{"t":"TBLA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-30",11.04,11.44,9.91,10.35,2021300.0],["2021-07-01",10.8,11.0,10.35,10.5,829400.0],["2021-07-02",10.5,10.58,10.2,10.48,699300.0],["2021-07-06",10.48,10.58,9.85,10.09,788900.0],["2021-07-07",9.94,10.09,9.52,9.66,603000.0],["2021-07-08",9.37,9.69,9.18,9.64,584600.0],["2021-07-09",9.75,9.91,9.6,9.87,174700.0],["2021-07-12",10.2,10.2,9.75,10.17,363400.0],["2021-07-13",9.99,10.29,9.95,10.2,249300.0],["2021-07-14",10.32,10.32,9.7,9.73,638400.0],["2021-07-15",9.7,9.77,9.25,9.45,583100.0],["2021-07-16",9.5,9.65,8.76,8.85,432700.0],["2021-07-19",8.69,8.82,8.46,8.54,602900.0],["2021-07-20",8.69,8.886,8.37,8.8,568400.0],["2021-07-21",8.91,9.2,8.64,9.0,339200.0],["2021-07-22",8.98,9.21,8.86,9.0,1032700.0],["2021-07-23",9.6,10.3,9.47,10.3,1362200.0],["2021-07-26",10.3,10.49,9.62,9.84,840500.0],["2021-07-27",10.2,10.29,9.75,10.25,468700.0],["2021-07-28",10.32,10.39,9.4,9.66,589500.0],["2021-07-29",9.7,10.04,9.4,9.85,325800.0],["2021-07-30",9.65,9.675,8.75,9.36,645800.0],["2021-08-02",9.56,9.83,9.46,9.49,381700.0],["2021-08-03",9.71,9.71,9.23,9.27,266800.0],["2021-08-04",9.47,9.77,9.41,9.66,424100.0],["2021-08-05",9.73,9.805,9.47,9.71,364000.0],["2021-08-06",9.72,9.8,9.54,9.69,209000.0],["2021-08-09",9.56,9.87,9.56,9.74,244800.0],["2021-08-10",9.71,10.1,9.32,10.04,610200.0],["2021-08-11",10.233,10.58,9.37,9.47,843200.0],["2021-08-12",9.47,9.54,9.01,9.04,616100.0],["2021-08-13",9.0,9.28,8.73,8.81,550100.0],["2021-08-16",8.8,8.805,8.21,8.4,673800.0],["2021-08-17",8.25,8.52,7.92,8.47,1170100.0],["2021-08-18",8.49,8.5,8.12,8.33,582800.0],["2021-08-19",8.19,8.4,7.97,8.03,414900.0],["2021-08-20",8.05,8.2,7.75,7.8,295300.0],["2021-08-23",8.12,8.23,7.76,7.9,409000.0],["2021-08-24",7.95,8.15,7.9,8.05,330900.0],["2021-08-25",8.02,8.56,7.854,8.36,303300.0],["2021-08-26",8.36,8.44,8.11,8.4,253300.0],["2021-08-27",8.32,8.93,8.3,8.75,332400.0],["2021-08-30",9.0,9.34,8.84,8.88,727600.0],["2021-08-31",8.98,9.27,8.92,8.99,371600.0],["2021-09-01",9.03,9.23,8.84,9.1,526800.0],["2021-09-02",9.27,9.395,9.13,9.29,724500.0],["2021-09-03",8.91,9.75,8.87,8.99,4171000.0],["2021-09-07",9.03,9.37,8.97,9.2,428700.0],["2021-09-08",9.23,9.38,8.96,9.02,226800.0],["2021-09-09",9.0,9.27,8.99,9.06,503300.0],["2021-09-10",9.1,9.1,8.8,8.92,349400.0],["2021-09-13",8.93,9.05,8.66,8.84,593300.0],["2021-09-14",9.05,9.7,8.8,8.92,1770000.0],["2021-09-15",8.91,9.02,8.823,8.84,719400.0],["2021-09-16",8.81,8.82,8.669,8.75,544700.0],["2021-09-17",8.8,8.82,8.66,8.75,719200.0],["2021-09-20",8.6,8.77,8.5,8.6,494900.0],["2021-09-21",8.7,8.71,8.5,8.58,447400.0],["2021-09-22",8.6,8.68,8.48,8.59,334900.0],["2021-09-23",8.66,9.0,8.58,8.75,411000.0],["2021-09-24",8.67,8.82,8.59,8.77,322700.0],["2021-09-27",8.75,9.32,8.7,9.08,658400.0],["2021-09-28",9.03,9.14,8.763,8.9,670900.0],["2021-09-29",8.96,9.065,7.96,8.17,1447400.0],["2021-09-30",8.33,8.56,8.26,8.46,552000.0],["2021-10-01",8.45,8.59,8.23,8.28,528600.0],["2021-10-04",8.33,8.42,7.86,7.98,852800.0],["2021-10-05",8.02,8.28,8.0,8.16,518000.0],["2021-10-06",8.05,8.56,8.03,8.52,699800.0],["2021-10-07",8.58,8.905,8.57,8.88,596500.0],["2021-10-08",8.87,9.12,8.77,8.78,397300.0],["2021-10-11",8.75,9.03,8.72,8.86,407000.0],["2021-10-12",8.92,9.18,8.9,9.16,409100.0],["2021-10-13",9.2,9.58,9.14,9.3,657700.0],["2021-10-14",9.43,9.6,9.3,9.44,437500.0],["2021-10-15",9.42,9.43,8.71,8.8,396200.0],["2021-10-18",8.725,9.1,8.725,8.95,480200.0],["2021-10-19",8.99,9.29,8.99,9.22,382800.0],["2021-10-20",9.29,9.35,9.1,9.22,140100.0],["2021-10-21",9.18,9.55,9.15,9.45,317600.0],["2021-10-22",9.43,9.43,8.98,9.02,287800.0],["2021-10-25",9.0,9.34,8.89,9.29,433700.0],["2021-10-26",9.34,9.55,8.88,8.93,300000.0],["2021-10-27",8.97,9.28,8.94,9.09,320300.0],["2021-10-28",9.04,9.49,8.98,9.43,311900.0],["2021-10-29",9.4,9.489,9.24,9.39,241200.0],["2021-11-01",9.2,9.57,9.19,9.48,432000.0],["2021-11-02",9.46,9.49,9.22,9.33,272900.0],["2021-11-03",9.41,9.66,9.3,9.64,617100.0],["2021-11-04",9.7,9.715,9.35,9.68,451500.0],["2021-11-05",9.61,9.67,9.1,9.11,234800.0],["2021-11-08",9.133,9.57,9.11,9.41,290600.0],["2021-11-09",9.4,9.95,8.56,9.93,1064000.0],["2021-11-10",9.83,9.93,9.45,9.5,618000.0],["2021-11-11",9.3,10.04,9.28,9.85,948300.0],["2021-11-12",9.89,10.16,9.75,9.9,720800.0],["2021-11-15",9.84,10.27,9.84,9.93,527000.0],["2021-11-16",9.95,10.17,9.75,9.88,371600.0],["2021-11-17",9.75,10.11,9.75,9.82,348900.0],["2021-11-18",9.89,9.9,9.42,9.45,329000.0],["2021-11-19",9.39,9.7,9.3,9.44,227100.0],["2021-11-22",9.35,9.45,8.52,8.57,624900.0],["2021-11-23",8.57,8.78,7.98,8.35,1137900.0],["2021-11-24",8.18,8.905,8.18,8.47,569300.0],["2021-11-26",8.29,8.6,8.22,8.52,315000.0],["2021-11-29",8.51,8.55,8.05,8.15,585800.0],["2021-11-30",8.17,8.17,7.65,7.86,2428700.0],["2021-12-01",7.96,8.1,7.75,7.9,1074600.0],["2021-12-02",7.85,8.05,7.32,7.35,1098600.0],["2021-12-03",7.32,7.51,6.91,7.12,1254700.0],["2021-12-06",7.25,7.3,6.8,7.07,1119900.0],["2021-12-07",7.36,7.89,7.21,7.84,867600.0],["2021-12-08",7.87,7.87,7.57,7.77,466200.0],["2021-12-09",7.68,7.96,7.68,7.93,471000.0],["2021-12-10",8.0,8.09,7.7,7.77,340400.0],["2021-12-13",7.99,8.04,7.71,7.81,593700.0],["2021-12-14",7.77,7.77,7.21,7.47,789100.0],["2021-12-15",7.37,7.58,6.98,7.53,843700.0],["2021-12-16",7.56,7.93,7.41,7.67,1222900.0],["2021-12-17",7.56,7.88,7.38,7.79,366400.0],["2021-12-20",7.37,7.61,7.24,7.56,535700.0],["2021-12-21",7.5,7.77,7.472,7.7,319300.0],["2021-12-22",7.7,7.94,7.61,7.63,381100.0],["2021-12-23",7.63,8.105,7.62,8.06,350500.0],["2021-12-27",7.54,7.75,7.21,7.41,2932000.0],["2021-12-28",7.19,7.94,7.19,7.85,673300.0],["2021-12-29",7.77,7.83,7.37,7.51,1834200.0],["2021-12-30",7.42,7.96,7.411,7.82,968500.0],["2021-12-31",7.65,8.16,7.52,7.78,886100.0],["2022-01-03",7.59,7.9,7.36,7.64,966300.0],["2022-01-04",7.68,7.865,7.21,7.28,1077400.0],["2022-01-05",7.3,7.48,6.95,6.95,801400.0],["2022-01-06",6.87,7.12,6.67,6.71,1453400.0],["2022-01-07",6.72,6.9,6.69,6.74,873800.0],["2022-01-10",6.58,6.72,6.46,6.69,693200.0],["2022-01-11",6.71,7.1,6.7,7.05,707700.0],["2022-01-12",7.1,7.21,6.89,6.98,380700.0],["2022-01-13",6.97,6.985,6.58,6.6,519900.0],["2022-01-14",6.51,6.59,6.23,6.38,364500.0],["2022-01-18",6.29,6.58,6.205,6.21,544400.0],["2022-01-19",6.31,6.395,6.17,6.27,956500.0],["2022-01-20",6.28,6.55,6.19,6.19,823400.0],["2022-01-21",6.25,6.345,5.6,5.6,1239700.0],["2022-01-24",5.4,5.905,5.34,5.84,2071900.0],["2022-01-25",5.63,5.87,5.47,5.5,1498600.0],["2022-01-26",5.73,6.12,5.66,5.79,1413000.0],["2022-01-27",5.83,5.883,5.52,5.55,619500.0],["2022-01-28",5.51,5.7,5.36,5.64,452100.0],["2022-01-31",5.71,6.07,5.71,6.05,388800.0],["2022-02-01",6.18,6.48,6.065,6.46,635400.0],["2022-02-02",6.61,6.66,6.32,6.65,961700.0],["2022-02-03",6.19,6.225,5.92,6.09,1098000.0],["2022-02-04",6.15,6.73,6.15,6.67,750100.0],["2022-02-07",6.66,7.0,6.555,6.86,1288900.0],["2022-02-08",6.78,7.0,6.71,6.88,620700.0],["2022-02-09",6.94,7.215,6.88,7.18,564200.0],["2022-02-10",7.01,7.48,7.01,7.35,614700.0],["2022-02-11",7.34,7.5,7.03,7.1,447200.0],["2022-02-14",7.02,7.29,7.0,7.04,505100.0],["2022-02-15",7.17,7.28,7.08,7.26,312000.0],["2022-02-16",7.16,7.16,6.825,7.01,455800.0],["2022-02-17",6.96,7.06,6.71,6.78,383700.0],["2022-02-18",6.73,6.84,6.55,6.71,576400.0],["2022-02-22",6.63,7.01,6.63,6.68,692400.0],["2022-02-23",6.78,6.86,6.12,6.37,1070100.0],["2022-02-24",5.93,6.57,5.84,6.52,1109300.0],["2022-02-25",6.56,6.7,6.51,6.65,585400.0],["2022-02-28",6.51,6.72,6.46,6.61,662200.0],["2022-03-01",6.6,6.74,6.28,6.31,838100.0],["2022-03-02",6.3,6.46,6.23,6.39,555400.0],["2022-03-03",6.4,6.47,5.99,6.02,494400.0],["2022-03-04",5.87,6.04,5.52,5.59,752000.0],["2022-03-07",5.53,5.6,5.27,5.29,486500.0],["2022-03-08",5.24,5.54,5.05,5.45,844800.0],["2022-03-09",5.62,5.64,5.43,5.49,428100.0],["2022-03-10",5.45,5.55,5.13,5.37,690000.0],["2022-03-11",5.41,5.44,5.0,5.0,464700.0],["2022-03-14",5.0,5.055,4.31,4.39,2064100.0],["2022-03-15",4.37,4.91,4.37,4.89,846000.0],["2022-03-16",4.99,5.28,4.91,5.26,471100.0],["2022-03-17",5.18,5.48,5.1,5.47,451300.0],["2022-03-18",5.39,5.63,5.39,5.53,638300.0],["2022-03-21",5.5,5.66,5.43,5.6,449000.0],["2022-03-22",5.56,5.83,5.56,5.72,453000.0],["2022-03-23",5.66,5.82,5.52,5.57,375000.0],["2022-03-24",5.6,5.7,5.33,5.39,492600.0],["2022-03-25",5.41,5.49,5.26,5.44,515100.0],["2022-03-28",5.43,5.6,5.32,5.53,566400.0],["2022-03-29",5.65,5.77,5.265,5.46,752900.0],["2022-03-30",5.46,5.49,5.24,5.26,778000.0],["2022-03-31",5.25,5.25,4.995,5.16,590400.0],["2022-04-01",5.23,5.36,5.02,5.07,347200.0],["2022-04-04",5.09,5.38,5.09,5.32,582700.0],["2022-04-05",5.25,5.29,5.035,5.12,404900.0],["2022-04-06",5.06,5.13,4.86,4.91,400900.0],["2022-04-07",4.93,5.16,4.71,4.73,471200.0],["2022-04-08",4.73,4.84,4.628,4.69,229900.0],["2022-04-11",4.6,4.77,4.54,4.65,238900.0],["2022-04-12",4.7,4.748,4.55,4.6,352800.0],["2022-04-13",4.55,4.73,4.54,4.7,354300.0],["2022-04-14",4.69,4.7,4.5,4.56,285400.0],["2022-04-18",4.52,4.57,4.4,4.45,684800.0],["2022-04-19",4.46,4.75,4.43,4.67,464000.0],["2022-04-20",4.67,4.71,4.56,4.63,380400.0],["2022-04-21",4.66,4.71,4.5,4.54,629800.0],["2022-04-22",4.51,4.64,4.45,4.49,287200.0],["2022-04-25",4.42,4.6,4.41,4.49,565100.0],["2022-04-26",4.47,4.5,4.36,4.42,501500.0],["2022-04-27",4.42,4.51,4.28,4.3,421100.0],["2022-04-28",4.36,4.64,4.24,4.63,489400.0],["2022-04-29",4.52,4.65,4.31,4.31,351900.0],["2022-05-02",4.32,4.63,4.295,4.63,460200.0],["2022-05-03",4.74,4.93,4.49,4.6,456400.0],["2022-05-04",4.59,4.75,4.4,4.7,361800.0],["2022-05-05",4.65,4.66,4.46,4.52,276300.0],["2022-05-06",4.55,4.55,4.15,4.27,497100.0],["2022-05-09",4.2,4.27,3.91,3.94,761100.0],["2022-05-10",4.12,4.14,3.7,3.74,967500.0],["2022-05-11",3.79,3.9,3.63,3.65,892800.0],["2022-05-12",3.5,3.65,3.23,3.54,1333000.0],["2022-05-13",3.59,3.68,3.28,3.35,1162400.0],["2022-05-16",3.22,3.25,2.97,3.02,1971300.0],["2022-05-17",3.12,3.135,2.92,3.0,1608700.0],["2022-05-18",3.05,3.11,2.93,2.99,1536800.0],["2022-05-19",2.94,3.39,2.94,3.33,1456200.0],["2022-05-20",3.43,3.46,3.2,3.3,567700.0],["2022-05-23",3.34,3.395,3.17,3.35,559100.0],["2022-05-24",3.29,3.29,3.01,3.02,501200.0],["2022-05-25",3.0,3.05,2.92,3.03,342500.0],["2022-05-26",3.01,3.2,2.93,3.14,709700.0],["2022-05-27",3.2,3.56,3.18,3.55,766600.0],["2022-05-31",3.53,3.6,3.23,3.24,668200.0],["2022-06-01",3.3,3.318,3.0,3.08,1066500.0],["2022-06-02",3.11,3.22,3.06,3.18,637500.0],["2022-06-03",3.14,3.14,3.03,3.12,301100.0],["2022-06-06",3.15,3.25,3.03,3.09,314000.0],["2022-06-07",3.08,3.14,3.01,3.09,196700.0],["2022-06-08",3.05,3.12,3.03,3.05,221600.0],["2022-06-09",3.03,3.05,2.94,2.96,461300.0],["2022-06-10",2.92,2.93,2.81,2.81,542300.0],["2022-06-13",2.73,2.74,2.62,2.64,723600.0],["2022-06-14",2.63,2.7,2.61,2.61,357400.0],["2022-06-15",2.63,2.75,2.55,2.69,467400.0],["2022-06-16",2.61,2.65,2.52,2.56,739600.0],["2022-06-17",2.54,2.64,2.52,2.55,819000.0],["2022-06-21",2.61,2.62,2.5,2.51,485300.0],["2022-06-22",2.68,2.79,2.585,2.6,1045900.0],["2022-06-23",2.65,2.75,2.55,2.65,464300.0],["2022-06-24",2.7,2.8,2.66,2.8,697100.0],["2022-06-27",2.85,2.88,2.62,2.68,688300.0],["2022-06-28",2.68,2.72,2.57,2.61,460800.0],["2022-06-29",2.62,2.63,2.52,2.55,398400.0],["2022-06-30",2.59,2.61,2.47,2.53,780200.0],["2022-07-01",2.51,2.6,2.45,2.6,386500.0],["2022-07-05",2.52,2.7,2.48,2.7,430000.0],["2022-07-06",2.65,2.77,2.65,2.75,807900.0],["2022-07-07",2.75,2.92,2.72,2.9,412700.0],["2022-07-08",2.93,2.93,2.81,2.88,201100.0],["2022-07-11",2.84,2.85,2.7,2.78,499400.0],["2022-07-12",2.85,2.91,2.78,2.84,314600.0],["2022-07-13",2.76,2.905,2.755,2.87,264000.0],["2022-07-14",2.82,2.855,2.79,2.83,221300.0],["2022-07-15",2.83,2.97,2.8,2.94,407500.0],["2022-07-18",2.98,3.06,2.85,2.88,337000.0],["2022-07-19",2.91,2.92,2.75,2.79,470800.0],["2022-07-20",2.77,3.04,2.77,2.97,1040300.0],["2022-07-21",3.01,3.11,2.895,3.05,861700.0],["2022-07-22",3.03,3.05,2.83,2.87,916600.0],["2022-07-25",2.9,3.0,2.82,2.85,401100.0],["2022-07-26",2.77,2.77,2.64,2.66,729300.0],["2022-07-27",2.67,2.69,2.57,2.63,700700.0],["2022-07-28",2.66,2.67,2.54,2.65,497100.0],["2022-07-29",2.66,2.7,2.56,2.62,480800.0],["2022-08-01",2.56,2.57,2.48,2.55,516200.0],["2022-08-02",2.5,2.6,2.5,2.59,336500.0],["2022-08-03",2.6,2.78,2.6,2.75,321900.0],["2022-08-04",2.74,2.8,2.67,2.68,252000.0],["2022-08-05",2.63,2.71,2.6,2.66,236400.0],["2022-08-08",2.67,2.79,2.67,2.74,262900.0],["2022-08-09",2.75,2.75,2.6,2.65,700900.0],["2022-08-10",2.82,3.29,2.73,3.1,1620200.0],["2022-08-11",3.05,3.195,2.95,3.04,844000.0],["2022-08-12",3.0,3.04,2.87,3.0,625100.0],["2022-08-15",2.97,3.05,2.93,2.95,381300.0],["2022-08-16",2.92,2.92,2.78,2.85,499700.0],["2022-08-17",2.83,2.85,2.73,2.74,371200.0],["2022-08-18",2.8,2.8,2.7,2.75,207000.0],["2022-08-19",2.67,2.72,2.59,2.65,634300.0],["2022-08-22",2.55,2.6,2.54,2.54,434200.0],["2022-08-23",2.55,2.64,2.54,2.6,319500.0],["2022-08-24",2.6,2.65,2.55,2.57,285900.0],["2022-08-25",2.58,2.709,2.55,2.64,370000.0],["2022-08-26",2.67,2.7,2.59,2.66,458800.0],["2022-08-29",2.65,2.82,2.63,2.67,550500.0],["2022-08-30",2.65,2.7,2.52,2.55,513400.0],["2022-08-31",2.52,2.6,2.48,2.51,593500.0],["2022-09-01",2.49,2.49,2.37,2.48,863300.0],["2022-09-02",2.53,2.53,2.41,2.43,475700.0],["2022-09-06",2.5,2.54,2.44,2.49,284700.0],["2022-09-07",2.48,2.509,2.39,2.48,268500.0],["2022-09-08",2.42,2.54,2.4,2.48,265400.0],["2022-09-09",2.5,2.6,2.4,2.56,489200.0],["2022-09-12",2.6,2.61,2.49,2.54,329900.0],["2022-09-13",2.5,2.51,2.4,2.43,339800.0],["2022-09-14",2.42,2.43,2.36,2.4,566300.0],["2022-09-15",2.36,2.46,2.24,2.25,1142200.0],["2022-09-16",2.24,2.24,2.16,2.18,488400.0],["2022-09-19",2.3,2.305,2.03,2.22,5469100.0],["2022-09-20",2.16,2.21,2.09,2.09,437700.0],["2022-09-21",2.15,2.22,2.01,2.01,528100.0],["2022-09-22",2.01,2.03,1.9,1.94,1070600.0],["2022-09-23",1.93,1.94,1.88,1.91,644600.0],["2022-09-26",1.89,1.97,1.85,1.88,675700.0],["2022-09-27",1.95,1.98,1.87,1.87,282500.0],["2022-09-28",1.877,1.955,1.877,1.95,297500.0],["2022-09-29",1.9,1.93,1.84,1.86,739800.0],["2022-09-30",1.9,1.9,1.79,1.81,1128000.0],["2022-10-03",1.86,1.88,1.77,1.82,1246800.0],["2022-10-04",1.83,1.93,1.83,1.9,613700.0],["2022-10-05",1.87,1.91,1.8,1.85,321000.0],["2022-10-06",1.85,1.89,1.82,1.86,301300.0],["2022-10-07",1.86,1.87,1.805,1.83,409000.0],["2022-10-10",1.84,1.84,1.77,1.78,510600.0],["2022-10-11",1.78,1.82,1.72,1.76,445500.0],["2022-10-12",1.77,1.77,1.71,1.75,672200.0],["2022-10-13",1.7,1.78,1.65,1.76,382600.0],["2022-10-14",1.74,1.76,1.65,1.66,1761000.0],["2022-10-17",1.68,1.715,1.65,1.7,5327600.0],["2022-10-18",1.72,1.81,1.7,1.75,6876700.0],["2022-10-19",1.77,1.8,1.695,1.71,599900.0],["2022-10-20",1.68,1.87,1.68,1.78,1529500.0],["2022-10-21",1.75,1.83,1.7,1.81,710600.0],["2022-10-24",1.8,1.8,1.675,1.69,799000.0],["2022-10-25",1.65,1.83,1.65,1.81,912900.0],["2022-10-26",1.76,1.84,1.73,1.75,374100.0],["2022-10-27",1.78,1.78,1.68,1.7,299900.0],["2022-10-28",1.71,1.77,1.7,1.75,598900.0],["2022-10-31",1.72,1.77,1.7,1.76,355500.0],["2022-11-01",1.77,1.86,1.76,1.81,706500.0],["2022-11-02",1.8,1.81,1.7,1.7,645800.0],["2022-11-03",1.68,1.69,1.56,1.62,989300.0],["2022-11-04",1.65,1.679,1.56,1.65,492900.0],["2022-11-07",1.7,1.72,1.62,1.66,392600.0],["2022-11-08",1.66,1.69,1.58,1.6,649000.0],["2022-11-09",1.7,1.73,1.52,1.62,996900.0],["2022-11-10",1.8,1.875,1.745,1.81,1620000.0],["2022-11-11",1.83,2.14,1.83,2.03,1971900.0],["2022-11-14",2.0,2.0,1.89,1.92,1135700.0],["2022-11-15",2.11,2.12,1.91,1.96,957600.0],["2022-11-16",1.94,1.95,1.85,1.87,534300.0],["2022-11-17",1.89,1.925,1.81,1.85,821100.0],["2022-11-18",1.87,1.87,1.79,1.82,483700.0],["2022-11-21",1.82,1.825,1.77,1.79,354700.0],["2022-11-22",1.8,1.8,1.73,1.78,544700.0],["2022-11-23",1.78,1.84,1.77,1.82,565400.0],["2022-11-25",1.8,1.85,1.8,1.84,197600.0],["2022-11-28",3.11,3.27,2.4,2.64,72451500.0],["2022-11-29",2.55,2.63,2.45,2.47,8295700.0],["2022-11-30",2.45,2.83,2.39,2.78,8384700.0],["2022-12-01",2.75,3.02,2.72,2.94,8915500.0],["2022-12-02",2.86,2.97,2.74,2.87,2688700.0],["2022-12-05",2.86,2.96,2.67,2.68,3254500.0],["2022-12-06",2.65,2.67,2.51,2.58,2328700.0],["2022-12-07",2.51,2.725,2.51,2.65,2461000.0],["2022-12-08",2.65,2.73,2.56,2.6,1311000.0],["2022-12-09",2.56,2.61,2.481,2.54,1059300.0],["2022-12-12",2.55,2.86,2.54,2.77,2088200.0],["2022-12-13",2.9,2.93,2.63,2.68,1622700.0],["2022-12-14",2.68,2.74,2.605,2.64,881300.0],["2022-12-15",2.64,2.67,2.525,2.67,1196100.0],["2022-12-16",2.82,2.85,2.665,2.78,2756200.0],["2022-12-19",2.78,2.83,2.56,2.595,1610100.0],["2022-12-20",2.55,2.62,2.45,2.53,2023500.0],["2022-12-21",2.6,2.66,2.48,2.66,1246200.0],["2022-12-22",2.6,2.65,2.55,2.63,481800.0],["2022-12-23",2.61,2.77,2.57,2.65,965200.0],["2022-12-27",2.62,2.62,2.475,2.57,1074500.0],["2022-12-28",2.54,2.62,2.49,2.54,1033000.0],["2022-12-29",2.59,2.89,2.59,2.87,1179100.0],["2022-12-30",2.79,3.1,2.73,3.08,2087300.0],["2023-01-03",3.1,3.355,3.06,3.08,1330400.0],["2023-01-04",3.15,3.3,3.05,3.25,1334100.0],["2023-01-05",3.23,3.29,3.08,3.22,1002100.0],["2023-01-06",3.2,3.29,3.08,3.14,1033800.0],["2023-01-09",3.15,3.36,3.15,3.21,1151900.0],["2023-01-10",3.18,3.47,3.18,3.38,1678900.0],["2023-01-11",3.45,3.45,3.11,3.39,1702000.0],["2023-01-12",3.43,3.44,3.15,3.19,2037900.0],["2023-01-13",3.15,3.29,3.11,3.26,733300.0],["2023-01-17",3.21,3.4,3.15,3.4,938900.0],["2023-01-18",3.44,3.58,3.38,3.47,1419100.0],["2023-01-19",3.45,3.48,3.34,3.47,1977000.0],["2023-01-20",3.47,3.76,3.46,3.76,1308900.0],["2023-01-23",3.916,3.916,3.72,3.86,2104100.0],["2023-01-24",3.77,3.95,3.59,3.71,1513800.0],["2023-01-25",3.64,3.68,3.53,3.67,850200.0],["2023-01-26",3.72,3.87,3.672,3.75,1031800.0],["2023-01-27",3.74,3.9,3.74,3.86,823200.0],["2023-01-30",3.79,3.855,3.74,3.81,565800.0],["2023-01-31",3.81,4.0,3.81,3.98,1267400.0],["2023-02-01",4.25,4.29,3.81,3.99,5871500.0],["2023-02-02",3.99,4.45,3.99,4.21,3458600.0],["2023-02-03",4.23,4.436,4.1,4.3,1509700.0],["2023-02-06",4.24,4.3,4.06,4.09,1228900.0],["2023-02-07",4.11,4.125,3.88,4.07,1472100.0],["2023-02-08",4.09,4.25,4.04,4.11,943500.0],["2023-02-09",4.16,4.23,3.88,3.88,1517200.0],["2023-02-10",3.85,3.995,3.63,3.96,1079800.0],["2023-02-13",4.0,4.06,3.91,3.92,593300.0],["2023-02-14",3.91,4.14,3.82,4.07,949200.0],["2023-02-15",4.07,4.255,4.04,4.25,1334600.0],["2023-02-16",4.15,4.17,3.99,4.01,1248300.0],["2023-02-17",4.0,4.04,3.92,4.0,799900.0],["2023-02-21",3.88,4.08,3.88,3.92,1067800.0],["2023-02-22",3.92,4.01,3.88,3.94,1421700.0],["2023-02-23",4.06,4.125,3.97,4.08,1767800.0],["2023-02-24",3.77,3.81,3.12,3.3,3212800.0],["2023-02-27",3.25,3.35,3.07,3.07,2921200.0],["2023-02-28",3.08,3.17,2.83,3.13,2632600.0],["2023-03-01",3.13,3.25,3.075,3.13,1884400.0],["2023-03-02",3.07,3.25,3.03,3.24,817700.0],["2023-03-03",3.23,3.4,3.19,3.38,1108200.0],["2023-03-06",3.44,3.44,3.305,3.33,958400.0],["2023-03-07",3.31,3.33,3.21,3.22,709800.0],["2023-03-08",3.22,3.22,3.085,3.11,698200.0],["2023-03-09",3.13,3.13,2.96,2.96,962900.0],["2023-03-10",3.01,3.01,2.8,2.84,1402300.0],["2023-03-13",2.77,2.88,2.74,2.76,1021700.0],["2023-03-14",2.87,2.93,2.76,2.78,1179400.0],["2023-03-15",2.72,2.905,2.705,2.87,1714800.0],["2023-03-16",2.85,2.87,2.755,2.8,864500.0],["2023-03-17",2.81,2.84,2.65,2.7,1409200.0],["2023-03-20",2.71,2.72,2.6,2.61,1381400.0],["2023-03-21",2.6,2.7,2.58,2.68,1263200.0],["2023-03-22",2.69,2.69,2.57,2.57,980800.0],["2023-03-23",2.62,2.739,2.58,2.61,645400.0],["2023-03-24",2.57,2.59,2.5,2.55,530700.0],["2023-03-27",2.54,2.6,2.52,2.56,256300.0],["2023-03-28",2.55,2.593,2.51,2.52,452600.0],["2023-03-29",2.56,2.56,2.48,2.5,661000.0],["2023-03-30",2.53,2.54,2.46,2.47,762300.0],["2023-03-31",2.5,2.77,2.48,2.72,1232200.0],["2023-04-03",2.69,2.695,2.535,2.61,782300.0],["2023-04-04",2.64,2.64,2.54,2.54,634900.0],["2023-04-05",2.56,2.56,2.43,2.44,838200.0],["2023-04-06",2.43,2.469,2.38,2.45,501400.0],["2023-04-10",2.48,2.48,2.39,2.46,575800.0],["2023-04-11",2.44,2.555,2.44,2.51,911900.0],["2023-04-12",2.53,2.55,2.44,2.49,808100.0],["2023-04-13",2.49,2.63,2.475,2.6,985500.0],["2023-04-14",2.62,2.62,2.43,2.52,822400.0],["2023-04-17",2.49,2.55,2.46,2.51,562000.0],["2023-04-18",2.53,2.645,2.405,2.45,1418700.0],["2023-04-19",2.42,2.42,2.32,2.38,1502900.0],["2023-04-20",2.36,2.41,2.36,2.39,951900.0],["2023-04-21",2.38,2.4,2.31,2.37,599300.0],["2023-04-24",2.37,2.395,2.33,2.36,728000.0],["2023-04-25",2.36,2.395,2.28,2.29,876700.0],["2023-04-26",2.33,2.335,2.255,2.27,505400.0],["2023-04-27",2.3,2.36,2.265,2.3,491600.0],["2023-04-28",2.29,2.33,2.23,2.31,396100.0],["2023-05-01",2.35,2.39,2.32,2.38,630700.0],["2023-05-02",2.34,2.39,2.265,2.31,681900.0],["2023-05-03",2.31,2.35,2.26,2.28,664100.0],["2023-05-04",2.28,2.29,2.16,2.18,739200.0],["2023-05-05",2.2,2.25,2.175,2.25,281700.0],["2023-05-08",2.29,2.39,2.271,2.34,718100.0],["2023-05-09",2.31,2.33,2.27,2.28,864800.0],["2023-05-10",2.69,3.15,2.67,2.84,4656000.0],["2023-05-11",2.69,3.1,2.69,2.94,2147900.0],["2023-05-12",2.95,3.26,2.905,3.0,3037500.0],["2023-05-15",3.05,3.22,2.95,3.17,2147800.0],["2023-05-16",3.09,3.13,2.96,3.03,1170800.0],["2023-05-17",3.02,3.108,2.98,3.04,860700.0],["2023-05-18",3.0,3.17,2.86,2.94,1822700.0],["2023-05-19",2.94,2.97,2.77,2.85,1027600.0],["2023-05-22",2.78,3.05,2.7,2.95,1883700.0],["2023-05-23",2.99,3.13,2.96,2.96,620900.0],["2023-05-24",2.93,2.954,2.86,2.91,373300.0],["2023-05-25",2.93,2.93,2.805,2.82,355700.0],["2023-05-26",2.82,2.87,2.8,2.84,346500.0],["2023-05-30",2.86,2.88,2.58,2.65,1759900.0],["2023-05-31",2.7,2.771,2.635,2.73,2045400.0],["2023-06-01",2.88,2.99,2.82,2.94,3048700.0],["2023-06-02",2.96,3.05,2.92,2.95,786500.0],["2023-06-05",2.96,3.01,2.91,2.94,506100.0],["2023-06-06",2.93,3.1,2.93,3.09,1056600.0],["2023-06-07",3.1,3.16,3.0,3.0,1084000.0],["2023-06-08",2.98,3.05,2.86,2.95,1266400.0],["2023-06-09",2.96,3.01,2.945,2.96,753800.0],["2023-06-12",2.97,3.029,2.97,2.99,884200.0],["2023-06-13",3.05,3.16,3.05,3.13,1504300.0],["2023-06-14",3.14,3.16,2.96,2.96,848500.0],["2023-06-15",2.96,3.02,2.85,3.0,1186300.0],["2023-06-16",2.98,3.04,2.95,2.97,1695900.0],["2023-06-20",2.97,3.05,2.89,2.91,1140200.0],["2023-06-21",2.88,2.93,2.85,2.89,766300.0],["2023-06-22",2.99,3.31,2.96,3.26,2308100.0],["2023-06-23",3.26,3.385,3.15,3.19,1331500.0],["2023-06-26",3.17,3.195,3.04,3.04,742600.0],["2023-06-27",3.03,3.2,3.025,3.18,1109000.0],["2023-06-28",3.18,3.28,3.14,3.23,884400.0],["2023-06-29",3.23,3.26,3.17,3.23,816200.0],["2023-06-30",3.23,3.23,3.1,3.11,697400.0],["2023-07-03",3.1,3.2,3.08,3.18,556200.0],["2023-07-05",3.18,3.415,3.12,3.37,1452700.0],["2023-07-06",3.34,3.34,3.04,3.08,1309500.0],["2023-07-07",3.08,3.205,3.08,3.14,680600.0],["2023-07-10",3.12,3.365,3.12,3.26,737600.0],["2023-07-11",3.26,3.28,3.08,3.25,1279100.0],["2023-07-12",3.29,3.39,3.25,3.37,1121300.0],["2023-07-13",3.4,3.49,3.35,3.43,1040300.0],["2023-07-14",3.44,3.5,3.388,3.44,1247500.0],["2023-07-17",3.42,3.61,3.37,3.48,1380300.0],["2023-07-18",3.48,3.575,3.33,3.38,1030900.0],["2023-07-19",3.36,3.51,3.36,3.45,1076200.0],["2023-07-20",3.48,3.515,3.205,3.22,955600.0],["2023-07-21",3.22,3.305,3.2,3.24,541600.0],["2023-07-24",3.23,3.243,3.16,3.17,489300.0],["2023-07-25",3.22,3.27,3.18,3.22,447800.0],["2023-07-26",3.24,3.345,3.2,3.31,407300.0],["2023-07-27",3.39,3.525,3.21,3.24,905700.0],["2023-07-28",3.28,3.51,3.28,3.48,660600.0],["2023-07-31",3.56,3.77,3.54,3.74,1268100.0],["2023-08-01",3.68,3.7,3.55,3.64,602500.0],["2023-08-02",3.57,3.57,3.295,3.39,1112600.0],["2023-08-03",3.38,3.53,3.38,3.41,732700.0],["2023-08-04",3.46,3.49,3.36,3.4,456400.0],["2023-08-07",3.42,3.43,3.28,3.38,575900.0],["2023-08-08",3.39,3.41,3.275,3.37,714900.0],["2023-08-09",3.7,3.98,3.63,3.79,3768700.0],["2023-08-10",3.72,3.78,3.48,3.52,1898500.0],["2023-08-11",3.56,3.56,3.385,3.4,785700.0],["2023-08-14",3.4,3.52,3.29,3.46,763500.0],["2023-08-15",3.49,3.54,3.425,3.48,539800.0],["2023-08-16",3.21,3.475,3.2,3.35,802200.0],["2023-08-17",3.32,3.483,3.29,3.38,752800.0],["2023-08-18",3.31,3.45,3.31,3.44,583500.0],["2023-08-21",3.4,3.5,3.37,3.45,390400.0],["2023-08-22",3.45,3.66,3.43,3.61,758100.0],["2023-08-23",3.57,3.775,3.56,3.7,1246600.0],["2023-08-24",3.66,3.72,3.56,3.56,507300.0],["2023-08-25",3.56,3.66,3.46,3.54,744600.0],["2023-08-28",3.54,3.54,3.425,3.45,928200.0],["2023-08-29",3.44,3.615,3.42,3.55,840000.0],["2023-08-30",3.52,3.715,3.47,3.68,761800.0],["2023-08-31",3.66,3.755,3.65,3.75,1068000.0],["2023-09-01",3.72,3.83,3.71,3.79,733400.0],["2023-09-05",3.75,3.81,3.645,3.74,986800.0],["2023-09-06",3.7,3.78,3.66,3.67,607100.0],["2023-09-07",3.63,3.66,3.55,3.61,579100.0],["2023-09-08",3.6,3.63,3.54,3.55,434600.0],["2023-09-11",3.59,3.725,3.59,3.68,831700.0],["2023-09-12",3.7,3.77,3.66,3.75,874000.0],["2023-09-13",3.77,3.77,3.68,3.7,612600.0],["2023-09-14",3.73,3.88,3.72,3.81,860600.0],["2023-09-15",3.8,3.85,3.725,3.75,857300.0],["2023-09-18",3.72,3.75,3.55,3.71,502000.0],["2023-09-19",3.71,3.85,3.7,3.81,658000.0],["2023-09-20",3.75,3.87,3.72,3.73,537400.0],["2023-09-21",3.7,3.75,3.67,3.68,487400.0],["2023-09-22",3.71,3.795,3.7,3.74,595100.0],["2023-09-25",3.82,3.97,3.74,3.78,1359600.0],["2023-09-26",3.72,3.76,3.67,3.68,660700.0],["2023-09-27",3.72,3.78,3.63,3.67,669400.0],["2023-09-28",3.69,3.83,3.66,3.8,848700.0],["2023-09-29",3.8,3.859,3.76,3.79,750700.0],["2023-10-02",3.7,3.79,3.69,3.75,758900.0],["2023-10-03",3.7,3.84,3.7,3.77,825500.0],["2023-10-04",3.71,3.88,3.68,3.86,618200.0],["2023-10-05",3.92,3.98,3.82,3.98,928500.0],["2023-10-06",3.91,4.11,3.91,4.07,1768600.0],["2023-10-09",3.96,3.96,3.785,3.84,1988600.0],["2023-10-10",3.86,4.0,3.85,3.95,1214700.0],["2023-10-11",3.95,4.02,3.87,3.9,706400.0],["2023-10-12",3.9,3.94,3.8,3.9,1453900.0],["2023-10-13",4.0,4.07,3.63,3.66,2127200.0],["2023-10-16",3.67,3.775,3.63,3.64,930400.0],["2023-10-17",3.56,3.665,3.52,3.63,792000.0],["2023-10-18",3.55,3.67,3.54,3.6,715700.0],["2023-10-19",3.61,3.65,3.56,3.56,629700.0],["2023-10-20",3.55,3.59,3.45,3.55,586600.0],["2023-10-23",3.5,3.59,3.461,3.53,604600.0],["2023-10-24",3.54,3.74,3.53,3.67,795000.0],["2023-10-25",3.65,3.69,3.45,3.48,662900.0],["2023-10-26",3.48,3.53,3.375,3.44,779200.0],["2023-10-27",3.46,3.59,3.45,3.48,662200.0],["2023-10-30",3.52,3.63,3.5,3.61,497100.0],["2023-10-31",3.6,3.71,3.55,3.67,593900.0],["2023-11-01",3.65,3.7,3.6,3.64,572700.0],["2023-11-02",3.67,3.795,3.66,3.75,640100.0],["2023-11-03",3.79,3.92,3.79,3.83,1006300.0],["2023-11-06",3.87,3.87,3.72,3.74,1144200.0],["2023-11-07",3.73,3.82,3.48,3.48,2820800.0],["2023-11-08",3.75,4.1,3.69,4.05,5991800.0],["2023-11-09",3.93,3.97,3.73,3.75,2178000.0],["2023-11-10",3.72,3.9,3.7,3.86,1540100.0],["2023-11-13",3.8,3.86,3.75,3.82,782700.0],["2023-11-14",3.81,3.91,3.795,3.85,1001100.0],["2023-11-15",3.87,3.881,3.8,3.86,1233300.0],["2023-11-16",3.81,3.84,3.74,3.8,722400.0],["2023-11-17",3.72,3.84,3.72,3.8,969800.0],["2023-11-20",3.77,3.88,3.77,3.79,1100700.0],["2023-11-21",3.78,3.88,3.77,3.82,871600.0],["2023-11-22",3.86,3.9,3.82,3.88,1132000.0],["2023-11-24",3.86,3.885,3.83,3.86,512400.0],["2023-11-27",3.79,3.96,3.79,3.85,1212800.0],["2023-11-28",3.93,4.06,3.91,3.95,3472000.0],["2023-11-29",3.97,3.97,3.64,3.67,1846700.0],["2023-11-30",3.68,3.7,3.43,3.45,6568400.0],["2023-12-01",3.46,3.73,3.46,3.67,1837800.0],["2023-12-04",3.6,3.7,3.57,3.57,1400800.0],["2023-12-05",3.59,3.63,3.52,3.59,1457100.0],["2023-12-06",3.62,3.67,3.56,3.56,842400.0],["2023-12-07",3.55,3.57,3.505,3.52,798700.0],["2023-12-08",3.51,3.64,3.475,3.58,898900.0],["2023-12-11",3.56,3.655,3.48,3.61,1622900.0],["2023-12-12",3.59,3.765,3.54,3.68,1394000.0],["2023-12-13",3.69,3.83,3.61,3.81,1298900.0],["2023-12-14",3.8,3.9,3.775,3.81,1141700.0],["2023-12-15",3.82,3.82,3.63,3.66,2143100.0],["2023-12-18",3.66,3.845,3.66,3.81,1381400.0],["2023-12-19",3.81,3.88,3.81,3.86,1662900.0],["2023-12-20",3.87,4.01,3.81,3.83,1842000.0],["2023-12-21",3.93,4.12,3.92,4.12,1830900.0],["2023-12-22",4.1,4.15,3.985,4.14,1406800.0],["2023-12-26",4.15,4.27,4.15,4.22,795300.0],["2023-12-27",4.21,4.29,4.165,4.24,809000.0],["2023-12-28",4.24,4.36,4.22,4.35,736800.0],["2023-12-29",4.33,4.399,4.303,4.33,814600.0],["2024-01-02",4.3,4.3,4.17,4.2,936400.0],["2024-01-03",4.11,4.17,4.06,4.09,923000.0],["2024-01-04",4.12,4.16,4.03,4.09,1017300.0],["2024-01-05",4.11,4.315,4.09,4.31,1228900.0],["2024-01-08",4.22,4.5,4.22,4.47,1357800.0],["2024-01-09",4.41,4.51,4.379,4.41,848100.0],["2024-01-10",4.41,4.48,4.34,4.36,1119300.0],["2024-01-11",4.33,4.34,4.09,4.22,1125100.0],["2024-01-12",4.23,4.299,4.14,4.16,623800.0],["2024-01-16",4.13,4.13,4.04,4.09,1047700.0],["2024-01-17",4.0,4.04,3.96,4.0,1355100.0],["2024-01-18",4.02,4.07,3.97,4.04,692200.0],["2024-01-19",4.05,4.17,4.05,4.14,748800.0],["2024-01-22",4.17,4.255,4.15,4.16,657600.0],["2024-01-23",4.19,4.345,4.19,4.31,862700.0],["2024-01-24",4.36,4.42,4.28,4.28,881100.0],["2024-01-25",4.28,4.42,4.28,4.36,564900.0],["2024-01-26",4.34,4.45,4.34,4.36,742000.0],["2024-01-29",4.38,4.595,4.34,4.59,1066800.0],["2024-01-30",4.69,4.97,4.61,4.87,3400500.0],["2024-01-31",4.9,4.96,4.72,4.72,1595700.0],["2024-02-01",4.95,5.0,4.69,4.83,1197800.0],["2024-02-02",4.84,4.92,4.73,4.86,642800.0],["2024-02-05",4.86,4.89,4.69,4.76,725700.0],["2024-02-06",4.76,4.815,4.71,4.76,818300.0],["2024-02-07",4.76,4.805,4.66,4.76,802600.0],["2024-02-08",4.75,4.84,4.68,4.74,1001800.0],["2024-02-09",4.75,4.82,4.665,4.82,873500.0],["2024-02-12",4.85,4.901,4.775,4.81,667900.0],["2024-02-13",4.71,4.77,4.575,4.6,1157700.0],["2024-02-14",4.65,4.82,4.65,4.82,702500.0],["2024-02-15",4.85,4.87,4.79,4.83,554200.0],["2024-02-16",4.66,4.88,4.66,4.78,1322200.0],["2024-02-20",4.72,4.78,4.67,4.73,527900.0],["2024-02-21",4.74,4.79,4.63,4.66,679000.0],["2024-02-22",4.74,4.74,4.67,4.71,556100.0],["2024-02-23",4.7,4.73,4.65,4.68,520000.0],["2024-02-26",4.68,4.8,4.66,4.7,1490000.0],["2024-02-27",4.72,4.8,4.64,4.79,1489800.0],["2024-02-28",4.95,4.96,4.4,4.46,4968700.0],["2024-02-29",4.4,4.47,4.31,4.36,2165400.0],["2024-03-01",4.33,4.47,4.28,4.34,1126100.0],["2024-03-04",4.37,4.76,4.31,4.68,1960900.0],["2024-03-05",4.64,4.65,4.48,4.52,905200.0],["2024-03-06",4.51,4.56,4.29,4.29,1370400.0],["2024-03-07",4.33,4.42,4.245,4.4,1322600.0],["2024-03-08",4.36,4.555,4.33,4.33,922200.0],["2024-03-11",4.28,4.665,4.28,4.32,3711000.0],["2024-03-12",4.45,4.51,4.15,4.5,13024700.0],["2024-03-13",4.46,4.63,4.285,4.29,9978500.0],["2024-03-14",4.2,4.34,4.18,4.21,1883100.0],["2024-03-15",4.21,4.23,4.14,4.15,1580600.0],["2024-03-18",4.19,4.36,4.135,4.33,2104900.0],["2024-03-19",4.23,4.335,4.13,4.27,1545200.0],["2024-03-20",4.26,4.37,4.25,4.36,1045400.0],["2024-03-21",4.34,4.48,4.28,4.4,1125000.0],["2024-03-22",4.41,4.44,4.31,4.36,647600.0],["2024-03-25",4.44,4.44,4.24,4.29,762000.0],["2024-03-26",4.29,4.39,4.27,4.29,579800.0],["2024-03-27",4.31,4.45,4.26,4.4,1539000.0],["2024-03-28",4.41,4.51,4.38,4.44,1748100.0],["2024-04-01",4.54,4.54,4.355,4.46,1006400.0],["2024-04-02",4.47,4.51,4.32,4.45,595800.0],["2024-04-03",4.43,4.49,4.42,4.48,590100.0],["2024-04-04",4.5,4.54,4.3,4.3,712500.0],["2024-04-05",4.3,4.41,4.25,4.4,1004700.0],["2024-04-08",4.35,4.405,4.2,4.29,1019100.0],["2024-04-09",4.35,4.38,4.255,4.26,556100.0],["2024-04-10",4.2,4.26,4.145,4.2,1219000.0],["2024-04-11",4.18,4.23,4.11,4.17,726600.0],["2024-04-12",4.11,4.165,4.0,4.01,696000.0],["2024-04-15",4.03,4.095,3.925,3.96,952900.0],["2024-04-16",3.93,3.985,3.92,3.94,692300.0],["2024-04-17",3.95,4.01,3.91,3.91,846200.0],["2024-04-18",3.91,3.99,3.9,3.98,830100.0],["2024-04-19",3.95,4.01,3.94,3.95,745800.0],["2024-04-22",3.96,4.055,3.92,3.99,829300.0],["2024-04-23",4.0,4.18,3.98,4.18,580100.0],["2024-04-24",4.2,4.28,4.05,4.17,1047200.0],["2024-04-25",4.06,4.23,4.0,4.2,794400.0],["2024-04-26",4.25,4.34,4.22,4.23,759300.0],["2024-04-29",4.24,4.295,4.19,4.25,552600.0],["2024-04-30",4.24,4.3,4.2,4.2,534600.0],["2024-05-01",4.2,4.4,4.18,4.28,791000.0],["2024-05-02",4.37,4.475,4.3,4.4,669400.0],["2024-05-03",4.47,4.51,4.42,4.43,826400.0],["2024-05-06",4.47,4.6,4.44,4.53,896600.0],["2024-05-07",4.55,4.575,4.49,4.53,1937200.0],["2024-05-08",4.08,4.555,3.95,4.54,2845600.0],["2024-05-09",4.34,4.6,4.335,4.555,1699500.0],["2024-05-10",4.51,4.55,4.31,4.4,1374500.0],["2024-05-13",4.45,4.475,4.19,4.22,1015600.0],["2024-05-14",4.18,4.35,4.18,4.33,901600.0],["2024-05-15",4.33,4.37,4.27,4.34,730500.0],["2024-05-16",4.27,4.4,4.27,4.34,1426200.0],["2024-05-17",4.35,4.4,4.315,4.32,526300.0],["2024-05-20",4.24,4.29,4.18,4.26,787300.0],["2024-05-21",4.3,4.3,4.09,4.12,668800.0],["2024-05-22",4.14,4.155,4.09,4.12,862500.0],["2024-05-23",4.1,4.21,4.06,4.13,953500.0],["2024-05-24",4.13,4.2,4.09,4.1,457300.0],["2024-05-28",4.12,4.16,4.07,4.14,654200.0],["2024-05-29",4.06,4.095,4.0,4.0,720300.0],["2024-05-30",4.0,4.118,4.0,4.04,724100.0],["2024-05-31",4.03,4.11,3.94,4.01,2282200.0],["2024-06-03",4.01,4.03,3.87,3.89,806300.0],["2024-06-04",3.82,3.84,3.73,3.74,1066700.0],["2024-06-05",3.75,3.77,3.735,3.76,1066000.0],["2024-06-06",3.75,3.9,3.72,3.75,1839000.0],["2024-06-07",3.75,3.775,3.66,3.68,891600.0],["2024-06-10",3.64,3.65,3.55,3.6,791100.0],["2024-06-11",3.68,3.77,3.66,3.73,793800.0],["2024-06-12",3.79,3.88,3.775,3.8,445100.0],["2024-06-13",3.8,3.8,3.7,3.7,699400.0],["2024-06-14",3.69,3.71,3.65,3.66,810900.0],["2024-06-17",3.62,3.62,3.49,3.53,1012900.0],["2024-06-18",3.48,3.5,3.42,3.43,575000.0],["2024-06-20",3.43,3.43,3.36,3.38,497900.0],["2024-06-21",3.38,3.435,3.36,3.38,1132100.0],["2024-06-24",3.38,3.42,3.365,3.4,493700.0],["2024-06-25",3.4,3.4,3.331,3.38,347700.0],["2024-06-26",3.35,3.43,3.345,3.41,1019700.0],["2024-06-27",3.4,3.415,3.36,3.41,226700.0],["2024-06-28",3.4,3.49,3.36,3.44,417600.0],["2024-07-01",3.45,3.475,3.34,3.41,442000.0],["2024-07-02",3.41,3.47,3.365,3.45,294800.0],["2024-07-03",3.45,3.475,3.41,3.47,291500.0],["2024-07-05",3.44,3.45,3.295,3.34,448900.0],["2024-07-08",3.34,3.4,3.29,3.3,609200.0],["2024-07-09",3.35,3.36,3.26,3.28,490500.0],["2024-07-10",3.3,3.33,3.19,3.21,703600.0],["2024-07-11",3.25,3.29,3.17,3.2,457500.0],["2024-07-12",3.25,3.29,3.21,3.25,439300.0],["2024-07-15",3.26,3.35,3.24,3.29,379800.0],["2024-07-16",3.32,4.2,3.32,3.46,10017000.0],["2024-07-17",3.42,3.48,3.31,3.47,1498500.0],["2024-07-18",3.49,3.57,3.351,3.38,1152800.0],["2024-07-19",3.38,3.43,3.34,3.35,508500.0],["2024-07-22",3.4,3.45,3.34,3.42,749900.0],["2024-07-23",3.42,3.475,3.39,3.41,722100.0],["2024-07-24",3.4,3.4,3.25,3.28,701900.0],["2024-07-25",3.28,3.367,3.2,3.28,637900.0],["2024-07-26",3.31,3.475,3.31,3.46,978700.0],["2024-07-29",3.5,3.54,3.44,3.45,498500.0],["2024-07-30",3.45,3.49,3.401,3.47,434700.0],["2024-07-31",3.47,3.53,3.45,3.47,434000.0],["2024-08-01",3.52,3.56,3.265,3.3,636100.0],["2024-08-02",3.2,3.24,3.08,3.19,906600.0],["2024-08-05",2.97,3.085,2.87,2.95,1226100.0],["2024-08-06",3.0,3.0,2.88,2.91,1146300.0],["2024-08-07",3.33,3.68,3.03,3.14,2236600.0],["2024-08-08",3.11,3.14,2.92,3.09,1258400.0],["2024-08-09",3.1,3.14,3.04,3.14,589100.0],["2024-08-12",3.13,3.22,3.13,3.18,697700.0],["2024-08-13",3.22,3.3,3.215,3.26,391300.0],["2024-08-14",3.28,3.3,3.23,3.29,550000.0],["2024-08-15",3.32,3.335,3.225,3.23,416200.0],["2024-08-16",2.98,3.32,2.9,3.25,2391600.0],["2024-08-19",3.22,3.32,3.2,3.31,321900.0],["2024-08-20",3.31,3.35,3.25,3.27,363500.0],["2024-08-21",3.28,3.315,3.26,3.29,304200.0],["2024-08-22",3.26,3.3,3.25,3.27,352800.0],["2024-08-23",3.25,3.44,3.25,3.38,766600.0],["2024-08-26",3.37,3.485,3.37,3.43,666200.0],["2024-08-27",3.42,3.52,3.38,3.51,527600.0],["2024-08-28",3.49,3.565,3.49,3.51,944400.0],["2024-08-29",3.51,3.62,3.49,3.51,798400.0],["2024-08-30",3.53,3.538,3.42,3.5,443300.0],["2024-09-03",3.42,3.47,3.19,3.28,1971500.0],["2024-09-04",3.26,3.36,3.24,3.25,519500.0],["2024-09-05",3.27,3.33,3.245,3.25,433200.0],["2024-09-06",3.25,3.275,3.14,3.15,456500.0],["2024-09-09",3.12,3.26,3.12,3.2,651800.0],["2024-09-10",3.19,3.21,3.14,3.19,392300.0],["2024-09-11",3.18,3.23,3.16,3.22,350100.0],["2024-09-12",3.22,3.36,3.215,3.31,778800.0],["2024-09-13",3.38,3.43,3.32,3.36,664400.0],["2024-09-16",3.39,3.425,3.21,3.24,612500.0],["2024-09-17",3.24,3.345,3.19,3.23,600800.0],["2024-09-18",3.24,3.305,3.19,3.19,598100.0],["2024-09-19",3.27,3.29,3.235,3.26,581800.0],["2024-09-20",3.28,3.29,3.215,3.25,709400.0],["2024-09-23",3.25,3.27,3.17,3.19,438500.0],["2024-09-24",3.24,3.24,3.17,3.19,451100.0],["2024-09-25",3.2,3.225,3.16,3.21,492100.0],["2024-09-26",3.25,3.3,3.212,3.27,763000.0],["2024-09-27",3.27,3.365,3.24,3.28,656400.0],["2024-09-30",3.26,3.37,3.26,3.36,1350300.0],["2024-10-01",3.37,3.39,3.16,3.19,778300.0],["2024-10-02",3.16,3.2,3.16,3.16,881500.0],["2024-10-03",3.15,3.17,3.12,3.14,439700.0],["2024-10-04",3.13,3.29,3.13,3.28,600900.0],["2024-10-07",3.3,3.365,3.14,3.2,776100.0],["2024-10-08",3.2,3.27,3.19,3.24,1532200.0],["2024-10-09",3.23,3.34,3.23,3.28,555500.0],["2024-10-10",3.25,3.29,3.21,3.29,325500.0],["2024-10-11",3.27,3.36,3.24,3.34,368700.0],["2024-10-14",3.3,3.36,3.25,3.31,778400.0],["2024-10-15",3.31,3.73,3.31,3.63,2253700.0],["2024-10-16",3.63,3.725,3.61,3.63,614100.0],["2024-10-17",3.63,3.69,3.585,3.59,471300.0],["2024-10-18",3.64,3.7,3.54,3.66,641200.0],["2024-10-21",3.67,3.79,3.66,3.76,807000.0],["2024-10-22",3.67,3.76,3.67,3.71,867800.0],["2024-10-23",3.7,3.735,3.6,3.66,475400.0],["2024-10-24",3.67,3.725,3.61,3.61,413400.0],["2024-10-25",3.62,3.67,3.591,3.66,318200.0],["2024-10-28",3.65,3.72,3.56,3.57,629900.0],["2024-10-29",3.55,3.59,3.47,3.5,826100.0],["2024-10-30",3.51,3.57,3.465,3.52,1279100.0],["2024-10-31",3.51,3.52,3.3,3.32,699900.0],["2024-11-01",3.34,3.38,3.31,3.34,587300.0],["2024-11-04",3.31,3.336,3.26,3.27,433800.0],["2024-11-05",3.27,3.3,3.22,3.28,483500.0],["2024-11-06",3.4,3.4,3.27,3.34,1021100.0],["2024-11-07",3.31,3.37,2.985,3.32,1597100.0],["2024-11-08",3.32,3.345,3.22,3.24,1111700.0],["2024-11-11",3.27,3.42,3.23,3.42,1347000.0],["2024-11-12",3.39,3.45,3.311,3.34,635900.0],["2024-11-13",3.34,3.34,3.24,3.26,551500.0],["2024-11-14",3.24,3.24,3.175,3.2,769300.0],["2024-11-15",3.18,3.18,3.1,3.14,855000.0],["2024-11-18",2.9,3.165,2.9,3.13,1226800.0],["2024-11-19",3.07,3.285,3.07,3.15,2865100.0],["2024-11-20",3.14,3.3,3.14,3.3,1115500.0],["2024-11-21",3.5,3.67,3.48,3.61,2953300.0],["2024-11-22",3.55,3.59,3.5,3.53,704400.0],["2024-11-25",3.53,3.6,3.46,3.47,1911000.0],["2024-11-26",3.45,3.595,3.411,3.58,1387500.0],["2024-11-27",3.46,3.655,3.43,3.55,1394500.0],["2024-11-29",3.54,3.6,3.51,3.56,323800.0],["2024-12-02",3.49,3.777,3.47,3.75,1967600.0],["2024-12-03",3.75,4.07,3.72,3.97,2927600.0],["2024-12-04",4.0,4.04,3.92,3.97,1894700.0],["2024-12-05",3.98,3.99,3.88,3.93,1051800.0],["2024-12-06",4.0,4.05,3.95,4.03,2449700.0],["2024-12-09",4.145,4.18,3.985,4.01,1433200.0],["2024-12-10",4.05,4.105,3.99,4.08,1893000.0],["2024-12-11",4.12,4.3,4.11,4.26,2436500.0],["2024-12-12",4.16,4.19,3.96,4.02,2343000.0],["2024-12-13",4.0,4.05,3.921,4.01,770000.0],["2024-12-16",4.04,4.1,4.002,4.05,588600.0],["2024-12-17",3.98,4.019,3.91,3.95,722000.0],["2024-12-18",3.95,3.99,3.79,3.86,1959700.0],["2024-12-19",3.86,3.97,3.82,3.85,672000.0],["2024-12-20",3.85,3.95,3.77,3.84,1307700.0],["2024-12-23",3.84,3.89,3.8,3.84,799200.0],["2024-12-24",3.83,3.877,3.8,3.85,574200.0],["2024-12-26",3.86,3.9,3.8,3.88,542500.0],["2024-12-27",3.87,3.87,3.75,3.81,928100.0],["2024-12-30",3.75,3.761,3.645,3.69,931100.0],["2024-12-31",3.69,3.73,3.635,3.65,645200.0],["2025-01-02",3.65,3.84,3.65,3.73,612600.0],["2025-01-03",3.75,3.85,3.75,3.79,511900.0],["2025-01-06",3.92,3.985,3.82,3.83,597800.0],["2025-01-07",3.85,3.9,3.72,3.73,575300.0],["2025-01-08",3.7,3.77,3.62,3.64,808300.0],["2025-01-10",3.6,3.62,3.51,3.54,550700.0],["2025-01-13",3.53,3.53,3.43,3.49,549900.0],["2025-01-14",3.5,3.57,3.44,3.48,714800.0],["2025-01-15",3.55,3.62,3.5,3.58,630500.0],["2025-01-16",3.57,3.615,3.5,3.55,936200.0],["2025-01-17",3.61,3.665,3.575,3.58,420800.0],["2025-01-21",3.6,3.725,3.565,3.63,579800.0],["2025-01-22",3.64,3.75,3.63,3.63,405700.0],["2025-01-23",3.67,3.67,3.515,3.59,924800.0],["2025-01-24",3.57,3.67,3.54,3.64,806600.0],["2025-01-27",3.65,3.655,3.52,3.57,717200.0],["2025-01-28",3.54,3.69,3.54,3.67,442300.0],["2025-01-29",3.69,3.81,3.69,3.81,664800.0],["2025-01-30",3.84,3.92,3.79,3.84,847900.0],["2025-01-31",3.85,3.91,3.765,3.81,774800.0],["2025-02-03",3.72,3.8,3.645,3.77,609100.0],["2025-02-04",3.8,3.91,3.784,3.9,575800.0],["2025-02-05",3.9,3.905,3.85,3.87,541500.0],["2025-02-06",3.87,3.92,3.82,3.91,360400.0],["2025-02-07",3.93,3.95,3.885,3.94,394900.0],["2025-02-10",3.96,3.99,3.95,3.95,411800.0],["2025-02-11",3.95,3.95,3.81,3.88,882700.0],["2025-02-12",3.82,3.975,3.82,3.96,343700.0],["2025-02-13",3.96,4.0,3.91,4.0,616900.0],["2025-02-14",4.0,4.01,3.92,3.95,652000.0],["2025-02-18",3.85,3.979,3.845,3.9,1516300.0],["2025-02-19",3.87,3.88,3.78,3.84,701100.0],["2025-02-20",3.86,3.87,3.7,3.74,988500.0],["2025-02-21",3.81,3.81,3.68,3.71,764400.0],["2025-02-24",3.73,3.75,3.6,3.64,1845000.0],["2025-02-25",3.63,3.76,3.63,3.7,2586800.0],["2025-02-26",3.45,3.534,2.95,3.09,8877300.0],["2025-02-27",3.1,3.12,2.82,2.82,5027800.0],["2025-02-28",2.8,2.85,2.69,2.73,8024900.0],["2025-03-03",2.85,2.955,2.75,2.81,10621100.0],["2025-03-04",2.79,2.98,2.75,2.83,5141300.0],["2025-03-05",2.9,3.1,2.855,3.03,4220200.0],["2025-03-06",2.98,3.04,2.84,2.85,2639000.0],["2025-03-07",2.87,2.895,2.75,2.84,2662400.0],["2025-03-10",2.82,2.9,2.76,2.87,2809700.0],["2025-03-11",2.87,3.0,2.86,2.89,2726000.0],["2025-03-12",2.94,3.08,2.93,3.01,1984500.0],["2025-03-13",3.01,3.057,2.93,2.96,2060900.0],["2025-03-14",3.0,3.045,2.95,2.95,2321400.0],["2025-03-17",2.95,2.999,2.945,2.96,1598400.0],["2025-03-18",2.93,3.07,2.915,2.93,3733300.0],["2025-03-19",2.95,3.005,2.94,2.94,1782100.0],["2025-03-20",2.95,3.03,2.9,2.98,1533900.0],["2025-03-21",2.92,2.985,2.9,2.92,2630600.0],["2025-03-24",2.96,3.0,2.941,2.96,1139500.0],["2025-03-25",2.98,3.046,2.96,2.99,1658300.0],["2025-03-26",3.01,3.09,3.0,3.01,1914500.0],["2025-03-27",3.04,3.105,3.03,3.03,1872300.0],["2025-03-28",3.04,3.075,2.915,2.96,1841800.0],["2025-03-31",2.9,3.01,2.88,2.95,1963800.0],["2025-04-01",2.96,3.04,2.95,3.0,2237700.0],["2025-04-02",3.0,3.1,2.97,3.07,2124100.0],["2025-04-03",2.95,2.98,2.83,2.85,1973000.0],["2025-04-04",2.74,2.765,2.62,2.66,2879400.0],["2025-04-07",2.63,2.78,2.5,2.61,2530100.0],["2025-04-08",2.7,2.75,2.505,2.54,1829500.0],["2025-04-09",2.52,2.815,2.52,2.77,2618400.0],["2025-04-10",2.71,2.74,2.645,2.69,2206100.0],["2025-04-11",2.7,2.73,2.65,2.71,1926200.0],["2025-04-14",2.76,2.808,2.71,2.75,1602900.0],["2025-04-15",2.75,2.805,2.739,2.76,1462300.0],["2025-04-16",2.73,2.8,2.725,2.75,1631500.0],["2025-04-17",2.76,2.83,2.74,2.78,1872300.0],["2025-04-21",2.76,2.79,2.75,2.76,1211100.0],["2025-04-22",2.79,2.88,2.78,2.86,1563700.0],["2025-04-23",2.91,2.965,2.88,2.92,1419100.0],["2025-04-24",2.92,2.992,2.905,2.96,1541600.0],["2025-04-25",2.97,3.02,2.96,2.99,1610100.0],["2025-04-28",3.0,3.05,2.98,3.01,1590600.0],["2025-04-29",3.0,3.045,2.975,2.99,1571900.0],["2025-04-30",2.97,2.97,2.9,2.95,1619900.0],["2025-05-01",2.97,3.065,2.945,3.03,1506100.0],["2025-05-02",3.05,3.155,3.05,3.09,1694200.0],["2025-05-05",3.08,3.145,3.08,3.11,1171800.0],["2025-05-06",3.1,3.125,3.04,3.09,1326500.0],["2025-05-07",3.24,3.43,2.91,3.06,4060000.0],["2025-05-08",3.09,3.415,3.09,3.34,4184600.0],["2025-05-09",3.31,3.46,3.31,3.34,2403500.0],["2025-05-12",3.36,3.42,3.25,3.4,1859100.0],["2025-05-13",3.4,3.45,3.39,3.4,1594200.0],["2025-05-14",3.38,3.45,3.37,3.44,1659200.0],["2025-05-15",3.43,3.43,3.36,3.39,1431800.0],["2025-05-16",3.26,3.44,3.26,3.41,2784200.0],["2025-05-19",3.39,3.42,3.36,3.4,2171000.0],["2025-05-20",3.38,3.5,3.38,3.49,1591300.0],["2025-05-21",3.46,3.485,3.355,3.36,1989900.0],["2025-05-22",3.34,3.48,3.34,3.46,1811900.0],["2025-05-23",3.43,3.49,3.43,3.46,1320800.0],["2025-05-27",3.46,3.555,3.46,3.5,2608000.0],["2025-05-28",3.5,3.655,3.485,3.65,2251400.0],["2025-05-29",3.65,3.74,3.64,3.66,2669100.0],["2025-05-30",3.65,3.74,3.63,3.7,1862600.0],["2025-06-02",3.67,3.72,3.63,3.64,1598200.0],["2025-06-03",3.62,3.625,3.55,3.56,1468600.0],["2025-06-04",3.58,3.63,3.57,3.58,791300.0],["2025-06-05",3.6,3.72,3.53,3.56,2198900.0],["2025-06-06",3.61,3.65,3.56,3.64,809700.0],["2025-06-09",3.63,3.68,3.61,3.61,978600.0],["2025-06-10",3.61,3.62,3.47,3.56,3111300.0],["2025-06-11",3.6,3.62,3.54,3.57,1796400.0],["2025-06-12",3.56,3.57,3.52,3.56,929800.0],["2025-06-13",3.55,3.62,3.47,3.48,918400.0],["2025-06-16",3.47,3.58,3.47,3.56,1425900.0],["2025-06-17",3.62,3.77,3.59,3.68,3931200.0],["2025-06-18",3.682,3.682,3.63,3.65,1145500.0],["2025-06-20",3.66,3.67,3.52,3.52,1525800.0],["2025-06-23",3.49,3.66,3.43,3.63,1479300.0],["2025-06-24",3.66,3.685,3.6,3.67,1675600.0],["2025-06-25",3.67,3.71,3.565,3.57,1794000.0],["2025-06-26",3.6,3.68,3.575,3.67,1390600.0],["2025-06-27",3.66,3.67,3.575,3.63,1251000.0],["2025-06-30",3.64,3.72,3.63,3.66,2346600.0],["2025-07-01",3.67,3.76,3.63,3.68,1526700.0],["2025-07-02",3.66,3.69,3.615,3.63,1614600.0],["2025-07-03",3.63,3.72,3.62,3.69,699500.0],["2025-07-07",3.67,3.695,3.625,3.68,1126900.0],["2025-07-08",3.65,3.705,3.63,3.67,842300.0],["2025-07-09",3.71,3.78,3.66,3.76,1025500.0],["2025-07-10",3.78,3.785,3.645,3.68,1043000.0],["2025-07-11",3.66,3.7,3.625,3.63,812800.0],["2025-07-14",3.61,3.68,3.59,3.63,742400.0],["2025-07-15",3.64,3.69,3.62,3.625,835000.0],["2025-07-16",3.59,3.645,3.57,3.58,1160400.0],["2025-07-17",3.59,3.66,3.57,3.58,1385200.0],["2025-07-18",3.59,3.6,3.49,3.54,1511800.0],["2025-07-21",3.54,3.585,3.54,3.56,673300.0],["2025-07-22",3.56,3.58,3.5,3.51,856600.0],["2025-07-23",3.51,3.52,3.41,3.44,1141400.0],["2025-07-24",3.43,3.45,3.35,3.36,986100.0],["2025-07-25",3.36,3.375,3.32,3.33,879100.0],["2025-07-28",3.34,3.345,3.29,3.31,827200.0],["2025-07-29",3.3,3.33,3.23,3.25,880100.0],["2025-07-30",3.22,3.28,3.18,3.23,1057100.0],["2025-07-31",3.24,3.265,3.2,3.21,1041100.0],["2025-08-01",3.2,3.2,3.15,3.18,1311300.0],["2025-08-04",3.2,3.27,3.19,3.25,737800.0],["2025-08-05",3.26,3.295,3.2,3.21,1106500.0],["2025-08-06",3.7,3.78,3.28,3.38,3524200.0],["2025-08-07",3.34,3.515,3.34,3.42,2016300.0],["2025-08-08",3.37,3.43,3.245,3.28,1727300.0],["2025-08-11",3.28,3.35,3.11,3.17,1841600.0],["2025-08-12",3.17,3.27,3.17,3.23,1634600.0],["2025-08-13",3.23,3.32,3.205,3.31,1136300.0],["2025-08-14",3.26,3.3,3.23,3.29,815400.0],["2025-08-15",3.31,3.4,3.3,3.32,1026400.0],["2025-08-18",3.2,3.32,3.2,3.29,1835500.0],["2025-08-19",3.29,3.33,3.25,3.27,1036500.0],["2025-08-20",3.26,3.265,3.22,3.24,770600.0],["2025-08-21",3.22,3.27,3.2,3.26,637200.0],["2025-08-22",3.25,3.41,3.25,3.4,1233400.0],["2025-08-25",3.38,3.42,3.36,3.37,1025300.0],["2025-08-26",3.36,3.375,3.29,3.32,1565100.0],["2025-08-27",3.31,3.39,3.31,3.38,824800.0],["2025-08-28",3.37,3.4,3.32,3.35,1658100.0],["2025-08-29",3.3,3.36,3.255,3.34,1652600.0],["2025-09-02",3.23,3.34,3.23,3.34,1653500.0],["2025-09-03",3.34,3.39,3.34,3.37,1177200.0],["2025-09-04",3.36,3.375,3.32,3.36,1013600.0],["2025-09-05",3.37,3.435,3.35,3.37,1024900.0],["2025-09-08",3.39,3.43,3.35,3.41,1039800.0],["2025-09-09",3.4,3.445,3.4,3.42,712600.0],["2025-09-10",3.42,3.43,3.36,3.39,915200.0],["2025-09-11",3.39,3.42,3.38,3.41,783100.0],["2025-09-12",3.41,3.41,3.331,3.35,1348900.0],["2025-09-15",3.36,3.38,3.34,3.35,1186600.0],["2025-09-16",3.35,3.4,3.28,3.39,1502100.0],["2025-09-17",3.4,3.56,3.4,3.52,2467400.0],["2025-09-18",3.52,3.555,3.48,3.51,1128600.0],["2025-09-19",3.53,3.555,3.48,3.5,1840600.0],["2025-09-22",3.5,3.58,3.48,3.57,990900.0],["2025-09-23",3.57,3.6,3.51,3.52,1076600.0],["2025-09-24",3.54,3.58,3.5,3.56,691200.0],["2025-09-25",3.54,3.56,3.5,3.55,929000.0],["2025-09-26",3.53,3.541,3.48,3.51,757400.0],["2025-09-29",3.51,3.52,3.44,3.47,1085800.0],["2025-09-30",3.47,3.47,3.365,3.41,1133800.0],["2025-10-01",3.4,3.41,3.32,3.37,1181700.0],["2025-10-02",3.37,3.37,3.3,3.33,946800.0],["2025-10-03",3.34,3.37,3.28,3.29,966900.0],["2025-10-06",3.28,3.3,3.245,3.28,1626100.0],["2025-10-07",3.26,3.28,3.18,3.21,1089600.0],["2025-10-08",3.21,3.235,3.181,3.2,799700.0],["2025-10-09",3.22,3.28,3.18,3.18,961800.0],["2025-10-10",3.18,3.2,3.06,3.09,1226000.0],["2025-10-13",3.13,3.138,3.08,3.09,863500.0],["2025-10-14",3.05,3.09,3.02,3.08,862300.0],["2025-10-15",3.1,3.155,3.1,3.11,933100.0],["2025-10-16",3.1,3.15,3.04,3.08,1181000.0],["2025-10-17",3.05,3.095,3.04,3.05,710800.0],["2025-10-20",3.05,3.15,3.05,3.11,876800.0],["2025-10-21",3.13,3.23,3.13,3.22,798500.0],["2025-10-22",3.22,3.33,3.19,3.32,1303200.0],["2025-10-23",3.34,3.44,3.34,3.4,1180800.0],["2025-10-24",3.42,3.635,3.42,3.6,2128500.0],["2025-10-27",3.62,3.67,3.5,3.51,1749600.0],["2025-10-28",3.51,3.57,3.49,3.55,1232200.0],["2025-10-29",3.53,3.55,3.41,3.47,2122600.0],["2025-10-30",3.47,3.52,3.455,3.48,2101400.0],["2025-10-31",3.5,3.57,3.49,3.57,1551200.0],["2025-11-03",3.58,3.615,3.48,3.5,1961000.0],["2025-11-04",3.5,3.505,3.31,3.33,1810900.0],["2025-11-05",3.68,3.755,3.395,3.71,5026900.0],["2025-11-06",3.685,3.9,3.62,3.77,7270300.0],["2025-11-07",3.76,3.88,3.72,3.79,2678900.0],["2025-11-10",3.78,3.88,3.75,3.8,5616000.0],["2025-11-11",3.82,4.14,3.8,4.14,7278000.0],["2025-11-12",4.14,4.26,4.125,4.17,3821200.0],["2025-11-13",4.19,4.215,4.08,4.18,3082800.0],["2025-11-14",4.1,4.13,4.0,4.01,2320800.0],["2025-11-17",4.0,4.02,3.9,3.915,2469800.0],["2025-11-18",3.91,3.96,3.873,3.94,1987300.0],["2025-11-19",3.92,3.968,3.86,3.93,1568800.0],["2025-11-20",3.98,4.045,3.9,3.93,1977700.0],["2025-11-21",3.91,4.02,3.91,3.96,2152800.0],["2025-11-24",3.97,4.0,3.9,3.96,2147100.0],["2025-11-25",4.0,4.1,3.955,4.06,1967500.0],["2025-11-26",4.04,4.12,4.04,4.1,1312500.0],["2025-11-28",4.08,4.15,4.04,4.08,1359000.0],["2025-12-01",4.06,4.14,4.055,4.06,2291700.0],["2025-12-02",4.06,4.135,4.055,4.06,1823700.0],["2025-12-03",4.06,4.115,3.99,4.02,1928000.0],["2025-12-04",4.02,4.05,3.925,3.96,1721500.0],["2025-12-05",3.98,4.056,3.95,3.95,1191300.0],["2025-12-08",3.98,4.06,3.95,4.05,1763800.0],["2025-12-09",4.04,4.18,4.04,4.18,1879100.0],["2025-12-10",4.16,4.16,4.04,4.07,1888100.0],["2025-12-11",4.06,4.115,4.02,4.03,1765200.0],["2025-12-12",4.04,4.1,4.02,4.05,1568200.0],["2025-12-15",4.04,4.04,3.87,3.9,1901400.0],["2025-12-16",3.89,3.96,3.87,3.95,1418500.0],["2025-12-17",3.94,3.97,3.9,3.9,1568400.0],["2025-12-18",3.92,4.06,3.9,4.03,1323500.0],["2025-12-19",4.05,4.1,4.0,4.01,2562500.0],["2025-12-22",4.05,4.215,4.04,4.11,2227300.0],["2025-12-23",4.09,4.2,4.09,4.16,1142600.0],["2025-12-24",4.18,4.41,4.16,4.32,1540800.0],["2025-12-26",4.34,4.53,4.34,4.49,1670000.0],["2025-12-29",4.46,4.57,4.46,4.56,1930800.0],["2025-12-30",4.56,4.64,4.54,4.54,2089600.0],["2025-12-31",4.58,4.646,4.55,4.61,1169200.0],["2026-01-02",4.6,4.64,4.37,4.43,1545200.0],["2026-01-05",4.42,4.475,4.36,4.39,925100.0],["2026-01-06",4.38,4.41,4.26,4.3,1173200.0],["2026-01-07",4.3,4.3,4.155,4.21,1423200.0],["2026-01-08",4.2,4.3,4.19,4.27,1086700.0],["2026-01-09",4.26,4.3,4.205,4.26,1196200.0],["2026-01-12",4.26,4.27,4.18,4.26,1364100.0],["2026-01-13",4.26,4.328,4.235,4.26,912100.0],["2026-01-14",4.28,4.3,4.21,4.25,1030300.0],["2026-01-15",4.26,4.35,4.19,4.2,1698800.0],["2026-01-16",4.18,4.215,4.16,4.18,1796400.0],["2026-01-20",4.1,4.14,4.02,4.09,1740100.0],["2026-01-21",4.1,4.12,4.03,4.09,808000.0],["2026-01-22",4.085,4.2,4.085,4.14,740800.0],["2026-01-23",4.15,4.2,4.14,4.15,572200.0],["2026-01-26",4.14,4.18,4.075,4.14,763100.0],["2026-01-27",4.17,4.18,4.105,4.12,567300.0],["2026-01-28",4.1,4.175,4.1,4.1,741600.0],["2026-01-29",4.11,4.125,4.031,4.12,1005800.0],["2026-01-30",4.1,4.12,3.985,4.0,1272100.0],["2026-02-02",4.0,4.11,3.95,4.07,795300.0],["2026-02-03",4.05,4.05,3.77,3.81,1408700.0],["2026-02-04",3.82,3.83,3.705,3.74,1282600.0],["2026-02-05",3.72,3.76,3.59,3.63,1046500.0],["2026-02-06",3.65,3.694,3.54,3.6,1043700.0],["2026-02-09",3.58,3.6,3.405,3.51,2059600.0],["2026-02-10",3.49,3.53,3.435,3.5,1601200.0],["2026-02-11",3.51,3.51,3.32,3.4,1416100.0],["2026-02-12",3.39,3.47,3.28,3.34,1163100.0],["2026-02-13",3.33,3.38,3.32,3.36,1129600.0],["2026-02-17",3.35,3.375,3.28,3.31,936300.0],["2026-02-18",3.31,3.35,3.28,3.3,1165000.0],["2026-02-19",3.28,3.31,3.245,3.28,1069200.0],["2026-02-20",3.29,3.455,3.29,3.4,1305700.0],["2026-02-23",3.39,3.415,3.25,3.25,955400.0],["2026-02-24",3.25,3.25,3.12,3.14,1625700.0],["2026-02-25",2.94,3.04,2.835,2.95,3364800.0],["2026-02-26",2.97,3.18,2.93,3.06,3214300.0],["2026-02-27",3.06,3.17,2.99,3.17,4016700.0],["2026-03-02",3.11,3.23,3.1,3.16,2117600.0],["2026-03-03",3.08,3.11,2.99,3.03,2526600.0],["2026-03-04",3.09,3.19,3.04,3.18,2748500.0],["2026-03-05",3.2,3.45,3.2,3.4,3381700.0],["2026-03-06",3.38,3.426,3.24,3.3,5098500.0],["2026-03-09",3.29,3.395,3.2,3.29,6255400.0],["2026-03-10",3.32,3.4,3.28,3.37,1976100.0],["2026-03-11",3.36,3.4,3.19,3.24,1852000.0],["2026-03-12",3.22,3.28,3.05,3.1,2437600.0],["2026-03-13",3.15,3.19,3.07,3.1,2738800.0],["2026-03-16",3.1,3.17,3.08,3.08,2235300.0],["2026-03-17",3.1,3.185,3.08,3.1,2072700.0],["2026-03-18",3.09,3.155,3.07,3.1,1355800.0],["2026-03-19",3.08,3.18,3.05,3.17,2465000.0],["2026-03-20",3.14,3.14,3.08,3.1,1967900.0],["2026-03-23",3.13,3.18,3.11,3.15,1330600.0],["2026-03-24",3.1,3.125,3.045,3.06,1405600.0],["2026-03-25",3.09,3.109,2.965,3.06,1708200.0],["2026-03-26",3.05,3.13,3.04,3.06,2001700.0],["2026-03-27",3.05,3.07,2.975,3.0,1546700.0],["2026-03-30",3.0,3.055,2.985,3.01,1158800.0],["2026-03-31",3.05,3.125,3.04,3.1,1441100.0],["2026-04-01",3.12,3.25,3.1,3.23,1491200.0],["2026-04-02",3.19,3.22,3.155,3.22,1269400.0],["2026-04-06",3.21,3.33,3.21,3.28,1512900.0],["2026-04-07",3.28,3.32,3.255,3.28,968200.0],["2026-04-08",3.35,3.42,3.335,3.37,1832400.0],["2026-04-09",3.36,3.39,3.26,3.35,1313200.0],["2026-04-10",3.37,3.39,3.32,3.35,1052500.0],["2026-04-13",3.33,3.4,3.3,3.4,1480700.0],["2026-04-14",3.4,3.475,3.395,3.43,1436200.0],["2026-04-15",3.46,3.63,3.46,3.6,1214200.0],["2026-04-16",3.65,3.69,3.63,3.66,1230600.0],["2026-04-17",3.7,3.77,3.68,3.75,1529500.0],["2026-04-20",3.75,3.795,3.7,3.77,1417500.0],["2026-04-21",3.76,3.87,3.75,3.81,1349200.0],["2026-04-22",3.85,3.925,3.78,3.8,1650600.0],["2026-04-23",3.77,3.77,3.7,3.72,1077500.0],["2026-04-24",3.72,3.8,3.66,3.8,1069900.0],["2026-04-27",3.8,3.94,3.78,3.85,1818400.0],["2026-04-28",3.85,3.885,3.76,3.78,1352300.0],["2026-04-29",3.79,3.79,3.705,3.75,1029300.0],["2026-04-30",3.772,3.772,3.65,3.76,1526100.0],["2026-05-01",3.76,3.8,3.73,3.79,1011800.0],["2026-05-04",3.78,3.88,3.74,3.79,1811600.0],["2026-05-05",3.81,3.85,3.765,3.81,1353800.0],["2026-05-06",4.26,4.8,4.06,4.75,9814600.0],["2026-05-07",4.61,5.22,4.518,5.21,12197700.0],["2026-05-08",5.04,5.26,5.04,5.25,4917500.0],["2026-05-11",5.16,5.255,5.1,5.13,3572900.0],["2026-05-12",5.18,5.26,5.095,5.16,2941100.0],["2026-05-13",5.17,5.2,5.08,5.13,2912200.0],["2026-05-14",5.11,5.22,4.91,4.95,3155100.0],["2026-05-15",4.89,5.05,4.872,4.99,2299000.0],["2026-05-18",4.98,5.155,4.935,5.01,2562900.0],["2026-05-19",5.04,5.14,4.985,5.07,2594200.0],["2026-05-20",5.05,5.1,4.8,4.93,3242800.0],["2026-05-21",4.87,4.98,4.81,4.93,2439700.0],["2026-05-22",4.94,5.01,4.91,4.92,2237700.0],["2026-05-26",4.91,4.959,4.77,4.82,2143300.0],["2026-05-27",4.79,4.96,4.79,4.89,2013300.0],["2026-05-28",4.85,5.02,4.835,5.0,1905500.0],["2026-05-29",4.97,5.0,4.84,4.88,5825100.0],["2026-06-01",4.94,5.005,4.8,4.95,3323100.0],["2026-06-02",4.91,4.95,4.745,4.86,2842300.0],["2026-06-03",4.9,4.9,4.56,4.57,3319200.0],["2026-06-04",4.6,4.76,4.57,4.74,2509300.0],["2026-06-05",4.72,4.73,4.51,4.58,2317900.0],["2026-06-08",4.58,4.605,4.51,4.53,2417300.0],["2026-06-09",4.55,4.715,4.55,4.69,3263800.0],["2026-06-10",4.6,4.805,4.56,4.72,2055300.0],["2026-06-11",4.73,4.8,4.621,4.73,2706200.0],["2026-06-12",4.73,4.8,4.72,4.74,2917500.0],["2026-06-15",4.85,4.965,4.715,4.94,2187400.0],["2026-06-16",4.98,5.1,4.94,5.04,3470900.0],["2026-06-17",5.085,5.085,4.765,4.78,2323200.0],["2026-06-18",4.85,4.87,4.64,4.7,5939400.0],["2026-06-22",4.755,4.8,4.4,4.44,5045000.0],["2026-06-23",4.4,4.68,4.39,4.67,2334200.0],["2026-06-24",4.61,4.7,4.56,4.65,1945000.0],["2026-06-25",4.65,4.7,4.425,4.45,2561300.0],["2026-06-26",4.45,4.845,4.45,4.76,20262700.0],["2026-06-29",4.8,4.99,4.78,4.98,3048500.0],["2026-06-30",4.94,5.055,4.91,5.0,2907400.0],["2026-07-01",5.05,5.258,5.047,5.2,3560000.0],["2026-07-02",5.15,5.22,5.095,5.14,3214600.0],["2026-07-06",5.19,5.55,5.15,5.53,5272282.899511],["2026-07-07",5.58,5.71,5.42,5.43,3711678.495594],["2026-07-08",5.32,5.45,5.32,5.43,3423494.517001],["2026-07-09",5.37,5.59,5.32,5.58,2937509.987958],["2026-07-10",5.6,5.63,5.5,5.52,1612862.968806],["2026-07-13",5.57,5.66,5.54,5.57,2546215.281841],["2026-07-14",5.51,5.56,5.45,5.49,1893588.618649],["2026-07-15",5.53,5.6,5.3702,5.44,2610709.212952],["2026-07-16",5.45,5.51,5.41,5.41,2074000.696537],["2026-07-17",5.37,5.42,5.24,5.28,2101070.768521],["2026-07-20",5.25,5.415,5.22,5.32,2211041.841758],["2026-07-21",5.3,5.3466,5.07,5.11,1949445.194116],["2026-07-22",5.095,5.1,4.821,4.92,2776707.414645],["2026-07-23",4.91,4.91,4.74,4.81,2212942.220102],["2026-07-24",4.84,4.9,4.755,4.82,1642217.588527],["2026-07-27",4.9,4.99,4.874,4.95,1869725.992061],["2026-07-28",4.97,5.135,4.9101,5.015,2296785.925003],["2026-07-29",5,5.23,5,5.17,1686581.89259],["2026-07-30",5.11,5.15,4.99,5.1,1466813.379213],["2026-07-31",5.1,5.15,4.955,5.01,2368088.559747],["2026-08-03",5.1,5.26,5.06,5.19,3778952.009527],["2026-08-04",5.16,5.4,5.14,5.29,3314172.496177],["2026-08-05",3.73,4.15,3.52,3.835,9255367.296887],["2026-08-06",3.86,4.1202,3.84,4.04,5987414.972858],["2026-08-07",4.07,4.2,3.98,4.1,3187677.663451]]}