{"t":"TDUP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-26",18.25,20.49,17.4,20.0,4919400.0],["2021-03-29",23.346,31.6,19.05,31.4,1525100.0],["2021-03-30",27.34,30.75,21.9,22.05,2095600.0],["2021-03-31",22.3,23.7,21.0,23.33,1018800.0],["2021-04-01",23.854,24.5,23.0,23.97,1783100.0],["2021-04-05",23.5,24.87,20.58,21.71,1016900.0],["2021-04-06",21.54,21.7,19.5,19.99,502100.0],["2021-04-07",19.8,20.0,19.162,19.43,267300.0],["2021-04-08",19.11,19.3,17.48,18.39,730200.0],["2021-04-09",18.32,18.49,17.62,18.28,278600.0],["2021-04-12",18.25,18.35,16.875,17.61,465200.0],["2021-04-13",17.21,17.39,16.32,17.13,768900.0],["2021-04-14",16.97,17.29,15.05,15.73,842800.0],["2021-04-15",16.0,16.15,15.0,15.39,527800.0],["2021-04-16",15.54,15.54,14.23,14.98,336100.0],["2021-04-19",15.43,16.1,15.0,15.26,272400.0],["2021-04-20",15.76,17.79,15.41,16.65,1911000.0],["2021-04-21",16.7,18.29,16.7,18.2,738000.0],["2021-04-22",18.2,19.93,18.01,18.92,1141400.0],["2021-04-23",19.0,19.356,17.56,19.11,427600.0],["2021-04-26",18.85,19.034,17.84,17.97,284400.0],["2021-04-27",17.97,18.585,17.8,18.11,189100.0],["2021-04-28",18.21,18.69,18.0,18.05,199400.0],["2021-04-29",17.93,18.69,17.814,18.11,245300.0],["2021-04-30",18.13,18.2,17.01,17.17,224800.0],["2021-05-03",17.94,18.64,17.34,17.47,250200.0],["2021-05-04",17.25,17.77,15.83,16.25,450900.0],["2021-05-05",16.02,17.58,16.02,17.11,409800.0],["2021-05-06",16.91,17.0,16.14,16.43,191700.0],["2021-05-07",16.95,17.29,16.443,16.69,189600.0],["2021-05-10",16.5,18.38,16.41,18.22,441000.0],["2021-05-11",17.4,20.63,16.686,19.31,684900.0],["2021-05-12",18.94,22.865,18.59,20.04,3979600.0],["2021-05-13",18.18,19.96,16.4,18.5,1546500.0],["2021-05-14",18.5,19.44,17.411,18.17,1133200.0],["2021-05-17",18.21,19.08,17.66,18.9,297400.0],["2021-05-18",19.0,19.865,18.55,19.53,519800.0],["2021-05-19",18.58,19.5,18.58,19.2,176700.0],["2021-05-20",19.12,19.84,18.74,19.15,198000.0],["2021-05-21",19.4,22.28,19.19,21.76,677200.0],["2021-05-24",22.02,25.99,22.0,24.16,1115500.0],["2021-05-25",23.66,26.28,23.2,25.35,400300.0],["2021-05-26",25.31,26.114,24.43,24.66,263500.0],["2021-05-27",24.43,27.94,24.01,25.33,502300.0],["2021-05-28",25.18,25.56,23.34,23.59,290000.0],["2021-06-01",23.5,24.25,22.35,22.87,266300.0],["2021-06-02",22.95,25.5,22.93,24.59,326700.0],["2021-06-03",24.21,24.75,23.26,23.29,157800.0],["2021-06-04",23.56,24.0,22.475,23.16,134600.0],["2021-06-07",23.04,24.65,22.77,24.09,227600.0],["2021-06-08",24.54,27.515,23.88,26.53,451800.0],["2021-06-09",26.7,29.09,26.1,28.0,405800.0],["2021-06-10",27.81,28.5,26.27,27.55,312300.0],["2021-06-11",27.36,27.98,26.51,27.27,149700.0],["2021-06-14",27.46,30.62,27.12,28.24,427600.0],["2021-06-15",28.26,30.02,27.96,28.77,252700.0],["2021-06-16",28.41,28.954,24.63,26.65,416300.0],["2021-06-17",26.92,31.86,26.92,27.8,773600.0],["2021-06-18",27.5,27.9,25.12,25.58,1128500.0],["2021-06-21",25.42,25.927,24.11,24.69,268800.0],["2021-06-22",24.81,26.752,24.81,25.88,343600.0],["2021-06-23",26.19,26.54,25.11,25.81,270500.0],["2021-06-24",25.99,26.72,25.28,25.76,241100.0],["2021-06-25",25.84,27.598,25.45,27.04,402100.0],["2021-06-28",27.04,28.69,25.81,27.14,546200.0],["2021-06-29",27.35,30.21,27.068,28.77,442500.0],["2021-06-30",28.7,31.319,27.548,29.08,401700.0],["2021-07-01",29.41,29.41,26.74,27.27,400200.0],["2021-07-02",27.49,28.275,26.5,26.84,209600.0],["2021-07-06",27.01,27.155,25.55,25.93,195600.0],["2021-07-07",25.88,26.9,24.31,24.62,355200.0],["2021-07-08",24.88,25.19,22.909,24.0,548400.0],["2021-07-09",24.36,24.99,24.16,24.72,198700.0],["2021-07-12",24.55,27.31,24.2,27.04,463400.0],["2021-07-13",25.96,29.84,25.861,29.52,510900.0],["2021-07-14",29.52,29.52,26.17,27.44,775400.0],["2021-07-15",27.02,27.87,24.69,25.2,521800.0],["2021-07-16",25.54,26.5,25.23,26.15,250100.0],["2021-07-19",25.1,26.19,25.011,26.11,170000.0],["2021-07-20",26.15,27.23,25.74,26.74,206700.0],["2021-07-21",26.95,27.47,26.35,26.73,240500.0],["2021-07-22",26.5,27.14,26.5,27.06,134500.0],["2021-07-23",27.27,27.97,26.84,27.54,219100.0],["2021-07-26",27.75,29.23,27.58,28.43,286500.0],["2021-07-27",26.83,26.97,23.28,25.87,1386100.0],["2021-07-28",26.39,26.39,23.585,24.505,919700.0],["2021-07-29",26.119,27.89,25.24,26.0,2873200.0],["2021-07-30",26.24,26.24,23.68,23.86,554100.0],["2021-08-02",23.97,25.06,23.85,23.95,441200.0],["2021-08-03",24.0,24.24,22.37,22.37,789300.0],["2021-08-04",22.4,23.5,22.18,22.27,305000.0],["2021-08-05",22.23,22.9,21.12,22.62,367100.0],["2021-08-06",22.61,23.52,22.25,23.4,259400.0],["2021-08-09",23.26,23.75,22.55,22.96,272500.0],["2021-08-10",22.78,23.27,20.87,21.43,979100.0],["2021-08-11",20.66,22.09,20.38,21.89,1216200.0],["2021-08-12",22.16,23.59,22.05,22.96,450100.0],["2021-08-13",23.19,24.1,23.15,23.95,473200.0],["2021-08-16",23.81,23.825,21.65,22.78,598600.0],["2021-08-17",22.8,22.8,20.45,21.13,337000.0],["2021-08-18",21.25,22.45,21.191,22.18,388500.0],["2021-08-19",21.97,23.395,21.81,22.7,239100.0],["2021-08-20",22.72,23.4,22.4,22.48,407100.0],["2021-08-23",22.72,22.776,21.21,21.29,641900.0],["2021-08-24",21.57,22.28,19.73,20.02,594400.0],["2021-08-25",20.02,20.55,19.085,20.29,420600.0],["2021-08-26",20.12,20.27,18.36,18.69,347200.0],["2021-08-27",18.64,20.58,17.22,20.1,797500.0],["2021-08-30",19.48,19.86,19.18,19.4,346100.0],["2021-08-31",19.12,19.7,18.77,19.17,672800.0],["2021-09-01",18.96,20.225,18.53,19.76,772600.0],["2021-09-02",19.63,20.17,19.33,19.55,355900.0],["2021-09-03",19.52,19.82,18.81,19.05,414200.0],["2021-09-07",19.22,19.93,19.04,19.74,638400.0],["2021-09-08",19.55,19.73,18.7,19.23,677200.0],["2021-09-09",19.03,19.36,18.67,18.87,477600.0],["2021-09-10",18.83,18.99,17.87,18.36,439600.0],["2021-09-13",18.36,18.65,17.5,18.21,638300.0],["2021-09-14",18.17,18.17,17.46,17.8,316800.0],["2021-09-15",17.69,18.19,17.54,18.15,367900.0],["2021-09-16",18.13,19.96,18.13,19.93,715100.0],["2021-09-17",19.81,20.01,19.07,19.52,774500.0],["2021-09-20",18.72,19.252,18.11,18.5,501700.0],["2021-09-21",18.5,19.39,18.5,18.94,467700.0],["2021-09-22",19.2,20.08,19.08,19.95,994400.0],["2021-09-23",20.0,20.65,19.735,20.63,1383700.0],["2021-09-24",20.4,21.27,20.25,20.88,667300.0],["2021-09-27",21.12,21.22,20.36,21.03,1350200.0],["2021-09-28",20.67,21.0,19.9,20.2,1468400.0],["2021-09-29",20.29,21.92,20.11,21.01,845400.0],["2021-09-30",21.05,21.99,20.67,21.69,415500.0],["2021-10-01",21.46,21.64,20.25,20.51,656000.0],["2021-10-04",20.51,20.84,19.56,19.62,750300.0],["2021-10-05",20.01,21.36,19.7,20.84,599000.0],["2021-10-06",20.6,21.27,20.43,21.0,602400.0],["2021-10-07",21.0,21.395,20.16,21.01,507700.0],["2021-10-08",21.04,22.05,21.04,21.2,246900.0],["2021-10-11",21.04,21.07,20.21,20.38,314900.0],["2021-10-12",20.4,20.8,19.98,20.45,267000.0],["2021-10-13",20.41,20.99,20.11,20.6,240000.0],["2021-10-14",20.97,21.73,20.41,20.87,436600.0],["2021-10-15",20.98,20.98,19.28,19.55,514300.0],["2021-10-18",19.69,20.0,19.43,19.56,293100.0],["2021-10-19",19.71,20.69,19.29,20.69,413700.0],["2021-10-20",20.71,21.2,20.31,21.03,284300.0],["2021-10-21",21.03,21.87,20.3,21.84,1547000.0],["2021-10-22",21.54,21.81,21.03,21.54,401300.0],["2021-10-25",21.57,23.02,21.261,22.89,499300.0],["2021-10-26",23.28,23.29,22.04,22.91,282600.0],["2021-10-27",22.63,22.93,20.59,21.46,591000.0],["2021-10-28",21.59,22.203,21.18,21.76,196700.0],["2021-10-29",21.65,23.0,21.55,21.64,401800.0],["2021-11-01",21.87,22.56,21.24,21.83,321900.0],["2021-11-02",21.86,22.119,21.23,21.9,379900.0],["2021-11-03",21.9,22.77,20.01,20.5,1112800.0],["2021-11-04",20.5,20.5,19.5,19.99,1173300.0],["2021-11-05",20.01,20.34,19.27,19.39,734000.0],["2021-11-08",19.51,19.51,18.8,19.22,799500.0],["2021-11-09",23.7,23.7,18.66,20.01,2573400.0],["2021-11-10",19.54,19.99,18.06,19.11,3206100.0],["2021-11-11",19.28,20.53,19.13,20.5,2487300.0],["2021-11-12",20.248,21.115,20.248,20.59,951600.0],["2021-11-15",20.61,21.701,20.58,21.53,912700.0],["2021-11-16",21.19,21.34,19.62,19.8,2015800.0],["2021-11-17",19.75,20.04,19.245,19.58,1196200.0],["2021-11-18",19.79,19.82,18.92,19.45,831800.0],["2021-11-19",19.45,20.19,19.32,19.44,617200.0],["2021-11-22",19.4,19.69,19.03,19.31,1111600.0],["2021-11-23",19.69,19.7,17.11,18.04,2502900.0],["2021-11-24",17.77,18.08,17.27,17.63,898500.0],["2021-11-26",17.47,17.845,17.11,17.56,575500.0],["2021-11-29",17.31,18.805,17.0,18.5,1012700.0],["2021-11-30",18.37,18.85,17.83,18.72,1481500.0],["2021-12-01",18.24,18.49,15.53,16.9,3671200.0],["2021-12-02",16.59,17.22,15.51,15.54,1952800.0],["2021-12-03",15.37,15.835,14.71,15.24,1384400.0],["2021-12-06",15.29,15.92,14.68,15.58,1238200.0],["2021-12-07",16.04,16.6,15.93,16.01,1041100.0],["2021-12-08",16.01,16.59,15.55,16.31,1147800.0],["2021-12-09",16.3,16.47,15.13,15.19,1152100.0],["2021-12-10",15.37,15.94,14.5,14.56,1784700.0],["2021-12-13",14.43,15.17,14.07,14.22,1346000.0],["2021-12-14",14.12,14.3,13.61,13.63,1411000.0],["2021-12-15",13.56,13.86,12.848,13.45,1949500.0],["2021-12-16",13.7,13.95,12.81,12.95,1788400.0],["2021-12-17",12.74,13.78,12.46,13.19,4411300.0],["2021-12-20",13.17,13.295,12.43,12.89,1360000.0],["2021-12-21",13.03,13.75,12.78,13.28,1550800.0],["2021-12-22",13.21,13.4,12.85,13.14,595100.0],["2021-12-23",13.13,13.35,12.75,13.29,529600.0],["2021-12-27",13.3,13.88,13.265,13.74,823200.0],["2021-12-28",13.68,13.81,12.87,12.95,534600.0],["2021-12-29",12.83,13.04,12.6,12.91,520500.0],["2021-12-30",12.81,13.6,12.805,13.26,741400.0],["2021-12-31",13.31,13.5,12.445,12.76,847400.0],["2022-01-03",12.96,13.86,12.53,13.67,762600.0],["2022-01-04",13.62,13.69,12.31,12.41,898800.0],["2022-01-05",12.32,12.98,11.86,11.9,910000.0],["2022-01-06",11.81,12.09,11.31,11.83,672100.0],["2022-01-07",11.66,12.41,11.53,11.7,492500.0],["2022-01-10",11.39,11.54,10.55,11.22,786000.0],["2022-01-11",11.07,11.93,10.892,11.84,712800.0],["2022-01-12",11.97,12.088,11.0,11.21,1055000.0],["2022-01-13",11.38,11.51,10.86,10.88,677600.0],["2022-01-14",10.78,11.22,10.11,10.76,934300.0],["2022-01-18",10.55,10.55,9.88,9.93,646300.0],["2022-01-19",9.99,10.26,9.67,9.82,641900.0],["2022-01-20",9.92,10.59,9.315,9.4,707500.0],["2022-01-21",9.32,9.5,9.01,9.06,1321800.0],["2022-01-24",8.69,9.5,8.235,9.42,1072700.0],["2022-01-25",9.16,9.41,8.51,8.71,639200.0],["2022-01-26",9.04,9.572,8.25,8.35,950500.0],["2022-01-27",8.53,8.845,8.02,8.08,702500.0],["2022-01-28",8.14,8.29,7.66,8.28,773100.0],["2022-01-31",8.29,9.28,8.21,9.27,997800.0],["2022-02-01",9.34,9.74,8.98,9.64,647100.0],["2022-02-02",9.72,9.72,8.47,8.72,1029700.0],["2022-02-03",8.34,8.93,7.89,7.91,1379600.0],["2022-02-04",7.92,7.96,7.39,7.7,1177700.0],["2022-02-07",7.72,8.07,7.6,7.69,1670000.0],["2022-02-08",7.6,7.9,7.25,7.72,3804500.0],["2022-02-09",7.87,8.45,7.87,8.4,1530200.0],["2022-02-10",7.819,8.74,7.819,8.25,742200.0],["2022-02-11",8.28,8.53,8.02,8.4,2735300.0],["2022-02-14",8.33,8.77,8.31,8.57,940300.0],["2022-02-15",8.73,8.97,8.465,8.96,631300.0],["2022-02-16",8.71,8.93,8.42,8.58,1310000.0],["2022-02-17",8.56,8.64,7.96,8.37,2707600.0],["2022-02-18",8.29,8.7,8.03,8.03,1132200.0],["2022-02-22",7.88,8.01,7.23,7.41,951200.0],["2022-02-23",7.5,7.67,7.06,7.07,670500.0],["2022-02-24",6.8,7.94,6.78,7.9,947600.0],["2022-02-25",7.98,8.15,7.32,8.14,910100.0],["2022-02-28",8.18,8.49,7.87,8.49,1411000.0],["2022-03-01",8.4,8.64,7.87,8.02,677600.0],["2022-03-02",8.09,8.31,7.77,7.92,710700.0],["2022-03-03",7.88,8.1,7.53,7.63,693600.0],["2022-03-04",7.49,7.73,6.825,7.02,881300.0],["2022-03-07",7.07,7.57,6.97,7.55,1408600.0],["2022-03-08",6.7,8.29,5.75,7.49,3309300.0],["2022-03-09",7.44,7.72,7.2,7.57,1184100.0],["2022-03-10",7.41,7.89,7.29,7.85,887900.0],["2022-03-11",7.91,7.91,7.18,7.52,814300.0],["2022-03-14",7.52,7.52,6.155,6.21,1096200.0],["2022-03-15",6.2,6.75,6.15,6.67,845100.0],["2022-03-16",6.79,7.29,6.525,7.28,1405300.0],["2022-03-17",7.25,7.9,7.17,7.9,668400.0],["2022-03-18",8.0,8.4,7.97,8.24,2406900.0],["2022-03-21",8.33,8.43,7.555,7.67,587000.0],["2022-03-22",7.63,8.17,7.63,7.89,694800.0],["2022-03-23",7.78,8.07,7.56,7.59,553700.0],["2022-03-24",7.62,7.97,7.293,7.92,380400.0],["2022-03-25",7.95,7.95,7.4,7.51,373300.0],["2022-03-28",7.5,7.76,7.44,7.76,377200.0],["2022-03-29",7.9,8.95,7.9,8.85,790200.0],["2022-03-30",8.82,8.92,8.28,8.43,643800.0],["2022-03-31",8.43,8.5,7.69,7.7,548600.0],["2022-04-01",7.75,7.995,7.46,7.58,494000.0],["2022-04-04",7.69,8.22,7.51,8.03,1051500.0],["2022-04-05",8.0,8.16,7.69,7.72,354800.0],["2022-04-06",7.52,7.7,7.31,7.61,567100.0],["2022-04-07",7.56,7.69,7.01,7.36,498700.0],["2022-04-08",7.35,7.74,7.16,7.58,580100.0],["2022-04-11",7.45,8.04,7.37,7.9,449100.0],["2022-04-12",8.17,8.63,7.94,8.1,1106800.0],["2022-04-13",8.03,8.205,7.76,8.11,718000.0],["2022-04-14",8.17,8.46,7.995,8.2,480200.0],["2022-04-18",8.12,8.15,7.38,7.7,464600.0],["2022-04-19",7.62,8.99,7.58,8.81,1058900.0],["2022-04-20",8.83,8.83,8.17,8.21,439100.0],["2022-04-21",8.33,8.55,7.88,8.09,641300.0],["2022-04-22",8.01,8.14,7.28,7.34,539700.0],["2022-04-25",7.09,7.32,6.89,7.17,747400.0],["2022-04-26",7.0,7.24,6.78,7.0,596500.0],["2022-04-27",7.01,7.48,6.74,6.79,1316200.0],["2022-04-28",6.82,7.16,6.59,7.07,873900.0],["2022-04-29",6.97,7.21,6.545,6.59,560100.0],["2022-05-02",6.57,7.13,6.55,7.04,747200.0],["2022-05-03",7.06,7.24,6.82,7.15,538400.0],["2022-05-04",7.13,7.31,6.42,7.25,918400.0],["2022-05-05",7.03,7.21,6.49,6.7,760700.0],["2022-05-06",6.63,6.63,6.215,6.26,1179800.0],["2022-05-09",6.02,6.24,5.25,5.42,1312000.0],["2022-05-10",5.5,5.84,5.21,5.22,1280400.0],["2022-05-11",5.16,5.18,4.04,4.2,2988600.0],["2022-05-12",4.06,4.82,3.94,4.71,1572900.0],["2022-05-13",4.91,4.99,4.7,4.85,1100600.0],["2022-05-16",4.84,5.05,4.74,4.84,1069600.0],["2022-05-17",4.95,5.31,4.73,5.03,1070500.0],["2022-05-18",4.8,4.8,4.14,4.4,1184200.0],["2022-05-19",4.41,4.61,4.32,4.41,873600.0],["2022-05-20",4.48,4.65,3.875,4.39,1222400.0],["2022-05-23",4.39,4.53,4.23,4.37,976800.0],["2022-05-24",4.29,4.305,3.855,4.07,583300.0],["2022-05-25",4.07,4.49,3.97,4.38,1135400.0],["2022-05-26",4.36,4.64,4.19,4.51,1029000.0],["2022-05-27",4.55,4.675,4.27,4.42,820800.0],["2022-05-31",4.4,4.41,4.03,4.18,1118800.0],["2022-06-01",4.18,4.29,3.835,3.99,1115500.0],["2022-06-02",3.97,4.615,3.92,4.5,1124100.0],["2022-06-03",4.35,4.525,4.175,4.22,839400.0],["2022-06-06",4.02,4.245,3.94,4.03,998400.0],["2022-06-07",3.88,4.025,3.715,3.9,1112400.0],["2022-06-08",3.83,4.35,3.82,4.27,2159200.0],["2022-06-09",4.26,4.28,3.83,3.86,643900.0],["2022-06-10",3.71,3.85,3.58,3.76,719400.0],["2022-06-13",3.47,3.71,3.46,3.52,1175900.0],["2022-06-14",3.56,3.66,3.35,3.39,1266600.0],["2022-06-15",3.45,3.73,3.45,3.57,1751900.0],["2022-06-16",3.36,3.56,3.34,3.43,1937700.0],["2022-06-17",3.47,3.685,3.39,3.51,4960900.0],["2022-06-21",3.66,3.72,3.46,3.48,1872800.0],["2022-06-22",3.38,3.62,3.37,3.43,1966700.0],["2022-06-23",3.44,3.535,3.26,3.35,1713600.0],["2022-06-24",3.4,3.48,3.06,3.12,9667000.0],["2022-06-27",3.11,3.17,2.74,2.81,1930200.0],["2022-06-28",2.78,2.83,2.65,2.72,1849800.0],["2022-06-29",2.67,2.71,2.49,2.56,1316800.0],["2022-06-30",2.63,2.63,2.41,2.5,1313400.0],["2022-07-01",2.5,2.65,2.48,2.55,1488200.0],["2022-07-05",2.48,2.72,2.32,2.7,1395000.0],["2022-07-06",2.77,2.809,2.55,2.59,1396800.0],["2022-07-07",2.65,2.72,2.59,2.68,875100.0],["2022-07-08",2.66,2.7,2.46,2.48,945100.0],["2022-07-11",2.43,2.495,2.38,2.43,1711800.0],["2022-07-12",2.45,2.47,2.21,2.23,1123200.0],["2022-07-13",2.21,2.285,2.105,2.14,1092400.0],["2022-07-14",2.14,2.185,2.06,2.07,781600.0],["2022-07-15",2.12,2.12,1.9,1.93,1202500.0],["2022-07-18",1.98,2.21,1.98,2.15,2225800.0],["2022-07-19",2.15,2.21,2.005,2.03,2279200.0],["2022-07-20",2.01,2.37,2.01,2.3,1652000.0],["2022-07-21",2.22,2.25,2.11,2.19,1621500.0],["2022-07-22",2.15,2.28,2.01,2.12,1502200.0],["2022-07-25",2.14,2.25,2.08,2.11,997700.0],["2022-07-26",2.04,2.09,1.91,2.0,1597800.0],["2022-07-27",2.06,2.065,1.955,2.01,823400.0],["2022-07-28",2.01,2.11,1.91,2.11,2751800.0],["2022-07-29",2.1,2.3,2.02,2.25,1483800.0],["2022-08-01",2.21,2.37,2.18,2.33,913600.0],["2022-08-02",2.29,2.48,2.29,2.47,2186700.0],["2022-08-03",2.51,2.76,2.495,2.56,1389200.0],["2022-08-04",2.56,2.67,2.559,2.57,890200.0],["2022-08-05",2.51,3.06,2.51,3.04,2189900.0],["2022-08-08",3.09,3.15,2.99,3.0,1975000.0],["2022-08-09",2.95,3.03,2.89,2.97,1268600.0],["2022-08-10",3.08,3.13,2.96,3.11,961200.0],["2022-08-11",3.16,3.27,3.115,3.17,842600.0],["2022-08-12",3.19,3.3,3.071,3.21,1354600.0],["2022-08-15",3.16,3.25,3.02,3.05,1535100.0],["2022-08-16",3.25,3.715,3.25,3.58,2661000.0],["2022-08-17",3.53,3.64,3.165,3.27,944400.0],["2022-08-18",3.25,3.25,2.96,2.99,794900.0],["2022-08-19",2.9,2.934,2.69,2.71,802400.0],["2022-08-22",2.65,2.71,2.51,2.53,565900.0],["2022-08-23",2.55,2.619,2.41,2.44,829400.0],["2022-08-24",2.46,2.58,2.425,2.52,399700.0],["2022-08-25",2.54,2.805,2.505,2.78,762900.0],["2022-08-26",2.86,2.86,2.36,2.44,999900.0],["2022-08-29",2.39,2.65,2.39,2.56,574200.0],["2022-08-30",2.58,2.58,2.475,2.54,490300.0],["2022-08-31",2.54,2.62,2.39,2.41,752000.0],["2022-09-01",2.34,2.47,2.3,2.45,1199200.0],["2022-09-02",2.31,2.34,2.181,2.21,593200.0],["2022-09-06",2.14,2.4,2.065,2.37,1087700.0],["2022-09-07",2.3,2.59,2.291,2.56,730600.0],["2022-09-08",2.51,2.69,2.46,2.67,519500.0],["2022-09-09",2.72,2.935,2.68,2.89,409600.0],["2022-09-12",2.91,3.09,2.851,3.07,484000.0],["2022-09-13",2.93,3.015,2.82,2.99,1258600.0],["2022-09-14",2.96,3.16,2.84,3.05,1797900.0],["2022-09-15",3.05,3.15,2.83,2.84,741500.0],["2022-09-16",2.84,2.84,2.59,2.6,779000.0],["2022-09-19",2.56,2.565,2.4,2.42,659300.0],["2022-09-20",2.41,2.53,2.4,2.42,574200.0],["2022-09-21",2.46,2.46,2.19,2.2,480100.0],["2022-09-22",2.2,2.23,2.075,2.09,438100.0],["2022-09-23",2.05,2.17,2.0,2.07,489900.0],["2022-09-26",2.05,2.2,2.05,2.07,914100.0],["2022-09-27",2.12,2.215,2.08,2.1,1292800.0],["2022-09-28",2.12,2.265,2.09,2.16,1575000.0],["2022-09-29",2.11,2.16,2.05,2.11,604400.0],["2022-09-30",2.07,2.07,1.81,1.84,679800.0],["2022-10-03",1.89,1.89,1.755,1.81,1486500.0],["2022-10-04",1.95,2.23,1.95,2.1,2051300.0],["2022-10-05",2.04,2.25,2.04,2.16,857400.0],["2022-10-06",2.14,2.24,1.98,2.02,608000.0],["2022-10-07",2.01,2.01,1.78,1.82,1092200.0],["2022-10-10",1.81,1.81,1.61,1.65,937600.0],["2022-10-11",1.64,1.705,1.53,1.54,1075700.0],["2022-10-12",1.55,1.57,1.46,1.51,1610200.0],["2022-10-13",1.47,1.48,1.35,1.45,1123400.0],["2022-10-14",1.49,1.5,1.34,1.37,762200.0],["2022-10-17",1.47,1.65,1.445,1.6,801500.0],["2022-10-18",1.67,1.7,1.44,1.49,554700.0],["2022-10-19",1.47,1.47,1.34,1.38,696400.0],["2022-10-20",1.35,1.41,1.29,1.3,673700.0],["2022-10-21",1.32,1.36,1.23,1.33,945900.0],["2022-10-24",1.35,1.37,1.26,1.31,251900.0],["2022-10-25",1.29,1.38,1.22,1.29,1975200.0],["2022-10-26",1.3,1.335,1.26,1.28,2064600.0],["2022-10-27",1.31,1.31,1.21,1.23,1124500.0],["2022-10-28",1.25,1.3,1.19,1.26,1143600.0],["2022-10-31",1.27,1.27,1.19,1.23,1359400.0],["2022-11-01",1.26,1.26,1.14,1.15,661700.0],["2022-11-02",1.18,1.2,1.07,1.07,632200.0],["2022-11-03",1.07,1.2,1.04,1.12,762100.0],["2022-11-04",1.14,1.145,1.05,1.12,878500.0],["2022-11-07",1.13,1.15,1.1,1.12,726300.0],["2022-11-08",1.14,1.185,1.07,1.1,863000.0],["2022-11-09",1.08,1.09,0.852,0.89,2806500.0],["2022-11-10",0.977,0.978,0.767,0.77,2616500.0],["2022-11-11",0.8,0.947,0.731,0.92,2134900.0],["2022-11-14",0.902,1.159,0.902,0.989,2921600.0],["2022-11-15",1.04,1.24,1.04,1.2,2204400.0],["2022-11-16",1.16,1.22,1.08,1.21,3679000.0],["2022-11-17",1.16,1.31,1.09,1.21,1097000.0],["2022-11-18",1.26,1.26,1.11,1.19,1058400.0],["2022-11-21",1.17,1.235,1.09,1.21,1028200.0],["2022-11-22",1.22,1.23,1.16,1.22,393400.0],["2022-11-23",1.22,1.28,1.18,1.25,499800.0],["2022-11-25",1.23,1.3,1.2,1.25,348300.0],["2022-11-28",1.23,1.35,1.22,1.33,477900.0],["2022-11-29",1.34,1.35,1.27,1.28,332400.0],["2022-11-30",1.3,1.34,1.22,1.25,1861500.0],["2022-12-01",1.28,1.389,1.22,1.25,588300.0],["2022-12-02",1.23,1.485,1.22,1.46,1146300.0],["2022-12-05",1.4,1.51,1.36,1.42,1078600.0],["2022-12-06",1.43,1.43,1.19,1.2,665600.0],["2022-12-07",1.18,1.225,1.1,1.18,686400.0],["2022-12-08",1.19,1.23,1.12,1.18,522600.0],["2022-12-09",1.12,1.39,1.11,1.33,865800.0],["2022-12-12",1.33,1.62,1.305,1.6,1030500.0],["2022-12-13",1.68,1.77,1.64,1.67,867200.0],["2022-12-14",1.65,2.25,1.56,2.0,3627300.0],["2022-12-15",2.06,2.1,1.715,1.75,1401000.0],["2022-12-16",1.75,2.15,1.75,1.99,2054600.0],["2022-12-19",1.88,1.92,1.654,1.69,1057800.0],["2022-12-20",1.64,1.719,1.56,1.56,743500.0],["2022-12-21",1.56,1.59,1.47,1.51,888600.0],["2022-12-22",1.49,1.51,1.4,1.4,734700.0],["2022-12-23",1.38,1.41,1.33,1.34,429400.0],["2022-12-27",1.34,1.349,1.2,1.21,325200.0],["2022-12-28",1.28,1.295,1.07,1.13,684700.0],["2022-12-29",1.13,1.31,1.075,1.26,728800.0],["2022-12-30",1.2,1.31,1.18,1.31,479600.0],["2023-01-03",1.33,1.415,1.17,1.18,774300.0],["2023-01-04",1.21,1.33,1.16,1.28,266400.0],["2023-01-05",1.28,1.42,1.23,1.36,370600.0],["2023-01-06",1.37,1.41,1.31,1.37,282500.0],["2023-01-09",1.38,1.56,1.38,1.42,422000.0],["2023-01-10",1.4,1.509,1.4,1.48,410000.0],["2023-01-11",1.5,1.84,1.5,1.82,727800.0],["2023-01-12",1.82,1.95,1.77,1.91,601800.0],["2023-01-13",1.85,2.0,1.85,1.94,730100.0],["2023-01-17",1.96,2.11,1.88,2.06,578400.0],["2023-01-18",2.04,2.19,1.655,1.72,1403000.0],["2023-01-19",1.71,1.71,1.495,1.58,533100.0],["2023-01-20",1.61,2.04,1.58,1.82,1423100.0],["2023-01-23",1.83,2.04,1.762,1.92,545300.0],["2023-01-24",1.91,2.04,1.869,1.94,367400.0],["2023-01-25",1.9,1.9,1.73,1.75,704200.0],["2023-01-26",1.78,1.8,1.64,1.65,523100.0],["2023-01-27",1.63,1.79,1.56,1.75,1031300.0],["2023-01-30",1.71,1.775,1.66,1.72,428000.0],["2023-01-31",1.78,1.86,1.71,1.73,807600.0],["2023-02-01",1.73,1.915,1.619,1.84,693600.0],["2023-02-02",1.865,2.39,1.865,2.29,2705400.0],["2023-02-03",2.18,2.4,2.14,2.18,878600.0],["2023-02-06",2.09,2.16,2.005,2.06,814800.0],["2023-02-07",2.09,2.1,1.78,1.82,667900.0],["2023-02-08",1.8,1.85,1.65,1.66,545000.0],["2023-02-09",1.71,1.715,1.58,1.6,721800.0],["2023-02-10",1.6,1.6,1.51,1.56,579600.0],["2023-02-13",1.57,1.61,1.508,1.55,682800.0],["2023-02-14",1.55,1.59,1.47,1.54,388900.0],["2023-02-15",1.54,1.649,1.525,1.62,560600.0],["2023-02-16",1.6,1.6,1.47,1.48,456300.0],["2023-02-17",1.53,1.53,1.44,1.48,479500.0],["2023-02-21",1.49,1.49,1.32,1.32,507600.0],["2023-02-22",1.35,1.58,1.33,1.53,1508000.0],["2023-02-23",1.53,1.695,1.45,1.66,1106700.0],["2023-02-24",1.57,1.6,1.472,1.48,323600.0],["2023-02-27",1.53,1.6,1.47,1.6,351400.0],["2023-02-28",1.57,1.65,1.55,1.59,417200.0],["2023-03-01",1.59,1.66,1.489,1.5,408800.0],["2023-03-02",1.47,1.66,1.45,1.65,425000.0],["2023-03-03",1.47,1.62,1.47,1.6,846100.0],["2023-03-06",1.59,1.69,1.53,1.62,942600.0],["2023-03-07",1.87,2.89,1.86,2.45,50082200.0],["2023-03-08",2.395,2.52,2.25,2.29,4146500.0],["2023-03-09",2.395,2.53,2.25,2.36,3235500.0],["2023-03-10",2.31,2.31,2.04,2.14,1530200.0],["2023-03-13",2.14,2.27,2.02,2.19,1241000.0],["2023-03-14",2.29,2.36,2.095,2.13,972700.0],["2023-03-15",2.09,2.2,2.01,2.15,833000.0],["2023-03-16",2.17,2.37,2.12,2.26,1097700.0],["2023-03-17",2.28,2.33,2.15,2.29,934500.0],["2023-03-20",2.29,2.29,2.0,2.09,841300.0],["2023-03-21",2.1,2.5,2.05,2.44,1681700.0],["2023-03-22",2.41,2.57,2.37,2.44,1121400.0],["2023-03-23",2.5,2.54,2.37,2.38,719600.0],["2023-03-24",2.41,2.41,2.2,2.28,561000.0],["2023-03-27",2.28,2.335,2.2,2.21,451900.0],["2023-03-28",2.18,2.445,2.15,2.42,899100.0],["2023-03-29",2.45,2.52,2.31,2.46,584500.0],["2023-03-30",2.485,2.68,2.413,2.43,663900.0],["2023-03-31",2.46,2.615,2.38,2.53,1226000.0],["2023-04-03",2.57,2.59,2.375,2.52,680800.0],["2023-04-04",2.55,2.58,2.34,2.43,486800.0],["2023-04-05",2.4,2.4,2.09,2.18,866000.0],["2023-04-06",2.13,2.205,2.07,2.2,450000.0],["2023-04-10",2.2,2.32,2.05,2.3,451300.0],["2023-04-11",2.29,2.49,2.27,2.42,515700.0],["2023-04-12",2.44,2.51,2.43,2.47,561400.0],["2023-04-13",2.48,2.705,2.47,2.68,570800.0],["2023-04-14",2.71,3.015,2.64,3.0,1260000.0],["2023-04-17",3.05,3.199,2.702,3.0,1607400.0],["2023-04-18",3.05,3.32,2.89,3.3,952800.0],["2023-04-19",3.26,3.358,3.11,3.24,795400.0],["2023-04-20",3.2,3.221,3.12,3.12,639900.0],["2023-04-21",3.11,3.12,2.61,2.82,1151300.0],["2023-04-24",2.84,2.87,2.74,2.785,350800.0],["2023-04-25",2.73,2.868,2.63,2.77,730100.0],["2023-04-26",2.79,2.809,2.56,2.585,797800.0],["2023-04-27",2.61,2.7,2.43,2.55,800900.0],["2023-04-28",2.52,2.66,2.44,2.64,630900.0],["2023-05-01",2.61,2.73,2.61,2.67,564000.0],["2023-05-02",2.66,2.66,2.355,2.52,582100.0],["2023-05-03",2.53,2.73,2.5,2.66,421500.0],["2023-05-04",2.66,2.7,2.46,2.47,400500.0],["2023-05-05",2.5,2.688,2.43,2.68,494100.0],["2023-05-08",2.7,3.19,2.64,3.15,835400.0],["2023-05-09",3.09,3.125,2.88,2.99,715700.0],["2023-05-10",3.04,3.53,2.99,3.29,1919700.0],["2023-05-11",3.28,3.51,3.055,3.11,709000.0],["2023-05-12",3.11,3.21,2.78,2.8,714500.0],["2023-05-15",2.75,3.089,2.72,2.99,610100.0],["2023-05-16",2.98,2.99,2.805,2.85,454600.0],["2023-05-17",2.85,2.97,2.815,2.86,609000.0],["2023-05-18",2.85,2.99,2.8,2.98,449400.0],["2023-05-19",3.0,3.03,2.695,2.75,625200.0],["2023-05-22",2.75,2.983,2.71,2.88,428600.0],["2023-05-23",2.85,2.995,2.81,2.85,511100.0],["2023-05-24",2.85,2.86,2.65,2.74,612600.0],["2023-05-25",2.77,2.81,2.46,2.56,558800.0],["2023-05-26",2.55,2.59,2.18,2.2,1285700.0],["2023-05-30",2.35,2.472,2.12,2.15,707000.0],["2023-05-31",2.15,2.24,1.95,2.07,1224800.0],["2023-06-01",2.07,2.235,2.06,2.2,787800.0],["2023-06-02",2.23,2.411,2.225,2.4,700300.0],["2023-06-05",2.4,2.434,2.23,2.26,647400.0],["2023-06-06",2.26,2.31,2.18,2.25,863000.0],["2023-06-07",1.95,2.21,1.93,2.19,2050300.0],["2023-06-08",2.2,2.469,2.2,2.38,980100.0],["2023-06-09",2.32,2.56,2.31,2.5,829800.0],["2023-06-12",2.53,2.65,2.47,2.59,494700.0],["2023-06-13",2.61,2.69,2.51,2.58,468400.0],["2023-06-14",2.59,2.67,2.42,2.55,563500.0],["2023-06-15",2.53,2.615,2.46,2.51,561900.0],["2023-06-16",2.46,2.55,2.46,2.51,621100.0],["2023-06-20",2.48,2.63,2.48,2.58,620900.0],["2023-06-21",2.59,2.59,2.46,2.49,349900.0],["2023-06-22",2.47,2.52,2.38,2.46,288200.0],["2023-06-23",2.4,2.54,2.37,2.48,2146300.0],["2023-06-26",2.45,2.56,2.39,2.39,434900.0],["2023-06-27",2.38,2.445,2.35,2.38,428100.0],["2023-06-28",2.38,2.55,2.325,2.52,383400.0],["2023-06-29",2.55,2.62,2.45,2.46,788600.0],["2023-06-30",2.53,2.53,2.415,2.44,267900.0],["2023-07-03",2.42,2.525,2.41,2.5,305400.0],["2023-07-05",2.53,2.57,2.46,2.51,558700.0],["2023-07-06",2.51,2.52,2.37,2.48,519600.0],["2023-07-07",2.49,2.57,2.45,2.47,506200.0],["2023-07-10",2.46,2.56,2.41,2.49,579000.0],["2023-07-11",2.48,2.565,2.47,2.49,568300.0],["2023-07-12",2.59,2.59,2.49,2.51,582100.0],["2023-07-13",2.54,2.7,2.495,2.55,1185300.0],["2023-07-14",2.55,2.58,2.46,2.52,395000.0],["2023-07-17",2.51,2.6,2.44,2.56,561800.0],["2023-07-18",2.56,2.69,2.46,2.5,1823600.0],["2023-07-19",2.5,3.02,2.5,3.01,2329000.0],["2023-07-20",2.93,3.25,2.914,3.22,1138700.0],["2023-07-21",3.24,3.26,3.13,3.16,826300.0],["2023-07-24",3.16,3.29,3.005,3.15,503800.0],["2023-07-25",3.16,3.239,3.03,3.04,336500.0],["2023-07-26",3.02,3.27,3.02,3.25,349200.0],["2023-07-27",3.24,3.49,3.19,3.31,662900.0],["2023-07-28",3.35,3.58,3.35,3.54,844800.0],["2023-07-31",3.61,3.65,3.46,3.52,491000.0],["2023-08-01",3.44,3.475,3.205,3.38,501900.0],["2023-08-02",3.31,3.655,3.23,3.63,636100.0],["2023-08-03",3.61,3.67,3.47,3.54,566400.0],["2023-08-04",3.52,3.565,3.29,3.3,932300.0],["2023-08-07",3.33,3.59,3.27,3.54,538100.0],["2023-08-08",3.44,3.485,3.145,3.22,758300.0],["2023-08-09",3.52,4.09,3.403,4.06,3341000.0],["2023-08-10",4.05,4.39,3.93,3.95,1860500.0],["2023-08-11",3.92,4.2,3.725,4.2,889600.0],["2023-08-14",4.13,4.16,3.739,3.97,958300.0],["2023-08-15",3.96,4.21,3.94,4.19,531300.0],["2023-08-16",4.16,4.21,3.935,3.96,633700.0],["2023-08-17",4.01,4.01,3.625,3.68,500700.0],["2023-08-18",3.57,3.93,3.51,3.79,732300.0],["2023-08-21",3.8,3.897,3.73,3.75,333600.0],["2023-08-22",3.74,3.74,3.52,3.67,495800.0],["2023-08-23",3.68,3.9,3.67,3.89,554500.0],["2023-08-24",3.86,3.88,3.63,3.67,380500.0],["2023-08-25",3.67,3.75,3.52,3.62,607400.0],["2023-08-28",3.6,3.7,3.6,3.68,352300.0],["2023-08-29",3.69,4.04,3.62,3.97,552600.0],["2023-08-30",3.96,4.065,3.84,3.94,758000.0],["2023-08-31",3.95,4.065,3.855,3.98,358900.0],["2023-09-01",3.99,4.175,3.99,4.14,516400.0],["2023-09-05",4.15,4.15,3.9,4.02,512900.0],["2023-09-06",4.0,4.13,3.92,3.98,352600.0],["2023-09-07",3.4,3.555,3.02,3.405,1606700.0],["2023-09-08",3.37,3.53,3.32,3.36,574900.0],["2023-09-11",3.35,3.5,3.28,3.48,344900.0],["2023-09-12",3.46,3.65,3.38,3.58,257600.0],["2023-09-13",3.58,3.61,3.33,3.34,441300.0],["2023-09-14",3.38,3.43,3.27,3.28,461900.0],["2023-09-15",3.29,3.32,3.15,3.2,920600.0],["2023-09-18",3.2,3.2,3.0,3.1,514100.0],["2023-09-19",3.1,3.25,3.04,3.23,256300.0],["2023-09-20",3.25,3.325,3.11,3.12,262700.0],["2023-09-21",3.06,3.24,3.01,3.22,455900.0],["2023-09-22",3.25,3.37,3.25,3.31,339900.0],["2023-09-25",3.28,3.52,3.23,3.48,539700.0],["2023-09-26",3.41,3.62,3.41,3.55,474000.0],["2023-09-27",3.58,3.67,3.55,3.61,292900.0],["2023-09-28",3.6,3.93,3.59,3.92,610200.0],["2023-09-29",3.97,4.14,3.93,4.01,981500.0],["2023-10-02",4.07,4.07,3.745,3.79,647000.0],["2023-10-03",3.75,3.87,3.67,3.74,390400.0],["2023-10-04",3.75,3.8,3.6,3.74,378400.0],["2023-10-05",3.73,3.75,3.41,3.44,578600.0],["2023-10-06",3.39,3.4,3.12,3.14,624200.0],["2023-10-09",3.19,3.19,2.97,3.04,629000.0],["2023-10-10",3.03,3.46,3.03,3.3,664300.0],["2023-10-11",3.27,3.37,3.11,3.19,438600.0],["2023-10-12",3.2,3.22,3.01,3.03,285400.0],["2023-10-13",3.05,3.125,2.97,3.04,414200.0],["2023-10-16",3.04,3.275,3.03,3.18,314500.0],["2023-10-17",3.17,3.2,3.08,3.15,334600.0],["2023-10-18",3.1,3.1,2.93,2.95,535300.0],["2023-10-19",2.97,2.999,2.87,2.89,501700.0],["2023-10-20",2.9,2.9,2.78,2.81,395900.0],["2023-10-23",2.8,3.16,2.71,3.04,567500.0],["2023-10-24",3.06,3.33,3.06,3.09,470700.0],["2023-10-25",3.07,3.07,2.79,2.83,325000.0],["2023-10-26",2.84,2.87,2.7,2.71,475600.0],["2023-10-27",2.73,2.86,2.72,2.8,365900.0],["2023-10-30",2.82,3.04,2.809,3.01,320600.0],["2023-10-31",3.01,3.23,2.99,3.22,329700.0],["2023-11-01",3.27,3.27,3.045,3.17,384500.0],["2023-11-02",3.25,3.54,3.08,3.51,564900.0],["2023-11-03",3.56,3.795,3.523,3.7,487400.0],["2023-11-06",3.7,3.715,3.38,3.44,1332500.0],["2023-11-07",3.0,3.02,2.195,2.29,3153300.0],["2023-11-08",2.29,2.32,2.09,2.11,1671700.0],["2023-11-09",2.11,2.147,1.86,1.935,2335900.0],["2023-11-10",1.92,2.06,1.92,1.99,1279600.0],["2023-11-13",1.98,2.135,1.92,2.07,968900.0],["2023-11-14",2.21,2.295,2.07,2.12,854100.0],["2023-11-15",2.14,2.25,2.01,2.02,1284300.0],["2023-11-16",2.0,2.035,1.89,1.92,1614000.0],["2023-11-17",1.95,2.04,1.93,2.0,1626400.0],["2023-11-20",2.0,2.06,1.98,2.01,1139800.0],["2023-11-21",2.01,2.17,1.93,2.02,2114500.0],["2023-11-22",2.04,2.1,2.01,2.04,759000.0],["2023-11-24",2.03,2.095,2.01,2.02,293600.0],["2023-11-27",2.01,2.1,1.96,2.02,1238900.0],["2023-11-28",2.03,2.03,1.95,2.02,576600.0],["2023-11-29",2.06,2.13,1.94,1.98,902400.0],["2023-11-30",1.99,2.0,1.92,1.95,745400.0],["2023-12-01",1.96,2.16,1.91,2.15,1032100.0],["2023-12-04",2.14,2.44,2.131,2.34,1137800.0],["2023-12-05",2.28,2.35,2.23,2.26,410000.0],["2023-12-06",2.25,2.37,2.22,2.23,722100.0],["2023-12-07",2.2,2.3,2.155,2.3,671500.0],["2023-12-08",2.26,2.29,2.18,2.21,701900.0],["2023-12-11",2.19,2.32,2.18,2.3,438900.0],["2023-12-12",2.3,2.38,2.255,2.31,415000.0],["2023-12-13",2.29,2.49,2.23,2.48,1588400.0],["2023-12-14",2.57,2.6,2.405,2.44,836900.0],["2023-12-15",2.47,2.47,2.26,2.3,709000.0],["2023-12-18",2.32,2.355,2.24,2.29,412800.0],["2023-12-19",2.31,2.38,2.28,2.28,622700.0],["2023-12-20",2.26,2.327,2.17,2.18,547700.0],["2023-12-21",2.21,2.38,2.21,2.38,686600.0],["2023-12-22",2.39,2.49,2.35,2.36,356700.0],["2023-12-26",2.37,2.41,2.31,2.41,193800.0],["2023-12-27",2.41,2.45,2.33,2.39,484100.0],["2023-12-28",2.38,2.46,2.345,2.39,274400.0],["2023-12-29",2.37,2.4,2.22,2.25,452600.0],["2024-01-02",2.22,2.31,2.22,2.27,509500.0],["2024-01-03",2.27,2.27,2.16,2.18,679700.0],["2024-01-04",2.19,2.195,2.03,2.09,940100.0],["2024-01-05",2.07,2.08,2.02,2.04,498800.0],["2024-01-08",2.05,2.15,2.04,2.12,222500.0],["2024-01-09",2.09,2.205,2.07,2.08,304200.0],["2024-01-10",2.08,2.11,2.04,2.06,248000.0],["2024-01-11",2.04,2.12,1.96,2.08,838800.0],["2024-01-12",2.08,2.15,2.04,2.06,419300.0],["2024-01-16",2.05,2.085,2.0,2.07,525200.0],["2024-01-17",2.02,2.16,2.005,2.11,549200.0],["2024-01-18",2.12,2.25,2.12,2.15,455100.0],["2024-01-19",2.16,2.16,2.07,2.13,303700.0],["2024-01-22",2.16,2.3,2.155,2.26,310600.0],["2024-01-23",2.31,2.35,2.25,2.27,195900.0],["2024-01-24",2.29,2.42,2.23,2.28,612600.0],["2024-01-25",2.3,2.325,2.24,2.25,195400.0],["2024-01-26",2.25,2.32,2.24,2.27,172100.0],["2024-01-29",2.26,2.31,2.2,2.3,233000.0],["2024-01-30",2.29,2.34,2.22,2.32,482700.0],["2024-01-31",2.31,2.33,2.03,2.035,349100.0],["2024-02-01",2.09,2.09,1.9,2.035,917500.0],["2024-02-02",2.0,2.01,1.96,1.97,215900.0],["2024-02-05",1.98,2.015,1.85,1.92,577100.0],["2024-02-06",1.91,2.02,1.9,1.98,326500.0],["2024-02-07",1.97,2.0,1.94,1.94,406500.0],["2024-02-08",1.94,2.01,1.88,1.98,571700.0],["2024-02-09",1.96,2.15,1.96,2.08,425500.0],["2024-02-12",2.07,2.14,2.05,2.12,321300.0],["2024-02-13",2.02,2.14,2.0,2.0,704200.0],["2024-02-14",2.05,2.08,2.02,2.07,289400.0],["2024-02-15",2.09,2.15,2.06,2.1,539200.0],["2024-02-16",2.09,2.11,2.025,2.09,336900.0],["2024-02-20",2.07,2.12,2.02,2.02,200700.0],["2024-02-21",2.02,2.025,1.865,1.9,426600.0],["2024-02-22",1.94,1.94,1.79,1.86,1095600.0],["2024-02-23",1.84,1.935,1.82,1.92,255400.0],["2024-02-26",1.93,2.03,1.905,1.98,270500.0],["2024-02-27",1.98,2.02,1.96,2.0,276300.0],["2024-02-28",1.97,2.02,1.93,2.01,397900.0],["2024-02-29",2.05,2.07,1.975,2.0,470800.0],["2024-03-01",2.01,2.145,1.94,2.11,831800.0],["2024-03-04",2.18,2.41,2.18,2.36,2212100.0],["2024-03-05",2.06,2.09,1.66,1.97,2851000.0],["2024-03-06",1.9,1.927,1.765,1.83,1450900.0],["2024-03-07",1.83,1.91,1.76,1.8,592700.0],["2024-03-08",1.73,1.878,1.73,1.78,523800.0],["2024-03-11",1.78,1.88,1.78,1.86,367300.0],["2024-03-12",1.85,1.96,1.84,1.94,638000.0],["2024-03-13",1.91,1.97,1.88,1.88,284800.0],["2024-03-14",1.88,1.89,1.8,1.87,537800.0],["2024-03-15",1.9,1.915,1.86,1.91,571900.0],["2024-03-18",1.88,1.93,1.87,1.9,501100.0],["2024-03-19",1.91,2.01,1.9,1.98,298700.0],["2024-03-20",1.97,2.03,1.94,1.99,245700.0],["2024-03-21",1.99,2.06,1.985,2.04,376800.0],["2024-03-22",2.05,2.05,1.9,1.92,463500.0],["2024-03-25",1.94,1.98,1.905,1.94,469700.0],["2024-03-26",1.97,2.0,1.93,1.93,413700.0],["2024-03-27",1.94,1.97,1.91,1.94,403500.0],["2024-03-28",1.93,2.02,1.925,2.0,849800.0],["2024-04-01",2.02,2.04,1.96,2.02,494600.0],["2024-04-02",2.0,2.02,1.93,1.93,934500.0],["2024-04-03",1.92,1.92,1.83,1.86,905800.0],["2024-04-04",1.89,1.9,1.74,1.75,817700.0],["2024-04-05",1.77,1.84,1.74,1.79,472100.0],["2024-04-08",1.81,1.81,1.76,1.78,266900.0],["2024-04-09",1.79,1.81,1.76,1.79,738100.0],["2024-04-10",1.74,1.77,1.725,1.75,299300.0],["2024-04-11",1.75,1.81,1.71,1.72,375700.0],["2024-04-12",1.71,1.715,1.67,1.67,491500.0],["2024-04-15",1.71,1.71,1.6,1.61,365700.0],["2024-04-16",1.63,1.63,1.55,1.55,417400.0],["2024-04-17",1.58,1.587,1.53,1.53,559800.0],["2024-04-18",1.54,1.58,1.515,1.54,645300.0],["2024-04-19",1.53,1.58,1.52,1.56,243600.0],["2024-04-22",1.59,1.6,1.53,1.55,376200.0],["2024-04-23",1.54,1.59,1.54,1.555,284700.0],["2024-04-24",1.55,1.69,1.54,1.64,982200.0],["2024-04-25",1.63,1.655,1.59,1.62,378300.0],["2024-04-26",1.62,1.67,1.61,1.61,123400.0],["2024-04-29",1.64,1.75,1.62,1.73,567100.0],["2024-04-30",1.71,1.73,1.59,1.6,242800.0],["2024-05-01",1.63,1.69,1.575,1.64,422500.0],["2024-05-02",1.69,1.69,1.645,1.68,204100.0],["2024-05-03",1.71,1.8,1.7,1.8,370200.0],["2024-05-06",1.81,2.0,1.8,1.86,1322400.0],["2024-05-07",1.77,2.01,1.77,1.95,1686000.0],["2024-05-08",1.93,2.01,1.93,1.95,760400.0],["2024-05-09",1.95,2.03,1.95,2.01,885800.0],["2024-05-10",2.01,2.07,1.97,2.03,1113400.0],["2024-05-13",2.04,2.13,2.02,2.06,1070800.0],["2024-05-14",2.11,2.14,1.96,1.99,644400.0],["2024-05-15",2.01,2.06,1.97,2.04,668600.0],["2024-05-16",2.03,2.085,2.03,2.07,260700.0],["2024-05-17",2.03,2.08,2.015,2.07,357300.0],["2024-05-20",2.07,2.09,2.05,2.07,298000.0],["2024-05-21",2.07,2.135,2.07,2.07,311000.0],["2024-05-22",2.08,2.135,2.07,2.11,480300.0],["2024-05-23",2.11,2.125,2.08,2.11,543800.0],["2024-05-24",2.13,2.15,2.08,2.09,373500.0],["2024-05-28",2.09,2.13,2.062,2.11,273600.0],["2024-05-29",2.06,2.11,2.02,2.03,394100.0],["2024-05-30",2.05,2.1,2.02,2.05,240600.0],["2024-05-31",2.03,2.06,2.0,2.01,384300.0],["2024-06-03",2.01,2.07,1.98,1.98,245100.0],["2024-06-04",1.99,2.01,1.88,1.89,569300.0],["2024-06-05",1.89,1.98,1.82,1.93,623800.0],["2024-06-06",1.9,1.95,1.86,1.88,588900.0],["2024-06-07",1.84,1.885,1.815,1.82,273300.0],["2024-06-10",1.79,1.92,1.79,1.91,539100.0],["2024-06-11",1.91,1.94,1.88,1.89,441500.0],["2024-06-12",1.92,1.97,1.905,1.92,383800.0],["2024-06-13",1.91,1.93,1.88,1.89,159900.0],["2024-06-14",1.86,1.92,1.775,1.8,403000.0],["2024-06-17",1.79,1.86,1.75,1.76,454600.0],["2024-06-18",1.76,1.76,1.67,1.67,388500.0],["2024-06-20",1.67,1.69,1.64,1.65,478000.0],["2024-06-21",1.65,1.685,1.6,1.62,1019300.0],["2024-06-24",1.61,1.61,1.58,1.6,259000.0],["2024-06-25",1.59,1.67,1.575,1.63,341700.0],["2024-06-26",1.62,1.67,1.595,1.65,505300.0],["2024-06-27",1.65,1.73,1.63,1.68,441000.0],["2024-06-28",1.68,1.73,1.61,1.7,1464300.0],["2024-07-01",1.7,1.72,1.62,1.63,350600.0],["2024-07-02",1.64,1.64,1.58,1.59,247700.0],["2024-07-03",1.6,1.66,1.59,1.65,150200.0],["2024-07-05",1.65,1.71,1.63,1.7,256100.0],["2024-07-08",1.7,1.71,1.68,1.7,149700.0],["2024-07-09",1.69,1.76,1.65,1.75,175700.0],["2024-07-10",1.77,1.77,1.65,1.66,257100.0],["2024-07-11",1.71,1.79,1.68,1.77,380400.0],["2024-07-12",1.8,1.825,1.76,1.77,393800.0],["2024-07-15",1.78,1.845,1.76,1.84,478600.0],["2024-07-16",1.86,1.92,1.86,1.9,580300.0],["2024-07-17",1.89,2.03,1.89,2.03,849300.0],["2024-07-18",2.03,2.09,1.96,2.04,780500.0],["2024-07-19",2.02,2.02,1.93,1.93,309900.0],["2024-07-22",1.93,2.04,1.93,2.02,194700.0],["2024-07-23",1.99,2.05,1.96,1.98,317100.0],["2024-07-24",1.97,2.01,1.93,1.97,285900.0],["2024-07-25",1.99,2.04,1.96,2.03,326300.0],["2024-07-26",2.02,2.1,1.99,2.09,308900.0],["2024-07-29",2.08,2.1,2.015,2.03,257300.0],["2024-07-30",2.05,2.11,2.01,2.1,262900.0],["2024-07-31",2.08,2.17,2.079,2.1,392100.0],["2024-08-01",2.0,2.11,1.97,2.05,492300.0],["2024-08-02",1.98,2.03,1.81,1.835,258200.0],["2024-08-05",1.71,1.76,1.65,1.73,728600.0],["2024-08-06",1.43,1.47,0.61,0.645,8106100.0],["2024-08-07",0.695,0.8,0.609,0.633,7200700.0],["2024-08-08",0.658,0.74,0.611,0.701,2250300.0],["2024-08-09",0.69,0.711,0.625,0.625,1043900.0],["2024-08-12",0.656,0.67,0.617,0.65,755000.0],["2024-08-13",0.65,0.69,0.622,0.68,1087700.0],["2024-08-14",0.683,0.71,0.652,0.693,920100.0],["2024-08-15",0.718,0.808,0.661,0.683,971500.0],["2024-08-16",0.69,0.715,0.641,0.643,742500.0],["2024-08-19",0.64,0.697,0.64,0.682,965000.0],["2024-08-20",0.69,0.765,0.67,0.745,882800.0],["2024-08-21",0.73,0.799,0.697,0.791,486300.0],["2024-08-22",0.794,0.794,0.741,0.748,333500.0],["2024-08-23",0.77,0.838,0.752,0.817,494900.0],["2024-08-26",0.84,0.871,0.82,0.848,433600.0],["2024-08-27",0.848,0.85,0.786,0.792,310000.0],["2024-08-28",0.796,0.82,0.749,0.78,403600.0],["2024-08-29",0.82,0.918,0.791,0.913,679400.0],["2024-08-30",0.9,0.964,0.882,0.914,427000.0],["2024-09-03",0.915,0.96,0.851,0.863,339400.0],["2024-09-04",0.85,0.893,0.769,0.89,1373200.0],["2024-09-05",0.91,0.91,0.804,0.87,953100.0],["2024-09-06",0.809,0.83,0.749,0.749,1171000.0],["2024-09-09",0.751,0.799,0.7,0.71,516400.0],["2024-09-10",0.7,0.9,0.7,0.846,850400.0],["2024-09-11",0.842,0.884,0.808,0.822,373300.0],["2024-09-12",0.83,0.869,0.79,0.85,326000.0],["2024-09-13",0.834,0.988,0.821,0.98,609600.0],["2024-09-16",0.99,1.02,0.893,0.915,508000.0],["2024-09-17",0.914,1.02,0.914,0.929,549900.0],["2024-09-18",0.96,0.99,0.924,0.93,362700.0],["2024-09-19",0.95,0.976,0.93,0.941,170800.0],["2024-09-20",0.93,0.94,0.887,0.887,666500.0],["2024-09-23",0.93,0.93,0.887,0.89,275300.0],["2024-09-24",0.9,0.908,0.877,0.881,285500.0],["2024-09-25",0.871,0.881,0.82,0.822,298000.0],["2024-09-26",0.822,0.869,0.822,0.847,309000.0],["2024-09-27",0.87,0.872,0.836,0.863,265700.0],["2024-09-30",0.84,0.894,0.809,0.842,285600.0],["2024-10-01",0.825,0.83,0.79,0.795,387000.0],["2024-10-02",0.79,0.809,0.76,0.795,343900.0],["2024-10-03",0.791,0.8,0.761,0.783,218700.0],["2024-10-04",0.787,0.813,0.77,0.779,357000.0],["2024-10-07",0.775,0.8,0.763,0.8,215300.0],["2024-10-08",0.818,0.818,0.767,0.799,159900.0],["2024-10-09",0.781,0.815,0.76,0.76,282800.0],["2024-10-10",0.76,0.766,0.731,0.744,348400.0],["2024-10-11",0.759,0.82,0.759,0.82,164800.0],["2024-10-14",0.815,0.833,0.781,0.785,227700.0],["2024-10-15",0.765,0.795,0.76,0.774,218800.0],["2024-10-16",0.77,0.821,0.768,0.811,385600.0],["2024-10-17",0.807,0.813,0.79,0.81,104300.0],["2024-10-18",0.8,0.81,0.76,0.78,145400.0],["2024-10-21",0.778,0.78,0.73,0.74,190500.0],["2024-10-22",0.74,0.746,0.69,0.705,215400.0],["2024-10-23",0.706,0.729,0.667,0.684,266000.0],["2024-10-24",0.68,0.695,0.622,0.666,464600.0],["2024-10-25",0.663,0.687,0.651,0.658,241500.0],["2024-10-28",0.641,0.73,0.641,0.713,410200.0],["2024-10-29",0.713,0.727,0.632,0.663,603700.0],["2024-10-30",0.701,0.701,0.62,0.623,616700.0],["2024-10-31",0.62,0.644,0.56,0.617,895200.0],["2024-11-01",0.63,0.67,0.54,0.553,3801400.0],["2024-11-04",0.607,0.607,0.503,0.528,2069400.0],["2024-11-05",0.593,0.919,0.583,0.837,12046300.0],["2024-11-06",0.806,0.92,0.779,0.879,1908400.0],["2024-11-07",0.88,1.06,0.85,0.98,2412400.0],["2024-11-08",0.98,1.04,0.894,0.933,686700.0],["2024-11-11",0.93,0.98,0.89,0.937,399900.0],["2024-11-12",0.95,1.0,0.921,0.922,771800.0],["2024-11-13",0.92,0.97,0.88,0.903,1091500.0],["2024-11-14",0.865,1.0,0.86,0.926,582100.0],["2024-11-15",0.96,0.96,0.893,0.92,286900.0],["2024-11-18",0.94,1.075,0.925,1.01,1546800.0],["2024-11-19",1.04,1.14,1.02,1.12,707900.0],["2024-11-20",1.1,1.27,1.095,1.26,916800.0],["2024-11-21",1.31,1.35,1.26,1.34,1023900.0],["2024-11-22",1.36,1.58,1.3,1.55,1369800.0],["2024-11-25",1.51,1.75,1.5,1.6,1338700.0],["2024-11-26",1.61,1.68,1.52,1.52,1202200.0],["2024-11-27",1.56,1.61,1.32,1.52,889900.0],["2024-11-29",1.52,1.77,1.52,1.73,477200.0],["2024-12-02",1.73,1.805,1.7,1.73,971700.0],["2024-12-03",1.67,1.78,1.62,1.73,611400.0],["2024-12-04",1.73,1.795,1.61,1.65,1001100.0],["2024-12-05",1.63,1.78,1.51,1.74,848600.0],["2024-12-06",1.75,1.78,1.7,1.74,328500.0],["2024-12-09",1.75,1.8,1.732,1.77,564900.0],["2024-12-10",1.78,1.81,1.73,1.79,367900.0],["2024-12-11",1.77,1.83,1.761,1.8,474900.0],["2024-12-12",1.8,1.8,1.55,1.565,662000.0],["2024-12-13",1.54,1.55,1.45,1.49,517800.0],["2024-12-16",1.48,1.54,1.433,1.5,402500.0],["2024-12-17",1.51,1.56,1.45,1.51,612400.0],["2024-12-18",1.51,1.52,1.36,1.38,506100.0],["2024-12-19",1.41,1.47,1.31,1.34,459500.0],["2024-12-20",1.32,1.435,1.32,1.42,656200.0],["2024-12-23",1.38,1.46,1.35,1.45,453000.0],["2024-12-24",1.46,1.46,1.38,1.39,165300.0],["2024-12-26",1.4,1.49,1.37,1.47,339800.0],["2024-12-27",1.44,1.443,1.35,1.39,282200.0],["2024-12-30",1.35,1.49,1.295,1.46,474800.0],["2024-12-31",1.47,1.48,1.37,1.39,786500.0],["2025-01-02",1.44,1.46,1.388,1.41,384000.0],["2025-01-03",1.43,1.56,1.41,1.56,320500.0],["2025-01-06",1.56,1.59,1.465,1.48,243000.0],["2025-01-07",1.5,1.505,1.38,1.39,219900.0],["2025-01-08",1.41,1.41,1.31,1.34,270300.0],["2025-01-10",1.29,1.34,1.28,1.28,298500.0],["2025-01-13",1.25,1.3,1.21,1.3,398300.0],["2025-01-14",1.79,2.23,1.65,1.89,13533500.0],["2025-01-15",2.025,2.37,2.0,2.26,3818400.0],["2025-01-16",2.3,2.42,2.13,2.17,1675000.0],["2025-01-17",2.15,2.45,2.12,2.26,1589200.0],["2025-01-21",2.34,2.355,2.04,2.26,1114300.0],["2025-01-22",2.26,2.4,2.15,2.2,858200.0],["2025-01-23",2.16,2.205,2.05,2.12,911000.0],["2025-01-24",2.09,2.3,2.075,2.17,872000.0],["2025-01-27",2.13,2.17,2.063,2.1,612900.0],["2025-01-28",2.09,2.17,2.07,2.15,510000.0],["2025-01-29",2.16,2.21,2.13,2.17,359100.0],["2025-01-30",2.16,2.28,2.14,2.21,662200.0],["2025-01-31",2.2,2.266,2.14,2.19,800100.0],["2025-02-03",2.18,2.415,2.05,2.36,1598400.0],["2025-02-04",2.37,2.61,2.32,2.54,1178700.0],["2025-02-05",2.56,2.68,2.51,2.63,1379500.0],["2025-02-06",2.63,2.69,2.37,2.45,745700.0],["2025-02-07",2.43,2.535,2.4,2.47,626100.0],["2025-02-10",2.46,2.509,2.37,2.49,353800.0],["2025-02-11",2.45,2.655,2.45,2.59,1197400.0],["2025-02-12",2.56,2.63,2.46,2.63,712700.0],["2025-02-13",2.61,2.7,2.55,2.67,451300.0],["2025-02-14",2.66,2.75,2.585,2.66,486600.0],["2025-02-18",2.67,2.99,2.62,2.97,1548900.0],["2025-02-19",2.92,2.95,2.685,2.81,798400.0],["2025-02-20",2.838,2.838,2.66,2.78,460000.0],["2025-02-21",2.84,2.84,2.54,2.56,1072800.0],["2025-02-24",2.54,2.62,2.46,2.555,426100.0],["2025-02-25",2.58,2.598,2.43,2.53,409300.0],["2025-02-26",2.55,2.59,2.47,2.5,234600.0],["2025-02-27",2.5,2.5,2.37,2.4,336000.0],["2025-02-28",2.38,2.42,2.29,2.36,620800.0],["2025-03-03",2.37,2.45,2.165,2.23,947100.0],["2025-03-04",2.18,2.435,2.02,2.39,1271200.0],["2025-03-05",2.36,2.535,2.33,2.44,772400.0],["2025-03-06",2.42,2.425,2.305,2.33,981300.0],["2025-03-07",2.3,2.44,2.14,2.36,754200.0],["2025-03-10",2.17,2.38,2.17,2.32,687600.0],["2025-03-11",2.35,2.415,2.245,2.31,505700.0],["2025-03-12",2.33,2.47,2.324,2.41,450500.0],["2025-03-13",2.41,2.41,2.16,2.21,787100.0],["2025-03-14",2.25,2.37,2.21,2.3,649500.0],["2025-03-17",2.29,2.38,2.23,2.37,294600.0],["2025-03-18",2.37,2.37,2.16,2.23,421400.0],["2025-03-19",2.26,2.48,2.25,2.45,731300.0],["2025-03-20",2.46,2.568,2.38,2.44,482900.0],["2025-03-21",2.44,2.599,2.29,2.56,1491400.0],["2025-03-24",2.59,2.815,2.555,2.81,828500.0],["2025-03-25",2.79,2.81,2.69,2.74,579600.0],["2025-03-26",2.695,2.695,2.594,2.64,375800.0],["2025-03-27",2.64,2.755,2.595,2.7,354800.0],["2025-03-28",2.69,2.69,2.53,2.59,587900.0],["2025-03-31",2.54,2.54,2.41,2.41,571200.0],["2025-04-01",2.4,2.48,2.285,2.46,713500.0],["2025-04-02",2.38,2.61,2.368,2.54,365000.0],["2025-04-03",2.32,2.54,2.29,2.52,546000.0],["2025-04-04",2.41,2.689,2.4,2.63,677700.0],["2025-04-07",2.72,2.88,2.53,2.81,1175500.0],["2025-04-08",2.95,2.985,2.735,2.95,1656300.0],["2025-04-09",2.98,3.35,2.98,3.15,2745400.0],["2025-04-10",3.15,3.4,3.1,3.3,1933500.0],["2025-04-11",3.35,3.4,3.16,3.39,1260100.0],["2025-04-14",3.44,3.535,3.27,3.48,1690100.0],["2025-04-15",3.47,3.51,3.36,3.42,1370100.0],["2025-04-16",3.36,3.39,3.16,3.28,1599900.0],["2025-04-17",3.3,3.38,3.225,3.32,930700.0],["2025-04-21",3.33,3.4,3.25,3.34,1069400.0],["2025-04-22",3.428,3.89,3.4,3.85,1774000.0],["2025-04-23",3.97,4.03,3.8,3.92,1416300.0],["2025-04-24",3.92,4.275,3.88,4.12,1728900.0],["2025-04-25",4.1,4.27,4.011,4.2,1545400.0],["2025-04-28",4.26,4.465,4.16,4.29,2083900.0],["2025-04-29",4.33,4.45,4.17,4.435,1103800.0],["2025-04-30",4.44,4.55,4.27,4.49,1406600.0],["2025-05-01",4.56,4.58,4.21,4.25,1737100.0],["2025-05-02",4.27,4.525,4.19,4.42,2054800.0],["2025-05-05",4.48,4.625,4.36,4.44,3830100.0],["2025-05-06",5.39,6.56,5.28,6.56,21095000.0],["2025-05-07",6.49,6.53,5.96,6.44,6088500.0],["2025-05-08",6.511,6.511,6.32,6.37,6695800.0],["2025-05-09",6.44,6.44,5.829,6.23,3799800.0],["2025-05-12",6.39,6.39,5.77,6.17,3648200.0],["2025-05-13",6.13,6.32,6.0,6.3,2400300.0],["2025-05-14",6.35,7.19,6.31,6.92,5669300.0],["2025-05-15",6.83,6.959,6.54,6.85,2180900.0],["2025-05-16",6.85,7.17,6.77,7.15,2410000.0],["2025-05-19",6.99,7.125,6.849,6.995,1512300.0],["2025-05-20",7.04,7.26,7.02,7.18,2086800.0],["2025-05-21",7.125,7.34,7.01,7.05,1927000.0],["2025-05-22",7.07,7.579,6.91,7.5,2348300.0],["2025-05-23",7.3,7.475,7.165,7.38,1900200.0],["2025-05-27",7.45,7.61,7.275,7.36,1564500.0],["2025-05-28",7.37,7.43,7.22,7.22,1002100.0],["2025-05-29",7.31,7.35,7.05,7.21,1145600.0],["2025-05-30",7.19,7.28,7.04,7.2,1771800.0],["2025-06-02",7.125,7.25,6.82,7.24,2254000.0],["2025-06-03",7.37,7.605,7.24,7.46,3147400.0],["2025-06-04",7.41,7.78,7.31,7.65,2147300.0],["2025-06-05",7.48,7.755,7.312,7.51,1971700.0],["2025-06-06",7.56,7.8,7.48,7.72,1972600.0],["2025-06-09",7.74,7.749,7.5,7.66,1647400.0],["2025-06-10",7.65,7.92,7.61,7.66,1472000.0],["2025-06-11",7.75,7.84,7.62,7.76,1962600.0],["2025-06-12",7.67,7.695,7.41,7.44,1951300.0],["2025-06-13",7.26,7.465,7.135,7.3,2350300.0],["2025-06-16",7.38,7.765,7.365,7.72,2043300.0],["2025-06-17",7.57,8.06,7.53,8.01,3182300.0],["2025-06-18",8.06,8.48,7.92,8.41,2355300.0],["2025-06-20",8.46,8.745,8.3,8.69,3954100.0],["2025-06-23",8.65,8.7,8.205,8.4,3750300.0],["2025-06-24",8.51,8.55,7.97,8.07,2176600.0],["2025-06-25",8.18,8.255,7.77,7.78,1859600.0],["2025-06-26",7.78,7.94,7.58,7.84,2445400.0],["2025-06-27",7.84,7.98,7.215,7.45,6923700.0],["2025-06-30",7.41,7.665,7.34,7.49,3065300.0],["2025-07-01",7.36,8.06,7.27,7.79,4484400.0],["2025-07-02",7.79,7.96,7.55,7.57,2036400.0],["2025-07-03",7.59,8.0,7.541,8.0,1281800.0],["2025-07-07",7.96,7.96,7.39,7.56,1915500.0],["2025-07-08",7.6,7.72,6.775,6.93,4005400.0],["2025-07-09",6.99,6.99,6.635,6.72,2208400.0],["2025-07-10",6.69,6.865,6.59,6.83,2695900.0],["2025-07-11",6.9,7.16,6.74,7.08,1832400.0],["2025-07-14",7.04,7.2,6.94,7.12,1712800.0],["2025-07-15",7.15,7.18,6.975,7.15,1289200.0],["2025-07-16",7.2,7.3,6.94,7.11,1110700.0],["2025-07-17",7.17,7.35,7.135,7.15,1090500.0],["2025-07-18",7.23,7.55,7.14,7.33,1927600.0],["2025-07-21",7.49,8.48,7.445,8.38,3278400.0],["2025-07-22",8.36,8.56,8.155,8.17,1858400.0],["2025-07-23",8.38,8.57,8.09,8.38,1361800.0],["2025-07-24",8.35,8.445,7.99,8.0,1200000.0],["2025-07-25",8.01,8.09,7.65,7.69,1488400.0],["2025-07-28",7.73,7.75,7.55,7.71,1473500.0],["2025-07-29",7.88,7.89,7.335,7.51,1443800.0],["2025-07-30",7.525,7.8,7.365,7.53,2003900.0],["2025-07-31",7.44,8.305,7.33,8.26,2044300.0],["2025-08-01",8.1,8.73,7.97,8.47,3340200.0],["2025-08-04",8.68,9.745,8.545,9.68,5869000.0],["2025-08-05",10.84,11.0,9.39,10.23,5853700.0],["2025-08-06",10.02,10.48,9.66,10.17,3411700.0],["2025-08-07",10.17,10.47,9.74,9.9,3171900.0],["2025-08-08",10.0,10.19,9.72,10.0,2737300.0],["2025-08-11",9.9,9.935,9.48,9.84,2140900.0],["2025-08-12",10.01,10.365,9.82,10.29,2089100.0],["2025-08-13",10.31,10.705,10.135,10.51,1841900.0],["2025-08-14",10.3,10.92,10.26,10.51,1689600.0],["2025-08-15",10.61,10.62,10.385,10.51,1026400.0],["2025-08-18",10.5,10.81,10.43,10.66,1301000.0],["2025-08-19",10.62,10.888,10.425,10.59,1267200.0],["2025-08-20",10.51,10.685,10.18,10.65,1331900.0],["2025-08-21",10.56,11.24,10.47,11.16,2509700.0],["2025-08-22",11.22,11.78,11.026,11.68,2997900.0],["2025-08-25",11.66,12.28,11.65,12.08,2982600.0],["2025-08-26",11.91,12.15,11.42,11.62,4421700.0],["2025-08-27",11.62,11.81,11.29,11.49,1790700.0],["2025-08-28",11.48,11.65,10.91,11.2,1905800.0],["2025-08-29",11.3,11.32,10.766,10.82,1336400.0],["2025-09-02",10.51,10.67,10.21,10.55,2984500.0],["2025-09-03",10.31,10.69,10.101,10.56,2972600.0],["2025-09-04",10.72,11.73,10.66,11.71,3429800.0],["2025-09-05",11.73,11.9,11.35,11.6,2215200.0],["2025-09-08",11.6,11.67,11.11,11.13,3096000.0],["2025-09-09",11.09,11.156,10.435,10.73,2007400.0],["2025-09-10",10.73,10.82,10.43,10.8,1423000.0],["2025-09-11",10.9,11.16,10.815,10.92,1617800.0],["2025-09-12",10.84,10.84,10.4,10.405,1240800.0],["2025-09-15",10.54,11.08,10.502,10.8,1652800.0],["2025-09-16",10.8,10.91,10.18,10.2,1886700.0],["2025-09-17",10.21,10.52,10.04,10.45,2066000.0],["2025-09-18",10.46,10.83,10.42,10.66,1775900.0],["2025-09-19",10.74,10.82,10.47,10.53,5225100.0],["2025-09-22",10.45,10.45,9.82,10.04,2748200.0],["2025-09-23",9.96,10.17,9.72,9.75,1955500.0],["2025-09-24",9.73,9.74,9.33,9.48,2277600.0],["2025-09-25",9.31,9.425,9.21,9.31,1723500.0],["2025-09-26",9.31,9.42,9.075,9.21,1750400.0],["2025-09-29",9.31,9.57,9.17,9.55,2462200.0],["2025-09-30",9.55,9.75,9.261,9.45,2061600.0],["2025-10-01",9.43,9.56,8.95,8.96,1914700.0],["2025-10-02",8.95,9.15,8.74,9.14,1443800.0],["2025-10-03",9.3,9.62,9.26,9.43,1598700.0],["2025-10-06",9.53,9.53,8.92,9.01,1683600.0],["2025-10-07",9.04,9.055,8.71,8.91,1362900.0],["2025-10-08",8.98,9.3,8.86,9.19,1210100.0],["2025-10-09",9.19,9.25,9.03,9.16,1232700.0],["2025-10-10",9.23,9.35,8.62,8.63,1908600.0],["2025-10-13",8.72,8.94,8.655,8.92,1323400.0],["2025-10-14",8.8,9.68,8.8,9.41,1733400.0],["2025-10-15",9.57,10.0,9.33,9.38,1272100.0],["2025-10-16",9.47,9.64,9.1,9.11,1209600.0],["2025-10-17",9.04,9.275,9.01,9.11,991700.0],["2025-10-20",9.26,9.465,9.13,9.36,1043100.0],["2025-10-21",9.36,9.36,8.97,8.98,1066200.0],["2025-10-22",8.84,8.99,8.63,8.98,1239400.0],["2025-10-23",8.92,8.96,8.62,8.83,1285500.0],["2025-10-24",8.99,9.1,8.871,8.93,1174900.0],["2025-10-27",9.04,9.04,8.78,8.97,1238300.0],["2025-10-28",8.98,9.45,8.91,9.26,1348000.0],["2025-10-29",9.23,9.395,8.9,9.02,1433300.0],["2025-10-30",9.12,9.12,8.49,8.62,2020000.0],["2025-10-31",8.6,8.83,8.6,8.79,1589600.0],["2025-11-03",8.79,8.805,8.05,8.5,4343900.0],["2025-11-04",7.95,8.76,7.67,7.86,3159900.0],["2025-11-05",7.84,8.35,7.67,7.95,2681000.0],["2025-11-06",8.45,8.64,7.81,7.87,1703000.0],["2025-11-07",7.83,8.12,7.77,7.91,2455600.0],["2025-11-10",8.0,8.175,7.54,7.74,2237000.0],["2025-11-11",7.84,8.23,7.77,8.0,2417400.0],["2025-11-12",8.07,8.46,8.03,8.13,1760700.0],["2025-11-13",8.04,8.13,7.38,7.47,2894100.0],["2025-11-14",7.35,7.87,7.34,7.48,1911600.0],["2025-11-17",7.48,7.61,7.295,7.43,2012600.0],["2025-11-18",7.34,7.573,7.21,7.38,1607700.0],["2025-11-19",7.51,7.51,6.985,7.07,2246600.0],["2025-11-20",7.29,7.36,6.94,6.96,1731400.0],["2025-11-21",6.96,7.12,6.79,7.04,1887500.0],["2025-11-24",7.02,7.32,7.0,7.21,3060300.0],["2025-11-25",7.18,7.65,7.12,7.57,1550600.0],["2025-11-26",7.6,7.635,7.46,7.5,976000.0],["2025-11-28",7.56,7.59,7.46,7.52,627700.0],["2025-12-01",7.37,7.64,7.3,7.41,1440600.0],["2025-12-02",7.41,7.69,7.27,7.4,2418400.0],["2025-12-03",7.41,7.955,7.34,7.94,2195400.0],["2025-12-04",7.86,8.145,7.742,7.94,2005200.0],["2025-12-05",7.97,8.76,7.88,8.72,2871400.0],["2025-12-08",8.75,8.75,8.41,8.49,1852400.0],["2025-12-09",8.39,8.615,8.26,8.49,1311300.0],["2025-12-10",8.48,8.575,8.205,8.43,2514200.0],["2025-12-11",8.44,8.63,8.28,8.36,1633300.0],["2025-12-12",8.37,8.42,8.13,8.23,1403300.0],["2025-12-15",8.27,8.39,7.96,7.97,1467200.0],["2025-12-16",7.93,8.135,7.67,7.7,1316300.0],["2025-12-17",7.73,7.88,7.57,7.62,1426800.0],["2025-12-18",7.76,7.97,7.605,7.62,1272800.0],["2025-12-19",7.62,7.75,7.38,7.48,3169300.0],["2025-12-22",7.5,7.59,7.24,7.29,1558300.0],["2025-12-23",7.28,7.28,6.26,6.44,3558400.0],["2025-12-24",6.375,6.39,5.98,6.32,1271800.0],["2025-12-26",6.25,6.38,6.02,6.23,1572600.0],["2025-12-29",6.2,6.29,6.03,6.27,2222400.0],["2025-12-30",6.23,6.46,6.21,6.31,1210700.0],["2025-12-31",6.29,6.405,6.19,6.39,2440800.0],["2026-01-02",6.4,6.44,6.03,6.07,1523700.0],["2026-01-05",6.1,6.45,5.92,6.42,1845200.0],["2026-01-06",6.39,6.39,6.135,6.3,1353800.0],["2026-01-07",6.31,6.33,5.995,6.08,1733700.0],["2026-01-08",6.05,6.15,5.86,5.9,2484200.0],["2026-01-09",5.9,6.15,5.88,6.0,1751200.0],["2026-01-12",5.91,6.28,5.76,6.12,1489200.0],["2026-01-13",6.12,6.18,5.9,5.94,1225600.0],["2026-01-14",5.98,6.02,5.34,5.35,3493500.0],["2026-01-15",5.32,5.78,5.3,5.68,2785500.0],["2026-01-16",5.66,5.66,5.455,5.58,1574100.0],["2026-01-20",5.38,5.47,5.195,5.35,2769700.0],["2026-01-21",5.35,5.58,5.26,5.37,1723400.0],["2026-01-22",5.46,5.725,5.455,5.52,1544300.0],["2026-01-23",5.47,5.475,5.095,5.19,1258700.0],["2026-01-26",5.18,5.335,5.18,5.325,948400.0],["2026-01-27",5.32,5.36,5.11,5.33,822500.0],["2026-01-28",5.36,5.45,5.195,5.26,1116800.0],["2026-01-29",5.24,5.3,5.075,5.19,1755200.0],["2026-01-30",5.13,5.22,5.01,5.08,2112400.0],["2026-02-02",5.01,5.125,4.945,5.0,1401400.0],["2026-02-03",4.98,5.02,4.83,5.0,2009400.0],["2026-02-04",4.87,4.94,4.53,4.78,2552000.0],["2026-02-05",4.77,4.81,4.42,4.51,1550500.0],["2026-02-06",4.6,4.935,4.58,4.92,2143000.0],["2026-02-09",4.94,5.255,4.75,5.23,2242400.0],["2026-02-10",5.12,5.315,4.895,4.95,2425600.0],["2026-02-11",5.0,5.0,4.55,4.62,2169500.0],["2026-02-12",4.68,4.715,4.455,4.5,1902900.0],["2026-02-13",4.5,4.83,4.493,4.7,1756300.0],["2026-02-17",4.62,4.7,4.46,4.61,1408000.0],["2026-02-18",4.61,4.81,4.56,4.69,2105800.0],["2026-02-19",4.69,4.825,4.58,4.82,1343300.0],["2026-02-20",4.77,5.055,4.62,4.64,2345100.0],["2026-02-23",4.58,4.64,4.23,4.49,2481300.0],["2026-02-24",4.49,4.76,4.41,4.64,1607600.0],["2026-02-25",4.755,5.0,4.66,4.91,1829900.0],["2026-02-26",4.92,5.145,4.872,5.07,2369700.0],["2026-02-27",4.95,5.08,4.825,4.88,2234500.0],["2026-03-02",4.71,5.23,4.65,5.01,6622900.0],["2026-03-03",4.44,4.67,3.62,3.84,8360900.0],["2026-03-04",3.855,4.085,3.7,4.0,3187800.0],["2026-03-05",3.99,4.045,3.62,3.74,2905600.0],["2026-03-06",3.66,3.733,3.522,3.65,2572600.0],["2026-03-09",3.52,3.75,3.43,3.73,3229700.0],["2026-03-10",3.78,3.915,3.715,3.73,2865400.0],["2026-03-11",3.91,4.0,3.8,3.86,2479000.0],["2026-03-12",3.85,3.85,3.48,3.56,3140200.0],["2026-03-13",3.62,3.69,3.38,3.42,1774700.0],["2026-03-16",3.49,3.61,3.465,3.51,2568200.0],["2026-03-17",3.54,3.67,3.51,3.52,1656200.0],["2026-03-18",3.47,3.56,3.37,3.39,1512500.0],["2026-03-19",3.33,3.45,3.26,3.35,1428000.0],["2026-03-20",3.31,3.395,3.245,3.26,5425200.0],["2026-03-23",3.45,3.645,3.446,3.47,2218500.0],["2026-03-24",3.39,3.53,3.33,3.46,1894800.0],["2026-03-25",3.51,3.61,3.315,3.38,1485200.0],["2026-03-26",3.33,3.49,3.32,3.4,1837100.0],["2026-03-27",3.35,3.41,3.155,3.18,1767600.0],["2026-03-30",3.23,3.315,3.08,3.11,3190200.0],["2026-03-31",3.16,3.32,3.145,3.28,2520800.0],["2026-04-01",3.35,3.46,3.321,3.39,2401000.0],["2026-04-02",3.25,3.406,3.23,3.36,2261600.0],["2026-04-06",3.47,3.775,3.47,3.66,4045800.0],["2026-04-07",3.6,3.635,3.45,3.5,3198700.0],["2026-04-08",3.71,3.83,3.63,3.74,4679800.0],["2026-04-09",3.73,3.84,3.645,3.8,1669300.0],["2026-04-10",3.8,3.82,3.635,3.76,1878900.0],["2026-04-13",3.74,3.985,3.72,3.94,2145900.0],["2026-04-14",3.95,4.12,3.95,4.03,3190300.0],["2026-04-15",4.06,4.305,4.04,4.24,2211800.0],["2026-04-16",4.2,4.38,4.17,4.33,1517000.0],["2026-04-17",4.49,4.855,4.455,4.46,4440400.0],["2026-04-20",4.39,4.505,4.17,4.28,1978100.0],["2026-04-21",4.27,4.44,4.225,4.25,1342900.0],["2026-04-22",4.32,4.405,4.255,4.38,1741400.0],["2026-04-23",4.37,4.48,4.14,4.19,1462500.0],["2026-04-24",4.21,4.385,4.13,4.21,1533100.0],["2026-04-27",4.2,4.29,4.125,4.21,1430700.0],["2026-04-28",4.19,4.28,4.12,4.19,1754300.0],["2026-04-29",4.15,4.335,4.08,4.32,1633400.0],["2026-04-30",4.28,4.37,4.17,4.29,2834200.0],["2026-05-01",4.302,4.53,4.28,4.48,2361100.0],["2026-05-04",4.43,4.52,4.255,4.37,3605500.0],["2026-05-05",4.69,5.096,4.535,5.01,7563600.0],["2026-05-06",5.06,5.115,4.755,5.04,6473500.0],["2026-05-07",4.95,5.06,4.81,4.92,2887000.0],["2026-05-08",4.86,4.93,4.625,4.82,3399500.0],["2026-05-11",4.77,4.84,4.525,4.55,3272600.0],["2026-05-12",4.48,4.515,4.28,4.29,2578500.0],["2026-05-13",4.195,4.305,4.01,4.2,2716200.0],["2026-05-14",4.26,4.345,4.12,4.235,1620600.0],["2026-05-15",4.16,4.215,4.025,4.1,2402300.0],["2026-05-18",4.09,4.205,3.97,4.07,1609600.0],["2026-05-19",4.07,4.16,3.87,4.05,1726900.0],["2026-05-20",4.04,4.34,3.98,4.29,2133600.0],["2026-05-21",4.23,4.49,4.17,4.44,1976500.0],["2026-05-22",4.44,4.505,4.26,4.29,1148000.0],["2026-05-26",4.38,4.65,4.31,4.36,1273000.0],["2026-05-27",4.36,4.77,4.36,4.66,1972900.0],["2026-05-28",4.59,4.845,4.53,4.77,1744300.0],["2026-05-29",4.77,4.79,4.53,4.65,1654900.0],["2026-06-01",4.51,4.64,4.442,4.6,1424300.0],["2026-06-02",4.59,4.59,4.38,4.5,1474400.0],["2026-06-03",4.4,4.6,4.3,4.57,3322200.0],["2026-06-04",4.57,4.855,4.57,4.8,2464400.0],["2026-06-05",4.73,4.92,4.595,4.82,3474300.0],["2026-06-08",4.89,5.045,4.86,4.93,1289300.0],["2026-06-09",4.95,5.34,4.85,4.91,1966900.0],["2026-06-10",4.83,5.065,4.735,4.83,1616200.0],["2026-06-11",4.84,4.97,4.69,4.96,1593700.0],["2026-06-12",4.98,5.159,4.89,5.05,1336300.0],["2026-06-15",5.17,5.41,5.16,5.21,1550100.0],["2026-06-16",5.2,5.335,5.125,5.29,1211000.0],["2026-06-17",5.28,5.51,5.27,5.33,3083400.0],["2026-06-18",5.47,6.12,5.43,6.01,4310800.0],["2026-06-22",5.95,6.29,5.83,5.91,1716500.0],["2026-06-23",5.79,6.22,5.782,6.21,1251100.0],["2026-06-24",6.27,6.635,6.21,6.54,1646500.0],["2026-06-25",6.6,6.765,6.44,6.65,1503900.0],["2026-06-26",6.7,6.95,6.615,6.93,4684600.0],["2026-06-29",6.91,7.02,6.755,7.0,2254300.0],["2026-06-30",6.93,6.93,6.7,6.85,2359700.0],["2026-07-01",6.8,7.03,6.69,6.91,1522200.0],["2026-07-02",6.91,7.125,6.78,7.03,1330400.0],["2026-07-06",7.05,7.17,6.875,6.92,1551380.572701],["2026-07-07",6.86,6.97,6.69,6.84,1918549.101709],["2026-07-08",6.69,6.76,6.0725,6.55,3160585.83675],["2026-07-09",6.56,6.745,6.44,6.575,1164723.064751],["2026-07-10",6.61,6.745,6.525,6.6,991447.483409],["2026-07-13",6.57,6.66,6.04,6.18,1552207.338219],["2026-07-14",6.32,6.365,6.17,6.34,1013782.025365],["2026-07-15",6.33,6.755,6.33,6.65,897096.628899],["2026-07-16",6.59,6.915,6.54,6.74,1059866.19789],["2026-07-17",6.58,6.74,6.39,6.6,1160891.009452],["2026-07-20",6.65,6.74,6.535,6.59,1331325.295492],["2026-07-21",6.59,6.71,6.42,6.43,1127045.642487],["2026-07-22",6.44,6.48,5.85,6.04,1879209.299889],["2026-07-23",5.86,5.87,5.62,5.74,1769559.622655],["2026-07-24",5.78,5.85,5.575,5.7,1079774.391107],["2026-07-27",5.85,6.06,5.724,5.86,1321219.976293],["2026-07-28",5.89,5.92,5.645,5.89,1525011.389136],["2026-07-29",5.82,6.035,5.725,5.93,1327780.138895],["2026-07-30",5.98,6.01,5.665,5.87,1154736.605346],["2026-07-31",5.9,5.915,5.705,5.78,1317557.702943],["2026-08-03",5.87,6.25,5.84,6.21,1022582.478819],["2026-08-04",6.3,6.425,6.11,6.17,2162694.972173],["2026-08-05",6.28,6.445,6.18,6.28,2402360.465916],["2026-08-06",3.82,3.8399,3.04,3.11,22229516.064476],["2026-08-07",3.22,3.3,3.0901,3.21,6835976.430487],["2026-08-10",3.19,3.3,3.06,3.245,1084208.524825],["2026-08-11",3.22,3.33,3.06,3.14,3068704.222874],["2026-08-12",3.14,3.215,3.03,3.08,3808580.334613],["2026-08-13",3.08,3.205,3.065,3.17,2102625.471934]]}