,5.115,5.2,4182300.0],["2025-12-01",5.04,5.04,4.785,4.87,6292600.0],["2025-12-02",4.9,5.05,4.855,4.89,5475300.0],["2025-12-03",4.86,5.09,4.775,5.07,5524100.0],["2025-12-04",5.02,5.45,4.98,5.41,8597100.0],["2025-12-05",5.37,5.5,5.17,5.17,8365300.0],["2025-12-08",5.29,5.59,5.215,5.31,12382700.0],["2025-12-09",5.18,5.42,4.97,5.3,6877600.0],["2025-12-10",5.25,5.27,5.04,5.12,5847700.0],["2025-12-11",4.99,5.27,4.795,5.2,6680200.0],["2025-12-12",5.2,5.21,4.88,4.91,5407600.0],["2025-12-15",4.98,5.03,4.63,4.64,6284600.0],["2025-12-16",4.51,4.73,4.49,4.63,5104300.0],["2025-12-17",4.69,4.81,4.3,4.32,7483700.0],["2025-12-18",4.43,4.78,4.43,4.51,5397200.0],["2025-12-19",4.56,4.715,4.525,4.69,6790700.0],["2025-12-22",4.75,4.765,4.56,4.59,5835700.0],["2025-12-23",4.492,4.75,4.44,4.51,6308600.0],["2025-12-24",4.49,4.53,4.395,4.51,2667700.0],["2025-12-26",4.48,4.65,4.34,4.49,6538200.0],["2025-12-29",4.35,4.665,4.32,4.37,6819500.0],["2025-12-30",4.37,4.445,4.27,4.28,4031200.0],["2025-12-31",4.28,4.31,4.14,4.25,6960600.0],["2026-01-02",4.34,4.65,4.26,4.65,5045800.0],["2026-01-05",4.87,5.2,4.86,5.14,7742800.0],["2026-01-06",5.21,5.21,4.815,5.1,6292900.0],["2026-01-07",5.05,5.14,4.91,5.04,3621200.0],["2026-01-08",5.05,5.465,5.03,5.31,6725000.0],["2026-01-09",5.37,5.42,5.15,5.33,4374000.0],["2026-01-12",5.34,5.55,5.235,5.44,4810600.0],["2026-01-13",5.625,5.71,5.26,5.6,6131600.0],["2026-01-14",5.55,5.89,5.375,5.79,7154600.0],["2026-01-15",5.93,6.03,5.615,5.63,6220800.0],["2026-01-16",5.7,5.931,5.52,5.6,6265000.0],["2026-01-20",5.28,5.95,5.25,5.46,7691500.0],["2026-01-21",5.55,5.95,4.98,5.26,10444300.0],["2026-01-22",5.51,5.95,5.48,5.57,9970300.0],["2026-01-23",5.57,5.58,5.295,5.42,5408400.0],["2026-01-26",5.42,5.43,5.02,5.09,5508500.0],["2026-01-27",5.12,5.2,5.02,5.19,3664500.0],["2026-01-28",5.26,5.34,4.67,4.755,12281300.0],["2026-01-29",4.95,4.96,4.66,4.815,8619700.0],["2026-01-30",4.665,4.845,4.44,4.48,6662600.0],["2026-02-02",4.45,4.555,4.23,4.28,6008400.0],["2026-02-03",4.41,4.53,4.211,4.43,5525700.0],["2026-02-04",4.4,4.43,3.89,4.04,8771200.0],["2026-02-05",3.92,4.0,3.73,3.75,5583300.0],["2026-02-06",3.91,4.0,3.845,3.95,5219000.0],["2026-02-09",4.06,4.06,3.865,4.02,4905700.0],["2026-02-10",4.01,4.03,3.84,3.87,4108400.0],["2026-02-11",3.91,3.92,3.66,3.89,5235300.0],["2026-02-12",3.88,3.89,3.555,3.6,7571900.0],["2026-02-13",3.62,3.77,3.55,3.64,4573700.0],["2026-02-17",3.57,3.6,3.42,3.52,3837500.0],["2026-02-18",3.52,3.69,3.472,3.6,3246200.0],["2026-02-19",3.51,3.62,3.47,3.61,2532000.0],["2026-02-20",3.55,3.61,3.42,3.47,3791500.0],["2026-02-23",3.42,3.44,3.32,3.41,3725700.0],["2026-02-24",3.51,3.62,3.47,3.54,5438800.0],["2026-02-25",3.66,3.895,3.612,3.68,7064400.0],["2026-02-26",3.81,3.895,3.65,3.85,5921900.0],["2026-02-27",3.79,3.81,3.51,3.54,5964600.0],["2026-03-02",3.4,3.6,3.36,3.54,4692600.0],["2026-03-03",3.35,3.42,3.26,3.35,5098400.0],["2026-03-04",3.375,3.45,3.27,3.33,4355000.0],["2026-03-05",3.33,3.34,3.16,3.26,4504800.0],["2026-03-06",3.13,3.24,3.075,3.12,4494800.0],["2026-03-09",3.01,3.2,2.96,3.2,4914700.0],["2026-03-10",3.25,3.37,3.22,3.24,4041800.0],["2026-03-11",3.27,3.37,3.205,3.26,2812300.0],["2026-03-12",3.18,3.22,3.145,3.2,2963400.0],["2026-03-13",3.25,3.33,3.11,3.15,2814300.0],["2026-03-16",3.29,3.48,3.122,3.2,3831100.0],["2026-03-17",3.2,3.28,3.16,3.19,2732200.0],["2026-03-18",3.16,3.21,3.09,3.12,3580100.0],["2026-03-19",3.015,3.2,3.01,3.16,3364900.0],["2026-03-20",3.13,3.141,3.0,3.04,7275200.0],["2026-03-23",3.11,3.2,3.07,3.13,2898700.0],["2026-03-24",3.1,3.16,3.04,3.09,2481400.0],["2026-03-25",3.15,3.218,3.05,3.08,2927000.0],["2026-03-26",3.03,3.108,2.99,3.01,2948600.0],["2026-03-27",2.98,3.0,2.87,2.92,3521500.0],["2026-03-30",2.92,2.95,2.78,2.82,4962800.0],["2026-03-31",2.87,3.04,2.83,3.0,5448700.0],["2026-04-01",3.08,3.115,2.93,2.94,3608500.0],["2026-04-02",2.82,2.94,2.795,2.94,3766000.0],["2026-04-06",2.94,3.02,2.9,2.91,3190800.0],["2026-04-07",2.88,2.885,2.75,2.84,3739400.0],["2026-04-08",3.05,3.1,2.915,3.0,5437000.0],["2026-04-09",2.98,3.07,2.95,2.96,2965600.0],["2026-04-10",2.99,3.08,2.92,2.95,2850800.0],["2026-04-13",2.915,3.005,2.88,2.98,2498100.0],["2026-04-14",3.09,3.17,3.05,3.15,4278700.0],["2026-04-15",3.22,3.38,3.22,3.26,7237000.0],["2026-04-16",3.75,3.78,3.21,3.26,18378700.0],["2026-04-17",3.35,3.49,3.29,3.37,8431800.0],["2026-04-20",3.275,3.4,3.23,3.4,4978200.0],["2026-04-21",3.64,3.965,3.5,3.54,18238300.0],["2026-04-22",3.695,4.06,3.64,3.96,15667100.0],["2026-04-23",3.97,4.18,3.6,3.7,15120000.0],["2026-04-24",3.715,3.85,3.61,3.67,8740000.0],["2026-04-27",3.56,3.72,3.5,3.57,6134600.0],["2026-04-28",3.48,3.55,3.43,3.49,4987900.0],["2026-04-29",3.48,3.49,3.3,3.35,5685400.0],["2026-04-30",3.35,3.51,3.27,3.45,4488800.0],["2026-05-01",3.44,3.445,3.34,3.42,6092700.0],["2026-05-04",3.4,3.56,3.3,3.46,6501700.0],["2026-05-05",3.5,3.59,3.38,3.51,8028400.0],["2026-05-06",3.335,3.49,3.15,3.345,10797700.0],["2026-05-07",3.3,3.3,2.87,2.92,13343800.0],["2026-05-08",3.01,3.115,2.92,3.075,7658200.0],["2026-05-11",2.96,3.23,2.935,3.15,8115000.0],["2026-05-12",3.06,3.07,2.9,3.0,7704800.0],["2026-05-13",2.985,3.13,2.91,3.06,8064400.0],["2026-05-14",3.0,3.04,2.9,2.98,7170300.0],["2026-05-15",2.89,2.91,2.79,2.88,6979400.0],["2026-05-18",2.84,2.85,2.64,2.72,8605300.0],["2026-05-19",2.66,2.687,2.58,2.63,6065600.0],["2026-05-20",2.65,2.79,2.64,2.77,4604900.0],["2026-05-21",2.725,2.97,2.71,2.97,5573000.0],["2026-05-22",2.96,3.13,2.96,3.06,8058700.0],["2026-05-26",3.09,3.28,3.085,3.23,6390100.0],["2026-05-27",3.23,3.5,3.17,3.36,9595500.0],["2026-05-28",3.3,3.49,3.29,3.39,5758300.0],["2026-05-29",3.315,3.39,3.22,3.31,5179400.0],["2026-06-01",3.18,3.43,3.17,3.41,6209800.0],["2026-06-02",3.395,3.7,3.365,3.63,9213200.0],["2026-06-03",3.52,3.52,3.26,3.32,6682700.0],["2026-06-04",3.195,3.43,3.195,3.32,4017300.0],["2026-06-05",3.23,3.23,2.9,2.94,6630500.0],["2026-06-08",3.0,3.07,2.95,2.955,4181600.0],["2026-06-09",2.96,2.979,2.7,2.8,5586800.0],["2026-06-10",2.8,2.91,2.76,2.77,4304200.0],["2026-06-11",2.76,2.83,2.725,2.83,5180700.0],["2026-06-12",2.85,2.87,2.74,2.8,4504900.0],["2026-06-15",2.93,3.0,2.84,2.84,5138200.0],["2026-06-16",2.79,2.878,2.73,2.74,3891600.0],["2026-06-17",2.74,2.81,2.68,2.7,3604600.0],["2026-06-18",2.81,2.88,2.72,2.87,7011400.0],["2026-06-22",2.86,2.97,2.79,2.8,4351700.0],["2026-06-23",2.69,2.84,2.68,2.73,4052500.0],["2026-06-24",2.72,2.72,2.6,2.64,4363900.0],["2026-06-25",2.65,2.675,2.56,2.6,4010600.0],["2026-06-26",2.51,2.65,2.51,2.59,10653800.0],["2026-06-29",2.639,2.67,2.48,2.6,5490400.0],["2026-06-30",2.59,2.64,2.53,2.59,3362100.0],["2026-07-01",2.55,2.7,2.543,2.59,3702900.0],["2026-07-02",2.6,2.705,2.47,2.52,4701200.0],["2026-07-06",2.52,2.715,2.5,2.62,3254361.264049],["2026-07-07",2.59,2.6099,2.39,2.41,5418138.435495],["2026-07-08",2.35,2.41,2.32,2.38,4320214.953118],["2026-07-09",2.38,2.435,2.33,2.4,3044526.233807],["2026-07-10",2.45,2.45,2.32,2.32,2521418.133578],["2026-07-13",2.28,2.31,2.21,2.23,3325371.723106],["2026-07-14",2.28,2.38,2.25,2.37,3861458.450697],["2026-07-15",2.41,2.505,2.395,2.42,4286352.794523],["2026-07-16",2.39,2.4088,2.34,2.35,4707693.50664],["2026-07-17",2.27,2.35,2.225,2.31,2903410.201855],["2026-07-20",2.31,2.335,2.26,2.31,4055742.313323],["2026-07-21",2.345,2.405,2.32,2.36,2798671.246292],["2026-07-22",2.35,2.405,2.3,2.33,2959386.863641],["2026-07-23",2.26,2.3,2.14,2.15,4450190.695494],["2026-07-24",2.15,2.155,2.05,2.08,3942798.890526],["2026-07-27",2.12,2.185,2.09,2.14,3161542.201142],["2026-07-28",2.08,2.12,1.98,2.11,6544950.804782],["2026-07-29",2.1,2.12,1.99,2,3329616.070925],["2026-07-30",2.02,2.1,2,2.065,4469648.548769],["2026-07-31",2.125,2.13,2.01,2.06,3337015.343689],["2026-08-03",2.07,2.17,2.06,2.13,4222877.678144],["2026-08-04",2.22,2.33,2.185,2.3,5539103.163484],["2026-08-05",2.19,2.2,2.08,2.14,5780329.644128],["2026-08-06",2.12,2.24,2.08,2.19,4688364.690316],["2026-08-07",2.25,2.37,2.24,2.33,3428422.127282],["2026-08-10",2.34,2.41,2.3,2.305,1847915.962237],["2026-08-11",2.389,2.48,2.37,2.41,2955375.497874],["2026-08-12",2.45,2.49,2.345,2.35,2646472.449051],["2026-08-13",2.34,2.44,2.33,2.39,2984116.196057],["2026-08-14",2.4,2.45,2.39,2.42,2057270.634038]]}