{"t":"AI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-09",100.0,115.0,90.03,92.49,24805600.0],["2020-12-10",99.48,131.746,96.0,130.0,22839500.0],["2020-12-11",123.82,133.0,116.0,119.58,11758600.0],["2020-12-14",122.16,123.83,100.66,102.36,8197500.0],["2020-12-15",104.57,109.89,98.1,102.0,5715300.0],["2020-12-16",105.0,116.71,104.0,113.69,5365700.0],["2020-12-17",118.44,121.0,115.45,117.24,3414800.0],["2020-12-18",116.67,145.0,115.09,137.59,8486400.0],["2020-12-21",142.014,168.77,141.0,160.89,11570200.0],["2020-12-22",170.53,179.0,163.3,177.47,8283300.0],["2020-12-23",166.9,183.9,151.58,161.06,10864600.0],["2020-12-24",168.0,172.5,156.87,161.0,4375700.0],["2020-12-28",168.68,168.798,143.13,145.88,6155200.0],["2020-12-29",146.31,146.39,135.0,139.78,5189100.0],["2020-12-30",141.65,151.5,141.0,146.84,4999500.0],["2020-12-31",144.1,144.1,136.512,138.75,2315100.0],["2021-01-04",131.14,131.205,119.06,120.01,5123800.0],["2021-01-05",119.5,128.127,117.5,122.17,3753300.0],["2021-01-06",119.04,119.2,112.05,113.4,5756600.0],["2021-01-07",117.98,137.0,115.9,133.58,6840000.0],["2021-01-08",135.92,147.5,135.6,143.63,6305000.0],["2021-01-11",136.0,142.257,133.01,135.62,2517000.0],["2021-01-12",138.3,138.441,127.54,133.98,3103300.0],["2021-01-13",134.0,145.0,134.0,143.14,3183000.0],["2021-01-14",145.82,151.84,137.2,138.5,3627500.0],["2021-01-15",142.0,142.49,132.6,134.15,1541300.0],["2021-01-19",136.0,137.79,126.4,126.83,2607700.0],["2021-01-20",129.12,131.85,123.48,131.38,2651300.0],["2021-01-21",133.5,134.45,128.15,130.01,1619800.0],["2021-01-22",127.0,127.99,122.82,126.57,3612500.0],["2021-01-25",127.6,151.0,127.36,147.83,7563200.0],["2021-01-26",144.61,148.39,138.11,141.43,2951300.0],["2021-01-27",139.08,160.43,134.032,149.09,4581300.0],["2021-01-28",149.91,154.03,139.49,148.0,2167600.0],["2021-01-29",146.0,147.64,136.71,139.6,1710300.0],["2021-02-01",140.69,142.3,133.58,137.75,1481200.0],["2021-02-02",149.0,155.3,145.62,146.88,3924400.0],["2021-02-03",149.93,149.992,143.63,147.05,1970700.0],["2021-02-04",147.5,158.27,147.5,154.37,3287800.0],["2021-02-05",155.07,155.9,144.41,146.6,2394700.0],["2021-02-08",150.0,151.9,145.8,150.8,2015800.0],["2021-02-09",151.99,172.99,151.99,168.92,4493700.0],["2021-02-10",170.2,176.94,156.32,161.45,3090300.0],["2021-02-11",162.86,167.79,154.6,156.56,1543200.0],["2021-02-12",158.86,160.88,152.03,153.73,1615300.0],["2021-02-16",155.4,157.5,145.45,147.17,3078500.0],["2021-02-17",146.01,147.0,136.7,140.06,3056100.0],["2021-02-18",136.7,137.395,131.0,133.56,3077300.0],["2021-02-19",134.77,138.79,133.155,134.54,1859400.0],["2021-02-22",132.99,134.0,125.73,126.22,2247000.0],["2021-02-23",121.25,123.0,110.19,121.12,3822900.0],["2021-02-24",122.01,125.32,118.34,122.53,2174500.0],["2021-02-25",123.96,127.31,112.73,114.31,3938300.0],["2021-02-26",116.1,117.94,109.5,112.46,2497400.0],["2021-03-01",116.19,121.88,115.0,121.05,3435900.0],["2021-03-02",106.9,109.54,97.5,98.5,12320900.0],["2021-03-03",99.41,101.46,91.11,93.32,5490100.0],["2021-03-04",92.0,95.56,83.04,88.51,5930000.0],["2021-03-05",89.44,98.1,77.0,95.15,7150800.0],["2021-03-08",88.01,93.0,82.85,83.61,9266800.0],["2021-03-09",85.0,88.58,83.0,84.91,9321200.0],["2021-03-10",89.0,89.82,82.85,84.56,4653000.0],["2021-03-11",86.67,88.4,85.5,86.47,4492200.0],["2021-03-12",85.48,90.91,82.93,90.0,5833300.0],["2021-03-15",91.75,91.75,85.8,86.77,5333500.0],["2021-03-16",87.0,88.42,82.15,83.0,3695400.0],["2021-03-17",80.1,83.49,79.21,80.56,4659700.0],["2021-03-18",79.0,80.96,75.25,75.81,4919500.0],["2021-03-19",75.5,76.09,72.3,74.52,5702700.0],["2021-03-22",75.15,77.87,73.03,75.06,5200800.0],["2021-03-23",75.0,75.49,70.12,70.51,4844900.0],["2021-03-24",70.79,71.01,64.5,64.52,6031600.0],["2021-03-25",62.0,69.625,61.51,66.89,5325700.0],["2021-03-26",67.36,67.99,61.09,64.7,3199700.0],["2021-03-29",64.69,65.34,61.67,62.01,2622200.0],["2021-03-30",61.63,63.59,59.75,63.09,2676400.0],["2021-03-31",65.33,68.9,65.0,65.91,3626100.0],["2021-04-01",69.25,71.16,67.395,68.9,3554800.0],["2021-04-05",71.0,71.7,67.51,68.41,2524400.0],["2021-04-06",67.5,69.77,66.8,68.79,1648900.0],["2021-04-07",68.19,68.46,62.7,63.2,4987500.0],["2021-04-08",63.8,65.35,62.15,63.35,3563200.0],["2021-04-09",62.07,62.3,60.06,61.03,4340400.0],["2021-04-12",60.87,61.74,58.8,59.89,3111900.0],["2021-04-13",59.97,63.38,59.31,63.01,3297300.0],["2021-04-14",64.95,73.7,64.75,68.46,11721300.0],["2021-04-15",70.1,71.92,65.11,66.5,6223600.0],["2021-04-16",65.84,67.16,63.21,66.79,2988000.0],["2021-04-19",66.35,68.75,61.15,62.1,4484200.0],["2021-04-20",62.11,63.79,59.4,60.86,2676000.0],["2021-04-21",60.2,66.57,59.321,66.51,2795300.0],["2021-04-22",66.35,70.33,64.8,67.16,4335400.0],["2021-04-23",67.3,70.65,67.25,69.33,2947800.0],["2021-04-26",70.05,72.75,68.05,72.49,3055600.0],["2021-04-27",73.38,73.47,70.325,70.91,2406300.0],["2021-04-28",70.55,73.2,69.55,71.84,1821200.0],["2021-04-29",72.32,72.53,65.8,66.7,3488700.0],["2021-04-30",64.26,68.36,64.2,66.26,1684700.0],["2021-05-03",66.34,66.345,60.8,61.59,3475500.0],["2021-05-04",60.5,60.7,57.577,59.25,4270800.0],["2021-05-05",60.0,60.27,57.9,58.74,2654200.0],["2021-05-06",58.1,58.88,55.105,56.34,2718300.0],["2021-05-07",57.7,60.65,56.01,56.35,2559300.0],["2021-05-10",56.5,56.5,53.21,53.65,2421300.0],["2021-05-11",50.0,54.93,50.0,54.75,2726400.0],["2021-05-12",53.26,54.58,51.1,51.59,1734400.0],["2021-05-13",52.03,53.49,47.22,48.89,2916300.0],["2021-05-14",50.05,52.42,48.545,51.94,1793100.0],["2021-05-17",51.94,53.69,51.26,53.25,1294000.0],["2021-05-18",54.11,59.0,53.68,57.44,2965000.0],["2021-05-19",54.93,58.2,54.12,56.92,1611700.0],["2021-05-20",58.9,59.69,57.1,57.9,1392300.0],["2021-05-21",58.95,62.16,57.75,61.18,2454000.0],["2021-05-24",61.74,62.09,58.68,59.59,1425900.0],["2021-05-25",60.82,60.95,57.25,57.88,1512200.0],["2021-05-26",58.3,61.49,58.1,61.43,1299900.0],["2021-05-27",61.08,63.88,58.961,63.2,2244400.0],["2021-05-28",63.4,65.199,61.585,61.71,1537500.0],["2021-06-01",62.5,73.15,62.5,71.76,7984600.0],["2021-06-02",70.2,76.85,69.3,76.15,9410200.0],["2021-06-03",68.0,70.3,64.55,68.26,6573900.0],["2021-06-04",67.31,67.98,64.33,64.43,3879400.0],["2021-06-07",62.56,62.8,58.78,60.91,12226100.0],["2021-06-08",61.14,65.5,60.51,63.29,8489100.0],["2021-06-09",64.51,66.73,62.03,62.1,4398100.0],["2021-06-10",62.67,62.67,57.8,58.08,8221100.0],["2021-06-11",58.3,60.63,58.2,60.55,3052900.0],["2021-06-14",61.4,62.55,59.47,60.0,3892000.0],["2021-06-15",59.76,60.37,56.9,57.25,3951800.0],["2021-06-16",57.09,58.75,56.03,57.9,3419200.0],["2021-06-17",57.57,60.22,57.2,59.9,2831700.0],["2021-06-18",59.49,60.5,58.32,59.18,2590300.0],["2021-06-21",59.01,59.57,57.25,57.89,3087200.0],["2021-06-22",57.83,60.74,57.61,60.49,2924100.0],["2021-06-23",60.29,61.83,59.8,61.65,2490200.0],["2021-06-24",62.17,63.14,61.55,61.88,3620700.0],["2021-06-25",62.5,64.95,62.39,64.15,6696000.0],["2021-06-28",64.5,67.38,64.48,66.41,5020800.0],["2021-06-29",66.55,67.37,63.83,64.42,3436700.0],["2021-06-30",64.03,65.98,62.21,62.53,5185500.0],["2021-07-01",62.59,64.44,61.7,63.8,2973400.0],["2021-07-02",63.71,64.5,60.51,60.53,2488000.0],["2021-07-06",60.84,61.8,59.2,59.99,2160500.0],["2021-07-07",60.0,60.23,57.25,58.41,2560500.0],["2021-07-08",57.1,58.5,55.6,58.5,1924800.0],["2021-07-09",58.61,59.28,57.355,59.19,1724300.0],["2021-07-12",59.01,59.18,56.34,57.51,2808700.0],["2021-07-13",57.0,57.33,54.95,55.12,2521700.0],["2021-07-14",55.6,55.7,51.233,51.44,5216400.0],["2021-07-15",51.99,53.44,50.17,52.24,3231400.0],["2021-07-16",52.37,52.77,50.1,50.64,4014400.0],["2021-07-19",50.0,51.53,48.95,51.21,2598100.0],["2021-07-20",51.85,53.46,50.96,53.15,1950200.0],["2021-07-21",53.6,54.641,53.2,54.03,1651500.0],["2021-07-22",54.23,54.5,52.57,53.08,1207300.0],["2021-07-23",53.14,53.29,51.11,51.36,1490700.0],["2021-07-26",51.46,52.82,50.41,51.5,1622000.0],["2021-07-27",51.1,51.63,49.21,50.91,1807100.0],["2021-07-28",51.33,53.3,51.17,52.79,1711100.0],["2021-07-29",52.98,53.37,51.64,51.67,1163400.0],["2021-07-30",51.32,51.854,50.1,50.35,1329000.0],["2021-08-02",50.45,51.37,49.859,50.06,1977300.0],["2021-08-03",50.1,50.1,48.4,49.8,2973400.0],["2021-08-04",49.41,51.09,48.9,49.14,1908700.0],["2021-08-05",49.0,50.13,48.27,49.41,1978300.0],["2021-08-06",49.39,49.88,48.15,48.83,2024300.0],["2021-08-09",48.75,51.37,48.7,50.7,2002500.0],["2021-08-10",51.04,52.195,50.51,50.8,1294400.0],["2021-08-11",51.59,51.63,49.81,51.0,1198900.0],["2021-08-12",50.72,51.75,50.37,51.44,977300.0],["2021-08-13",51.06,51.18,49.18,49.38,2237400.0],["2021-08-16",49.0,49.18,45.9,46.62,3153900.0],["2021-08-17",45.99,46.04,44.78,45.94,2819100.0],["2021-08-18",46.2,46.9,44.73,46.08,2299200.0],["2021-08-19",45.28,45.8,44.35,44.79,2116800.0],["2021-08-20",44.75,46.14,44.7,45.51,2496200.0],["2021-08-23",46.1,46.937,45.08,46.64,2490000.0],["2021-08-24",47.5,50.25,47.359,49.72,2400600.0],["2021-08-25",49.91,50.44,48.901,49.7,1730400.0],["2021-08-26",49.69,51.379,49.32,49.41,1646500.0],["2021-08-27",49.6,51.36,49.37,50.58,1894200.0],["2021-08-30",50.93,52.67,50.5,51.25,2465900.0],["2021-08-31",51.95,51.98,50.24,51.54,2567400.0],["2021-09-01",53.105,55.58,52.37,53.11,8890900.0],["2021-09-02",48.4,49.5,47.021,47.67,11561100.0],["2021-09-03",47.81,51.94,47.8,50.61,7053900.0],["2021-09-07",50.5,52.29,50.3,51.47,4041900.0],["2021-09-08",51.1,51.75,49.29,50.6,2232700.0],["2021-09-09",50.35,52.01,50.064,50.64,2802200.0],["2021-09-10",51.01,51.98,50.01,50.02,2233100.0],["2021-09-13",50.29,50.64,48.04,49.05,3485500.0],["2021-09-14",48.81,49.87,48.14,48.5,2391500.0],["2021-09-15",48.47,51.15,47.84,49.68,4499900.0],["2021-09-16",49.76,51.15,49.73,49.84,3192500.0],["2021-09-17",49.73,51.32,49.62,50.12,6860400.0],["2021-09-20",49.85,50.0,46.56,47.06,3934600.0],["2021-09-21",47.5,48.2,46.78,46.78,2886400.0],["2021-09-22",47.43,47.99,47.116,47.76,1710400.0],["2021-09-23",48.55,50.28,48.15,49.66,2831700.0],["2021-09-24",49.49,49.99,48.76,49.48,1579900.0],["2021-09-27",49.53,50.59,49.35,49.44,2098700.0],["2021-09-28",49.0,49.04,46.31,46.31,3182600.0],["2021-09-29",47.01,47.49,45.35,45.39,2558400.0],["2021-09-30",45.47,46.59,45.11,46.34,1971900.0],["2021-10-01",46.54,46.81,44.6,45.89,2111800.0],["2021-10-04",45.29,45.44,43.04,43.14,2735600.0],["2021-10-05",43.2,44.6,42.7,43.85,2226500.0],["2021-10-06",43.0,44.5,42.81,44.44,1200000.0],["2021-10-07",44.26,45.697,44.17,44.99,1204200.0],["2021-10-08",45.38,45.98,44.22,44.24,1448000.0],["2021-10-11",43.9,45.23,43.65,44.29,1008000.0],["2021-10-12",44.43,45.44,44.32,45.04,1460800.0],["2021-10-13",45.43,46.885,45.0,46.76,1951800.0],["2021-10-14",47.0,47.33,46.24,46.63,1404100.0],["2021-10-15",46.7,47.08,45.14,45.3,1733500.0],["2021-10-18",45.29,46.62,45.04,45.9,1500000.0],["2021-10-19",46.22,47.94,45.955,47.75,1750900.0],["2021-10-20",47.71,48.05,46.8,47.43,1464300.0],["2021-10-21",47.02,48.29,46.9,47.48,1089500.0],["2021-10-22",47.2,47.2,45.58,45.61,997300.0],["2021-10-25",46.06,46.35,45.565,45.96,1142300.0],["2021-10-26",46.25,48.33,45.53,45.56,2328800.0],["2021-10-27",45.82,46.42,43.63,43.91,1906600.0],["2021-10-28",44.0,45.0,43.72,44.63,1135700.0],["2021-10-29",44.5,45.7,44.19,45.12,1460900.0],["2021-11-01",45.36,45.51,43.78,44.66,2201900.0],["2021-11-02",45.0,45.77,44.444,45.76,2160400.0],["2021-11-03",45.48,49.85,45.18,49.5,4023200.0],["2021-11-04",49.61,50.01,48.5,48.83,2280600.0],["2021-11-05",49.17,51.32,47.75,48.31,2126100.0],["2021-11-08",48.25,49.94,48.19,49.29,1340300.0],["2021-11-09",50.09,53.82,48.91,50.84,5831400.0],["2021-11-10",49.9,51.67,45.51,46.06,4857400.0],["2021-11-11",47.55,47.68,45.75,45.82,2418500.0],["2021-11-12",46.1,47.4,45.76,47.27,2148000.0],["2021-11-15",50.25,51.649,47.78,48.28,4921600.0],["2021-11-16",48.0,48.6,46.4,48.47,3066400.0],["2021-11-17",48.21,48.32,45.88,46.18,2237700.0],["2021-11-18",46.0,46.039,40.22,40.94,7309300.0],["2021-11-19",40.9,41.06,39.334,39.91,4658300.0],["2021-11-22",39.71,39.95,36.65,37.58,4464600.0],["2021-11-23",37.0,38.45,36.33,37.28,3260700.0],["2021-11-24",36.97,38.3,36.205,38.03,2416600.0],["2021-11-26",37.02,39.18,37.0,38.38,1605000.0],["2021-11-29",39.3,39.358,36.52,37.85,2267900.0],["2021-11-30",37.29,38.77,35.8,36.96,2838900.0],["2021-12-01",37.4,38.15,33.73,33.83,4677500.0],["2021-12-02",31.51,32.0,27.52,30.04,19220900.0],["2021-12-03",29.58,29.94,27.8,29.75,7602800.0],["2021-12-06",29.03,31.07,27.64,30.25,4563700.0],["2021-12-07",31.42,32.77,31.42,32.03,5354800.0],["2021-12-08",32.2,34.81,31.8,33.99,4975800.0],["2021-12-09",33.4,33.99,31.72,32.09,3943800.0],["2021-12-10",36.15,36.33,32.74,33.64,17697200.0],["2021-12-13",32.88,34.15,31.47,32.35,4377500.0],["2021-12-14",31.85,32.915,30.57,31.18,4815100.0],["2021-12-15",31.9,35.25,31.81,35.01,9586400.0],["2021-12-16",35.03,35.139,31.32,31.54,7068100.0],["2021-12-17",31.4,32.98,30.38,31.81,6649200.0],["2021-12-20",31.02,32.29,30.7,31.82,2596300.0],["2021-12-21",32.38,33.704,32.34,33.64,2783500.0],["2021-12-22",33.19,34.47,32.95,33.44,2269100.0],["2021-12-23",33.3,34.55,33.06,34.25,2709100.0],["2021-12-27",33.93,34.49,32.96,33.2,2663200.0],["2021-12-28",33.13,33.84,32.135,32.39,2179500.0],["2021-12-29",32.36,32.89,31.28,31.46,2476300.0],["2021-12-30",31.29,33.205,31.15,32.58,2782100.0],["2021-12-31",32.32,33.4,31.19,31.25,3088700.0],["2022-01-03",31.49,32.36,30.43,32.3,2767100.0],["2022-01-04",32.35,32.35,29.4,30.82,5141400.0],["2022-01-05",30.28,31.47,29.12,29.33,3629100.0],["2022-01-06",29.0,30.37,28.35,29.61,2419500.0],["2022-01-07",29.71,30.97,29.65,29.94,2299200.0],["2022-01-10",29.34,29.61,27.78,29.54,3318200.0],["2022-01-11",29.12,30.96,28.69,30.45,2769100.0],["2022-01-12",30.8,31.48,29.55,30.24,2495200.0],["2022-01-13",30.24,30.3,28.2,28.24,2700900.0],["2022-01-14",28.0,28.65,27.33,27.98,2808900.0],["2022-01-18",27.41,28.03,26.88,26.97,2711100.0],["2022-01-19",26.98,27.66,26.48,26.8,2547400.0],["2022-01-20",27.19,27.93,26.2,26.28,2785400.0],["2022-01-21",26.0,26.78,25.26,25.45,3609700.0],["2022-01-24",24.5,25.59,22.56,25.51,5948300.0],["2022-01-25",24.81,25.573,23.83,23.97,3160400.0],["2022-01-26",24.62,25.6,23.2,23.46,4140800.0],["2022-01-27",23.92,24.25,22.41,22.54,4484300.0],["2022-01-28",22.37,23.37,21.67,23.33,2931200.0],["2022-01-31",23.79,26.36,23.77,26.34,3019000.0],["2022-02-01",26.72,26.89,25.43,26.62,2690400.0],["2022-02-02",26.94,26.94,24.54,24.88,2582800.0],["2022-02-03",24.05,24.97,23.57,23.87,2815800.0],["2022-02-04",24.15,25.44,23.76,25.18,1921000.0],["2022-02-07",25.09,26.25,24.83,25.18,1318800.0],["2022-02-08",24.62,25.55,24.6,25.39,1887100.0],["2022-02-09",25.77,26.87,25.24,26.74,2395400.0],["2022-02-10",26.08,27.62,25.79,25.79,3705500.0],["2022-02-11",25.84,26.57,24.56,25.0,2946200.0],["2022-02-14",25.05,25.833,24.46,24.6,1898400.0],["2022-02-15",25.09,25.76,24.91,25.71,3215600.0],["2022-02-16",24.27,25.62,23.9,24.7,4721500.0],["2022-02-17",24.39,24.59,22.27,22.34,4001400.0],["2022-02-18",22.36,22.6,20.733,21.19,4365300.0],["2022-02-22",20.75,21.69,20.12,20.49,3482400.0],["2022-02-23",20.58,21.155,19.86,20.02,2812400.0],["2022-02-24",18.95,21.91,18.66,21.61,3498900.0],["2022-02-25",20.97,21.62,20.4,21.61,3591400.0],["2022-02-28",21.77,22.6,21.44,22.42,2573700.0],["2022-03-01",22.46,22.744,21.68,22.06,1775500.0],["2022-03-02",22.8,23.04,21.51,22.66,5285300.0],["2022-03-03",25.34,26.47,22.6,23.44,12700500.0],["2022-03-04",22.09,22.47,19.831,20.05,8853900.0],["2022-03-07",20.24,21.57,19.66,20.38,5154500.0],["2022-03-08",20.12,20.98,19.33,19.98,5150500.0],["2022-03-09",20.48,22.02,20.48,21.4,3737600.0],["2022-03-10",20.8,20.95,19.71,19.96,3528900.0],["2022-03-11",20.12,20.29,18.0,18.0,5216800.0],["2022-03-14",17.79,18.34,16.71,16.91,4588400.0],["2022-03-15",16.69,17.49,16.585,17.47,3055800.0],["2022-03-16",17.89,19.3,17.81,19.3,4208200.0],["2022-03-17",19.0,20.77,18.7,20.75,3544100.0],["2022-03-18",20.41,21.96,20.11,21.96,4758200.0],["2022-03-21",21.59,22.38,21.21,21.81,2442100.0],["2022-03-22",21.68,23.34,21.53,23.21,3023100.0],["2022-03-23",22.66,23.9,22.39,23.15,1807700.0],["2022-03-24",23.27,23.7,22.67,23.48,1791500.0],["2022-03-25",23.29,23.415,21.77,22.08,4383200.0],["2022-03-28",22.25,22.98,21.51,22.53,1551200.0],["2022-03-29",22.9,24.39,22.83,24.22,2485700.0],["2022-03-30",23.93,24.22,22.9,23.08,1552500.0],["2022-03-31",23.01,23.35,22.416,22.7,1698900.0],["2022-04-01",22.86,23.34,22.41,23.02,1375700.0],["2022-04-04",23.28,24.62,23.25,24.24,2003600.0],["2022-04-05",24.19,24.24,22.55,22.76,1814100.0],["2022-04-06",22.28,22.31,20.96,21.63,1911700.0],["2022-04-07",21.55,22.14,20.55,21.29,1866200.0],["2022-04-08",20.99,21.34,20.48,20.79,1584700.0],["2022-04-11",20.37,21.08,19.8,20.68,1575300.0],["2022-04-12",21.0,21.71,20.12,20.37,1148000.0],["2022-04-13",20.29,21.04,20.01,20.74,1634000.0],["2022-04-14",20.74,20.74,19.57,19.69,2025500.0],["2022-04-18",19.54,19.578,18.52,18.9,2181900.0],["2022-04-19",18.94,20.16,18.65,19.81,1544700.0],["2022-04-20",19.79,19.82,18.81,18.97,1600900.0],["2022-04-21",19.32,19.8,18.11,18.24,1850000.0],["2022-04-22",18.11,18.6,17.591,17.85,1660200.0],["2022-04-25",17.77,18.9,17.62,18.69,2298700.0],["2022-04-26",18.42,18.59,17.35,17.63,2095000.0],["2022-04-27",17.54,18.09,17.04,17.05,2005700.0],["2022-04-28",17.39,17.96,16.55,17.83,2222600.0],["2022-04-29",17.72,18.59,16.94,16.99,1415400.0],["2022-05-02",16.99,18.31,16.56,18.12,2501900.0],["2022-05-03",17.16,17.97,16.98,17.23,2902500.0],["2022-05-04",17.2,18.59,16.5,18.45,2644600.0],["2022-05-05",18.19,18.2,16.71,17.08,2361100.0],["2022-05-06",17.02,17.1,15.328,16.19,2607800.0],["2022-05-09",15.5,15.9,14.68,14.7,3167700.0],["2022-05-10",15.14,15.58,13.85,14.93,4455700.0],["2022-05-11",14.76,15.34,13.65,13.85,3411700.0],["2022-05-12",13.48,15.17,13.37,14.56,3603400.0],["2022-05-13",15.26,17.82,15.25,17.78,6042700.0],["2022-05-16",17.4,18.23,16.7,16.74,2825800.0],["2022-05-17",17.31,18.0,16.82,17.49,2174400.0],["2022-05-18",17.15,18.09,16.84,17.15,1546400.0],["2022-05-19",16.9,18.55,16.73,18.04,2539800.0],["2022-05-20",18.37,18.8,17.32,18.22,4252500.0],["2022-05-23",18.13,18.35,17.1,17.78,1751000.0],["2022-05-24",17.27,17.36,16.1,16.94,2161800.0],["2022-05-25",16.99,18.25,16.97,18.02,1989900.0],["2022-05-26",17.82,18.75,17.61,18.39,1702800.0],["2022-05-27",18.65,20.1,18.56,19.73,2647100.0],["2022-05-31",19.64,20.025,18.5,18.92,2593500.0],["2022-06-01",19.04,19.8,18.53,18.55,4410300.0],["2022-06-02",15.2,17.84,15.07,17.62,24471300.0],["2022-06-03",17.57,19.96,17.12,19.84,12681600.0],["2022-06-06",19.66,19.94,18.55,19.19,6809000.0],["2022-06-07",18.96,19.74,18.51,19.74,2669200.0],["2022-06-08",19.74,21.58,19.74,20.74,3614100.0],["2022-06-09",20.45,20.67,19.41,19.44,2826800.0],["2022-06-10",18.89,19.32,17.47,17.89,3996500.0],["2022-06-13",17.0,17.49,15.8,15.89,3077200.0],["2022-06-14",16.16,16.7,15.62,16.45,2207400.0],["2022-06-15",16.81,17.6,16.601,17.2,4087200.0],["2022-06-16",16.61,16.954,15.71,16.03,2552100.0],["2022-06-17",16.24,17.135,16.19,16.86,2578700.0],["2022-06-21",17.25,18.19,17.11,17.35,1968500.0],["2022-06-22",16.98,18.47,16.87,17.75,2203800.0],["2022-06-23",17.97,19.0,17.94,18.9,1795600.0],["2022-06-24",19.07,19.74,18.635,19.07,9644800.0],["2022-06-27",19.01,19.41,18.448,19.23,1901000.0],["2022-06-28",19.16,19.372,18.07,18.31,1474500.0],["2022-06-29",18.34,18.34,17.33,17.8,1465100.0],["2022-06-30",17.55,18.42,17.26,18.26,2537800.0],["2022-07-01",18.52,19.25,18.147,19.15,1658700.0],["2022-07-05",18.93,20.075,18.525,20.06,1935300.0],["2022-07-06",20.28,20.6,19.655,19.81,3587000.0],["2022-07-07",19.93,20.76,19.45,19.57,4271400.0],["2022-07-08",19.0,19.99,18.83,19.94,2517100.0],["2022-07-11",19.79,19.99,18.295,18.42,2607500.0],["2022-07-12",18.44,19.35,18.01,19.3,2363000.0],["2022-07-13",18.62,19.59,18.26,19.29,1446500.0],["2022-07-14",18.92,19.12,18.28,18.69,1250900.0],["2022-07-15",18.99,19.26,18.32,19.12,1326700.0],["2022-07-18",19.99,20.49,19.18,19.32,1282800.0],["2022-07-19",19.53,19.91,19.26,19.63,1133200.0],["2022-07-20",19.83,20.89,19.57,20.65,2846600.0],["2022-07-21",20.44,21.47,20.191,21.46,2296400.0],["2022-07-22",21.4,21.4,18.38,18.5,3669900.0],["2022-07-25",18.36,18.52,17.85,18.5,1548500.0],["2022-07-26",18.22,18.22,17.42,17.48,1475800.0],["2022-07-27",17.92,18.428,17.56,18.31,1326600.0],["2022-07-28",18.2,18.7,17.7,18.54,1170700.0],["2022-07-29",18.56,18.875,18.13,18.41,1133300.0],["2022-08-01",18.25,18.91,17.85,18.71,1047400.0],["2022-08-02",18.41,19.71,18.35,19.47,1448700.0],["2022-08-03",19.87,20.861,19.76,20.66,1413500.0],["2022-08-04",20.63,20.99,20.332,20.86,1267600.0],["2022-08-05",20.32,21.68,19.875,21.34,1619100.0],["2022-08-08",21.38,22.74,21.38,22.17,1824500.0],["2022-08-09",21.69,21.98,21.03,21.35,1402900.0],["2022-08-10",22.48,22.74,21.966,22.67,1633900.0],["2022-08-11",23.22,23.584,22.121,22.33,1500500.0],["2022-08-12",22.51,22.98,22.08,22.81,1421000.0],["2022-08-15",22.44,23.04,22.15,22.33,1465800.0],["2022-08-16",22.24,22.58,21.63,22.41,1443000.0],["2022-08-17",21.81,22.22,21.3,21.92,1453100.0],["2022-08-18",21.9,21.9,21.35,21.73,1199400.0],["2022-08-19",21.22,21.22,19.64,19.8,2580100.0],["2022-08-22",19.5,19.5,18.73,19.11,1469000.0],["2022-08-23",19.16,20.08,19.09,19.25,1203600.0],["2022-08-24",19.33,20.34,19.33,19.66,1030600.0],["2022-08-25",20.0,20.42,19.82,19.89,1375200.0],["2022-08-26",19.9,19.93,18.65,18.82,1547900.0],["2022-08-29",18.34,19.15,18.31,18.54,1199300.0],["2022-08-30",18.94,19.04,18.26,18.41,1372100.0],["2022-08-31",18.57,18.88,17.86,18.0,3578500.0],["2022-09-01",15.35,15.86,14.04,14.52,12493200.0],["2022-09-02",14.42,15.11,14.245,14.51,4528400.0],["2022-09-06",14.43,14.6,14.03,14.29,3202400.0],["2022-09-07",14.28,14.82,14.04,14.67,2539600.0],["2022-09-08",14.41,14.697,14.17,14.58,2397900.0],["2022-09-09",14.89,15.3,14.86,15.02,2123800.0],["2022-09-12",15.13,15.51,15.13,15.41,1710500.0],["2022-09-13",14.54,15.11,14.51,14.71,2115000.0],["2022-09-14",14.75,14.98,14.22,14.95,1808700.0],["2022-09-15",14.78,15.18,14.72,14.78,1855300.0],["2022-09-16",14.42,14.569,14.01,14.03,3218900.0],["2022-09-19",14.0,14.14,13.7,14.03,1877500.0],["2022-09-20",13.81,13.97,13.41,13.44,2539800.0],["2022-09-21",13.55,13.93,13.26,13.35,1825800.0],["2022-09-22",13.33,13.58,13.05,13.14,1528000.0],["2022-09-23",13.0,13.205,12.81,13.15,1602500.0],["2022-09-26",13.08,13.8,12.76,12.77,1558500.0],["2022-09-27",13.05,13.335,12.74,12.93,1586300.0],["2022-09-28",12.94,13.13,12.8,12.96,2603300.0],["2022-09-29",12.77,12.8,12.14,12.34,2087700.0],["2022-09-30",12.29,12.89,12.22,12.5,1353700.0],["2022-10-03",12.6,12.9,12.35,12.87,1403700.0],["2022-10-04",13.23,13.67,13.12,13.6,1845400.0],["2022-10-05",13.24,13.585,12.93,13.49,1015900.0],["2022-10-06",13.48,13.835,13.17,13.34,774500.0],["2022-10-07",12.97,12.97,12.345,12.54,1261500.0],["2022-10-10",12.55,12.57,12.091,12.19,1413900.0],["2022-10-11",12.18,12.32,11.809,12.0,2046200.0],["2022-10-12",12.08,12.21,11.65,11.93,1089900.0],["2022-10-13",11.54,12.37,11.29,12.17,1787100.0],["2022-10-14",12.45,12.643,11.69,11.71,1178300.0],["2022-10-17",12.02,12.53,12.02,12.3,1224000.0],["2022-10-18",12.79,13.02,12.41,12.54,1333900.0],["2022-10-19",12.33,12.61,12.1,12.2,1075500.0],["2022-10-20",12.13,12.91,12.06,12.46,1142200.0],["2022-10-21",12.35,12.68,12.11,12.56,989600.0],["2022-10-24",12.55,12.55,12.15,12.32,1185600.0],["2022-10-25",12.48,12.87,12.38,12.76,1917700.0],["2022-10-26",12.66,13.569,12.47,12.86,2010800.0],["2022-10-27",12.99,13.28,12.78,12.84,1058700.0],["2022-10-28",12.78,13.15,12.55,13.14,1035300.0],["2022-10-31",13.02,13.27,12.85,13.11,984900.0],["2022-11-01",13.41,13.6,12.9,12.92,973900.0],["2022-11-02",12.9,12.98,12.245,12.3,1291900.0],["2022-11-03",12.17,12.631,12.11,12.24,1086300.0],["2022-11-04",12.37,12.5,11.71,12.09,1311500.0],["2022-11-07",12.15,12.44,11.78,12.43,1024400.0],["2022-11-08",12.5,13.07,12.26,12.64,1301400.0],["2022-11-09",12.37,12.37,11.71,11.92,1413300.0],["2022-11-10",12.65,13.83,12.59,13.65,2174900.0],["2022-11-11",13.62,14.97,13.535,14.96,2109200.0],["2022-11-14",14.74,14.91,13.92,13.97,1391200.0],["2022-11-15",14.5,14.79,14.22,14.29,1392100.0],["2022-11-16",14.17,14.17,13.265,13.55,1444800.0],["2022-11-17",13.2,13.46,12.9,13.36,1045800.0],["2022-11-18",13.71,13.735,12.719,12.77,1234400.0],["2022-11-21",12.56,12.62,12.045,12.26,1553000.0],["2022-11-22",12.16,12.405,11.85,12.34,1161800.0],["2022-11-23",12.4,12.735,12.15,12.69,872800.0],["2022-11-25",12.57,12.71,12.42,12.61,341800.0],["2022-11-28",12.46,12.68,12.27,12.38,683500.0],["2022-11-29",12.45,12.598,12.19,12.25,775300.0],["2022-11-30",12.26,13.01,12.135,13.01,949500.0],["2022-12-01",12.93,13.35,12.81,13.26,1483300.0],["2022-12-02",12.91,13.398,12.73,13.32,983200.0],["2022-12-05",13.21,13.265,12.32,12.56,1223900.0],["2022-12-06",12.52,12.59,11.88,11.99,1336200.0],["2022-12-07",11.94,12.52,11.7,11.98,4706200.0],["2022-12-08",12.01,13.51,11.5,12.9,5983700.0],["2022-12-09",12.73,13.23,12.18,12.2,2110200.0],["2022-12-12",12.23,13.56,12.2,13.2,3473000.0],["2022-12-13",14.07,14.11,12.865,13.21,2628500.0],["2022-12-14",13.16,13.359,12.8,13.04,1882600.0],["2022-12-15",12.69,12.93,12.37,12.43,1702100.0],["2022-12-16",12.31,12.665,12.16,12.62,3093800.0],["2022-12-19",12.59,12.76,11.995,12.14,1594200.0],["2022-12-20",11.94,12.035,11.665,11.9,1950900.0],["2022-12-21",12.0,12.05,11.7,11.79,2180500.0],["2022-12-22",11.6,11.6,10.65,11.04,2866700.0],["2022-12-23",10.94,10.948,10.6,10.9,1595000.0],["2022-12-27",10.71,10.74,10.33,10.4,2115200.0],["2022-12-28",10.37,10.48,10.16,10.26,1683700.0],["2022-12-29",10.28,11.03,10.2,10.9,2348100.0],["2022-12-30",10.64,11.23,10.64,11.19,1648300.0],["2023-01-03",11.43,11.54,10.812,11.07,1491700.0],["2023-01-04",11.36,11.42,11.07,11.34,1354700.0],["2023-01-05",11.18,11.18,10.8,10.81,1269400.0],["2023-01-06",10.85,11.0,10.475,10.95,1194100.0],["2023-01-09",11.18,11.68,11.12,11.23,2104600.0],["2023-01-10",11.25,11.486,11.08,11.38,1594700.0],["2023-01-11",11.53,12.0,11.49,11.9,2414300.0],["2023-01-12",12.0,12.072,11.639,12.05,2271100.0],["2023-01-13",11.82,12.65,11.73,12.65,2039300.0],["2023-01-17",12.75,13.44,12.43,13.33,3037600.0],["2023-01-18",13.57,14.17,13.17,13.18,2699900.0],["2023-01-19",13.02,13.25,12.64,13.1,2355300.0],["2023-01-20",13.29,13.772,13.17,13.54,2323900.0],["2023-01-23",13.69,14.55,13.45,14.54,3448400.0],["2023-01-24",14.37,15.42,14.19,14.52,2504400.0],["2023-01-25",14.1,14.65,13.71,14.65,1977700.0],["2023-01-26",14.99,15.35,14.33,15.08,3046000.0],["2023-01-27",15.22,18.18,15.09,17.77,23644500.0],["2023-01-30",17.7,18.11,16.205,16.3,11645800.0],["2023-01-31",17.71,21.34,17.47,19.85,63020200.0],["2023-02-01",19.98,22.17,19.2,21.68,37053100.0],["2023-02-02",22.58,23.47,21.28,21.92,29316700.0],["2023-02-03",21.34,28.48,21.12,25.88,71831500.0],["2023-02-06",27.46,30.92,25.88,27.55,104104100.0],["2023-02-07",26.55,27.27,23.09,24.53,59207800.0],["2023-02-08",24.68,28.4,24.5,26.19,50828900.0],["2023-02-09",27.46,27.5,22.34,22.49,37021200.0],["2023-02-10",22.31,23.589,21.56,22.99,24349800.0],["2023-02-13",22.93,22.98,20.72,21.14,22434800.0],["2023-02-14",20.66,23.56,20.41,23.31,28135400.0],["2023-02-15",23.0,25.7,22.84,25.5,26296700.0],["2023-02-16",25.04,26.77,24.05,24.23,22603000.0],["2023-02-17",23.57,24.37,22.65,23.84,16132200.0],["2023-02-21",24.04,25.36,21.415,21.63,22200700.0],["2023-02-22",21.61,22.86,21.3,22.36,14517100.0],["2023-02-23",23.67,23.76,21.77,22.87,18690300.0],["2023-02-24",22.23,22.65,21.68,22.41,9800900.0],["2023-02-27",22.52,22.83,21.645,22.19,11575300.0],["2023-02-28",22.31,23.56,22.06,22.58,14568500.0],["2023-03-01",22.79,22.9,20.31,20.73,14634400.0],["2023-03-02",20.52,21.83,20.33,21.31,19332000.0],["2023-03-03",25.29,28.94,24.03,28.48,75575200.0],["2023-03-06",28.45,29.98,26.71,27.36,50682900.0],["2023-03-07",27.17,28.37,25.77,26.14,26616100.0],["2023-03-08",26.13,26.61,24.6,24.82,16689800.0],["2023-03-09",25.0,25.37,22.62,22.7,17554800.0],["2023-03-10",22.59,22.87,20.762,21.27,15945600.0],["2023-03-13",21.0,22.56,20.28,21.76,15398500.0],["2023-03-14",22.35,22.745,20.74,21.1,12555200.0],["2023-03-15",20.6,21.16,20.16,20.85,9062000.0],["2023-03-16",21.18,22.238,20.535,22.07,9980800.0],["2023-03-17",22.26,22.32,21.02,21.62,8177700.0],["2023-03-20",21.4,22.2,21.015,21.58,6896400.0],["2023-03-21",21.67,23.545,21.55,23.29,11732500.0],["2023-03-22",23.4,24.21,22.46,22.75,13825600.0],["2023-03-23",23.0,25.95,23.0,24.89,20248300.0],["2023-03-24",25.55,26.77,24.67,25.27,21777800.0],["2023-03-27",25.53,26.04,24.43,25.44,13105800.0],["2023-03-28",25.57,25.825,24.12,24.39,7827700.0],["2023-03-29",24.7,26.005,24.35,25.98,10345800.0],["2023-03-30",26.33,27.69,26.26,27.63,16688700.0],["2023-03-31",27.74,33.57,27.21,33.57,62877700.0],["2023-04-03",33.82,34.68,32.23,33.87,49977800.0],["2023-04-04",31.91,32.0,24.152,24.95,100866300.0],["2023-04-05",24.03,24.89,20.5,21.09,57114800.0],["2023-04-06",21.16,23.86,20.4,22.84,60417000.0],["2023-04-10",22.65,23.1,21.53,23.07,21396000.0],["2023-04-11",23.69,25.15,22.53,22.75,31658000.0],["2023-04-12",23.47,23.47,21.42,22.04,20198700.0],["2023-04-13",22.1,23.14,21.72,22.29,15605400.0],["2023-04-14",22.55,22.95,21.47,21.89,13032400.0],["2023-04-17",21.73,23.095,21.55,22.78,11871200.0],["2023-04-18",23.22,23.28,22.26,22.76,11983200.0],["2023-04-19",22.35,22.93,21.86,22.71,8800300.0],["2023-04-20",22.3,23.82,20.66,20.71,21444200.0],["2023-04-21",20.8,21.05,19.55,20.06,15307300.0],["2023-04-24",18.43,19.16,17.46,17.85,22332900.0],["2023-04-25",18.42,18.45,17.5,17.69,11403600.0],["2023-04-26",18.03,18.25,17.31,17.69,8746900.0],["2023-04-27",17.7,17.97,17.27,17.59,6501200.0],["2023-04-28",17.45,18.07,16.91,17.82,6581000.0],["2023-05-01",17.74,18.79,17.71,18.63,9151500.0],["2023-05-02",18.31,18.52,17.07,17.24,8559900.0],["2023-05-03",17.2,17.96,16.79,17.4,6685200.0],["2023-05-04",17.48,18.04,17.15,17.92,5602900.0],["2023-05-05",18.18,18.99,17.78,18.7,7635200.0],["2023-05-08",18.86,19.34,18.22,19.23,6023600.0],["2023-05-09",19.17,20.11,19.03,19.88,7193700.0],["2023-05-10",20.25,20.63,19.6,20.18,7988400.0],["2023-05-11",20.35,20.39,19.16,19.84,5578700.0],["2023-05-12",20.0,20.015,19.06,19.42,4059100.0],["2023-05-15",20.68,24.31,20.2,23.97,51408700.0],["2023-05-16",23.5,24.86,22.75,23.56,36097900.0],["2023-05-17",23.99,27.13,23.57,26.95,37992800.0],["2023-05-18",27.4,28.15,25.87,26.82,31462000.0],["2023-05-19",26.81,27.75,25.06,25.28,19629500.0],["2023-05-22",25.46,28.259,25.22,27.87,28741900.0],["2023-05-23",28.82,29.23,26.64,27.16,27567900.0],["2023-05-24",27.16,28.43,26.27,27.85,19822400.0],["2023-05-25",30.5,30.7,27.01,28.41,36753800.0],["2023-05-26",28.75,33.5,28.65,32.94,54634300.0],["2023-05-30",37.61,44.02,35.2,43.95,107615300.0],["2023-05-31",41.1,42.14,38.01,40.01,87319500.0],["2023-06-01",32.76,37.25,30.26,34.72,83477500.0],["2023-06-02",33.6,34.57,30.6,32.26,45419600.0],["2023-06-05",31.21,35.93,30.5,35.32,35706200.0],["2023-06-06",35.1,38.85,34.65,38.19,50647000.0],["2023-06-07",39.26,39.33,35.3,36.42,38176000.0],["2023-06-08",36.2,37.6,35.63,36.22,20886500.0],["2023-06-09",37.33,39.38,35.81,36.99,28428500.0],["2023-06-12",37.66,38.33,36.01,37.6,22789700.0],["2023-06-13",38.4,45.22,37.15,43.11,74591400.0],["2023-06-14",42.36,43.9,40.64,42.84,39559100.0],["2023-06-15",41.82,48.5,41.35,46.37,60058400.0],["2023-06-16",48.41,48.87,43.43,44.49,41084200.0],["2023-06-20",46.19,46.88,42.08,43.19,29571700.0],["2023-06-21",43.76,44.16,37.5,39.04,34634600.0],["2023-06-22",37.77,39.4,36.79,37.44,27095000.0],["2023-06-23",36.08,36.39,32.63,33.39,32096900.0],["2023-06-26",33.81,35.48,31.69,31.96,25571000.0],["2023-06-27",32.6,33.84,31.57,33.37,24558900.0],["2023-06-28",32.8,36.18,32.56,35.46,26407800.0],["2023-06-29",36.17,37.11,35.03,35.9,23019600.0],["2023-06-30",36.61,38.32,36.14,36.43,24006000.0],["2023-07-03",36.94,37.58,35.57,37.48,12739700.0],["2023-07-05",37.44,40.465,36.93,40.12,25266500.0],["2023-07-06",39.0,40.38,36.18,39.08,29200100.0],["2023-07-07",39.56,42.19,39.032,39.25,31188300.0],["2023-07-10",40.0,41.249,37.62,40.8,22534500.0],["2023-07-11",40.99,42.58,40.11,41.47,23278900.0],["2023-07-12",42.5,42.52,39.38,40.22,23173800.0],["2023-07-13",40.5,41.68,39.55,39.65,19720500.0],["2023-07-14",39.61,40.29,37.13,37.23,20546500.0],["2023-07-17",37.2,40.25,36.45,38.73,19596800.0],["2023-07-18",38.73,42.05,38.44,40.61,25084000.0],["2023-07-19",42.0,43.08,39.63,40.74,25311000.0],["2023-07-20",39.8,41.06,38.59,38.97,15659900.0],["2023-07-21",39.73,40.55,37.41,38.03,15828500.0],["2023-07-24",38.5,39.18,37.23,38.17,11140400.0],["2023-07-25",38.3,41.265,38.03,40.36,20859500.0],["2023-07-26",40.0,41.85,39.2,41.22,19255300.0],["2023-07-27",42.34,43.758,37.761,38.21,30001900.0],["2023-07-28",39.01,39.99,38.3,39.76,15823600.0],["2023-07-31",40.0,42.16,39.78,42.0,18478800.0],["2023-08-01",41.28,44.9,40.18,44.37,28084100.0],["2023-08-02",42.32,42.43,38.36,39.87,29427600.0],["2023-08-03",39.55,40.459,38.71,39.28,13596200.0],["2023-08-04",40.2,40.68,37.66,37.8,19243700.0],["2023-08-07",38.0,38.075,34.44,36.65,18882200.0],["2023-08-08",35.31,36.4,34.71,35.99,11502100.0],["2023-08-09",35.71,35.775,32.43,32.87,16831500.0],["2023-08-10",33.4,34.53,32.71,33.12,12060500.0],["2023-08-11",32.54,33.669,31.65,32.94,10119000.0],["2023-08-14",32.29,33.905,32.05,33.9,8163900.0],["2023-08-15",33.7,34.057,32.22,32.29,9114000.0],["2023-08-16",31.68,32.55,31.33,31.69,7673800.0],["2023-08-17",31.5,31.7,29.58,30.01,11541200.0],["2023-08-18",28.64,30.97,28.475,30.55,9413000.0],["2023-08-21",31.0,32.22,30.62,31.78,10571600.0],["2023-08-22",32.29,32.79,30.78,31.32,7988000.0],["2023-08-23",31.65,33.19,30.85,32.6,10519200.0],["2023-08-24",33.51,33.67,28.0,28.83,22970400.0],["2023-08-25",28.8,29.76,28.102,29.15,11961100.0],["2023-08-28",29.25,29.75,28.97,29.22,7028600.0],["2023-08-29",29.05,31.49,28.77,30.78,12691200.0],["2023-08-30",30.73,31.99,30.105,31.43,10623300.0],["2023-08-31",31.18,31.84,30.702,31.02,9075700.0],["2023-09-01",31.59,31.78,30.66,31.22,6771000.0],["2023-09-05",31.22,31.535,29.95,31.43,8459200.0],["2023-09-06",32.05,32.65,30.9,31.46,19546900.0],["2023-09-07",27.94,28.2,25.53,27.61,26065400.0],["2023-09-08",27.52,28.67,27.441,28.04,11619000.0],["2023-09-11",28.18,28.55,27.33,28.22,8947800.0],["2023-09-12",27.66,30.08,27.542,28.1,11535600.0],["2023-09-13",28.1,28.328,27.3,27.77,7320300.0],["2023-09-14",28.11,28.647,27.53,28.22,7811400.0],["2023-09-15",28.09,28.3,27.04,27.36,8211000.0],["2023-09-18",27.02,27.345,26.418,27.13,6722800.0],["2023-09-19",26.92,27.43,26.32,27.27,6150300.0],["2023-09-20",27.42,28.09,26.37,26.4,6966800.0],["2023-09-21",24.94,26.18,24.94,25.65,7797600.0],["2023-09-22",25.89,26.28,24.45,24.51,7584700.0],["2023-09-25",24.0,24.73,23.81,24.37,6446300.0],["2023-09-26",23.95,24.47,23.45,23.63,5707700.0],["2023-09-27",24.0,24.95,23.87,24.42,7604800.0],["2023-09-28",24.18,25.465,23.9,25.16,6096800.0],["2023-09-29",25.64,26.224,25.17,25.52,6662500.0],["2023-10-02",25.72,25.86,24.44,24.7,4860900.0],["2023-10-03",24.3,24.73,23.61,23.97,5313600.0],["2023-10-04",24.1,24.35,23.37,24.11,4534800.0],["2023-10-05",23.82,24.65,23.531,24.23,3959200.0],["2023-10-06",23.8,24.98,23.56,24.75,4911900.0],["2023-10-09",24.01,24.99,23.62,24.71,5867400.0],["2023-10-10",24.82,27.0,24.66,26.72,11077000.0],["2023-10-11",27.15,27.5,26.39,26.72,10460000.0],["2023-10-12",27.0,27.06,24.94,25.28,7856500.0],["2023-10-13",25.04,25.25,24.44,24.75,5171800.0],["2023-10-16",24.68,25.15,24.35,24.78,4479800.0],["2023-10-17",24.42,26.46,24.33,26.3,7719100.0],["2023-10-18",26.0,26.38,25.59,25.73,5209200.0],["2023-10-19",25.98,26.159,25.02,25.23,6654700.0],["2023-10-20",25.1,25.16,23.95,24.31,6501400.0],["2023-10-23",23.99,24.99,23.31,24.55,4510700.0],["2023-10-24",25.0,26.47,24.95,26.46,5994800.0],["2023-10-25",26.2,26.282,24.41,24.43,4762300.0],["2023-10-26",24.43,25.9,24.43,25.31,6014000.0],["2023-10-27",26.0,26.04,24.542,24.85,3712600.0],["2023-10-30",25.61,25.76,23.66,24.37,4985700.0],["2023-10-31",24.62,24.79,23.88,24.4,2961200.0],["2023-11-01",24.75,24.79,23.27,23.97,5566100.0],["2023-11-02",25.04,27.63,24.91,27.26,12224000.0],["2023-11-03",27.31,29.37,27.22,28.59,11153400.0],["2023-11-06",29.14,29.24,26.43,26.98,7888800.0],["2023-11-07",27.25,28.375,26.805,27.65,5754400.0],["2023-11-08",27.83,27.88,26.62,27.0,3497000.0],["2023-11-09",27.23,27.67,26.06,26.06,4397600.0],["2023-11-10",25.96,26.985,25.66,26.72,4285400.0],["2023-11-13",26.43,27.61,26.04,27.6,5096500.0],["2023-11-14",29.28,30.29,28.79,29.63,12101300.0],["2023-11-15",29.67,31.83,29.32,29.99,11177900.0],["2023-11-16",29.5,29.66,28.01,29.03,7962300.0],["2023-11-17",29.25,29.8,28.77,29.31,5574700.0],["2023-11-20",29.37,31.7,27.34,28.04,21299800.0],["2023-11-21",28.89,30.23,28.11,28.51,15546900.0],["2023-11-22",29.38,30.22,28.54,28.8,10580000.0],["2023-11-24",29.07,29.15,28.01,28.89,5339400.0],["2023-11-27",28.8,29.9,28.221,29.01,8041400.0],["2023-11-28",29.18,29.786,28.46,29.67,7663600.0],["2023-11-29",30.21,31.65,29.91,30.2,10070600.0],["2023-11-30",30.72,30.896,28.76,29.12,7884200.0],["2023-12-01",29.0,30.9,28.344,30.89,10366200.0],["2023-12-04",30.69,31.35,29.97,30.31,9696800.0],["2023-12-05",30.07,30.414,29.17,30.05,7344100.0],["2023-12-06",30.59,30.841,29.15,29.16,16599700.0],["2023-12-07",26.51,27.25,25.12,26.02,25346100.0],["2023-12-08",26.12,28.618,25.911,28.27,16088400.0],["2023-12-11",28.05,28.628,27.55,28.15,8921800.0],["2023-12-12",27.95,28.12,27.31,27.73,7805500.0],["2023-12-13",27.84,28.4,26.78,28.14,9480200.0],["2023-12-14",29.0,31.7,29.0,31.42,18492400.0],["2023-12-15",31.75,32.32,30.665,31.22,15138100.0],["2023-12-18",30.63,31.56,30.16,30.6,8284800.0],["2023-12-19",30.88,33.91,30.76,32.28,17646400.0],["2023-12-20",32.0,32.66,29.69,29.73,12236100.0],["2023-12-21",30.64,31.08,29.07,29.42,10534000.0],["2023-12-22",29.7,29.95,28.42,28.74,9799500.0],["2023-12-26",28.9,29.89,28.659,29.47,7758200.0],["2023-12-27",29.71,30.46,29.4,30.05,9300300.0],["2023-12-28",30.0,31.13,29.79,30.23,8979400.0],["2023-12-29",30.18,30.2,28.56,28.71,10678900.0],["2024-01-02",28.56,29.73,28.15,28.74,9224000.0],["2024-01-03",27.8,28.3,27.46,27.61,6665600.0],["2024-01-04",27.66,28.2,27.46,27.89,6007700.0],["2024-01-05",27.51,28.06,27.2,27.26,6089800.0],["2024-01-08",27.21,28.68,27.11,28.57,7376600.0],["2024-01-09",28.27,28.54,27.7,28.3,4781800.0],["2024-01-10",28.29,29.08,27.67,28.54,7722200.0],["2024-01-11",28.1,28.29,26.19,27.36,10312800.0],["2024-01-12",27.2,27.62,26.12,26.21,5600800.0],["2024-01-16",25.65,25.84,24.85,25.06,6490700.0],["2024-01-17",24.55,24.674,23.94,24.34,6383700.0],["2024-01-18",25.09,25.15,23.58,24.06,7359700.0],["2024-01-19",24.35,24.83,23.73,24.81,7137400.0],["2024-01-22",25.41,27.02,25.183,26.44,9233900.0],["2024-01-23",26.65,26.97,25.85,26.42,4796800.0],["2024-01-24",27.01,27.29,25.37,25.44,7243500.0],["2024-01-25",25.82,26.15,25.01,25.18,4823700.0],["2024-01-26",25.41,25.8,25.01,25.12,3563700.0],["2024-01-29",25.12,26.105,24.92,26.06,4082000.0],["2024-01-30",25.81,26.0,25.32,25.53,3483100.0],["2024-01-31",25.32,26.085,24.78,24.78,5085700.0],["2024-02-01",24.91,25.07,23.89,24.95,4529600.0],["2024-02-02",24.4,25.15,24.31,25.02,4812500.0],["2024-02-05",24.72,24.81,23.755,24.12,4549600.0],["2024-02-06",24.8,26.225,24.495,26.01,8990300.0],["2024-02-07",25.73,26.305,25.16,25.83,6103300.0],["2024-02-08",25.83,27.35,25.61,26.84,7610300.0],["2024-02-09",27.9,29.63,27.35,28.47,14791700.0],["2024-02-12",29.0,31.55,28.7,31.18,15340900.0],["2024-02-13",29.05,30.23,28.29,28.74,10977400.0],["2024-02-14",29.37,29.79,28.662,29.24,6817500.0],["2024-02-15",29.92,30.34,28.955,30.04,8825800.0],["2024-02-16",29.85,30.25,28.57,28.73,6949800.0],["2024-02-20",28.57,28.69,26.32,27.05,6254400.0],["2024-02-21",26.25,26.45,25.84,26.18,5298300.0],["2024-02-22",27.1,27.15,26.385,26.63,6195000.0],["2024-02-23",26.22,26.62,25.635,26.15,5442100.0],["2024-02-26",26.0,29.08,25.88,28.9,11843300.0],["2024-02-27",29.335,30.3,29.04,30.1,10033400.0],["2024-02-28",29.555,30.26,29.01,29.69,15944800.0],["2024-02-29",35.16,38.3,33.75,36.97,56242800.0],["2024-03-01",35.66,35.9,33.71,35.87,21607500.0],["2024-03-04",36.47,37.54,33.81,34.07,14609400.0],["2024-03-05",33.0,33.534,30.89,31.26,11402500.0],["2024-03-06",32.8,33.33,31.88,32.46,9760600.0],["2024-03-07",32.64,33.0,31.749,31.77,6714800.0],["2024-03-08",32.1,34.26,31.52,31.7,10157300.0],["2024-03-11",31.5,32.189,30.81,30.87,4776400.0],["2024-03-12",31.39,31.39,29.73,30.68,5079100.0],["2024-03-13",30.4,30.93,30.14,30.37,3980200.0],["2024-03-14",30.0,30.3,28.66,29.1,5786000.0],["2024-03-15",28.56,29.37,28.21,28.92,5230800.0],["2024-03-18",28.85,29.32,28.406,29.05,4203600.0],["2024-03-19",28.25,28.8,27.76,28.29,3955200.0],["2024-03-20",28.3,28.88,27.815,28.65,4065000.0],["2024-03-21",29.22,29.46,28.34,28.38,4394900.0],["2024-03-22",28.22,28.39,27.43,27.82,3714300.0],["2024-03-25",27.86,28.33,26.9,27.63,5221100.0],["2024-03-26",28.02,28.15,27.01,27.06,4096400.0],["2024-03-27",27.27,27.549,26.77,27.26,3539500.0],["2024-03-28",27.12,27.75,27.03,27.07,3108500.0],["2024-04-01",27.0,27.1,26.08,26.4,4118900.0],["2024-04-02",25.72,25.85,25.12,25.76,4119200.0],["2024-04-03",25.58,25.705,25.22,25.33,3802800.0],["2024-04-04",25.79,26.07,24.92,25.02,5908800.0],["2024-04-05",24.71,25.29,24.59,25.16,4111500.0],["2024-04-08",25.41,25.67,24.96,24.97,2957600.0],["2024-04-09",25.0,25.168,24.51,24.93,3461200.0],["2024-04-10",24.25,24.295,23.47,23.61,6830600.0],["2024-04-11",23.68,23.85,23.095,23.67,4994000.0],["2024-04-12",23.17,23.37,22.22,22.43,6088300.0],["2024-04-15",22.3,22.43,20.81,20.84,7112300.0],["2024-04-16",20.57,20.93,20.23,20.5,6070300.0],["2024-04-17",20.54,21.11,20.34,20.6,5053300.0],["2024-04-18",20.58,21.4,20.45,20.87,4690700.0],["2024-04-19",20.58,21.35,20.539,20.72,4428400.0],["2024-04-22",20.85,21.67,20.57,21.57,4489400.0],["2024-04-23",21.62,22.63,21.62,22.33,5100900.0],["2024-04-24",22.95,23.11,21.89,22.35,5393400.0],["2024-04-25",21.5,22.19,21.33,22.16,3291800.0],["2024-04-26",22.29,22.84,22.085,22.83,4153300.0],["2024-04-29",23.13,23.53,22.73,23.1,3491100.0],["2024-04-30",22.84,23.09,22.48,22.53,3899600.0],["2024-05-01",22.45,23.58,22.285,22.69,3360200.0],["2024-05-02",23.12,23.33,22.319,23.15,3127000.0],["2024-05-03",24.02,24.53,23.42,24.04,5462100.0],["2024-05-06",24.18,24.99,24.17,24.77,4871100.0],["2024-05-07",24.6,24.94,24.29,24.76,3609400.0],["2024-05-08",24.14,24.48,23.71,24.43,3533200.0],["2024-05-09",24.43,24.7,24.08,24.31,2113000.0],["2024-05-10",24.51,24.65,23.68,23.89,3730600.0],["2024-05-13",24.36,25.69,24.192,24.95,5190500.0],["2024-05-14",25.98,26.66,25.67,26.25,7090200.0],["2024-05-15",26.8,26.84,25.41,26.59,5457300.0],["2024-05-16",26.66,26.73,25.89,26.2,3355900.0],["2024-05-17",26.15,26.655,26.01,26.39,4038700.0],["2024-05-20",26.43,26.58,25.76,26.51,2933700.0],["2024-05-21",26.24,26.36,25.78,26.15,3576900.0],["2024-05-22",26.04,26.2,24.815,24.88,4622200.0],["2024-05-23",25.28,25.5,23.85,23.94,5803100.0],["2024-05-24",24.0,24.26,23.83,24.04,3260600.0],["2024-05-28",24.28,24.33,23.57,24.1,4636700.0],["2024-05-29",23.52,24.55,23.46,23.92,11034100.0],["2024-05-30",26.46,29.19,25.15,28.57,41394000.0],["2024-05-31",28.8,30.0,27.57,29.57,17875900.0],["2024-06-03",30.0,30.84,28.758,29.46,9710500.0],["2024-06-04",28.88,30.38,28.772,29.67,5594100.0],["2024-06-05",29.67,30.56,29.56,30.56,6960500.0],["2024-06-06",30.3,30.649,29.6,29.93,4598100.0],["2024-06-07",29.37,31.12,29.22,30.0,7843300.0],["2024-06-10",29.34,31.36,29.27,31.36,6186800.0],["2024-06-11",31.25,31.81,30.58,31.31,5264100.0],["2024-06-12",32.55,33.11,31.55,31.62,7660600.0],["2024-06-13",31.79,32.1,30.49,30.49,4384800.0],["2024-06-14",30.0,30.21,28.52,29.04,5351100.0],["2024-06-17",28.68,29.37,28.24,29.21,3881400.0],["2024-06-18",29.28,29.53,28.69,28.71,3015600.0],["2024-06-20",28.5,28.71,27.17,27.45,4572400.0],["2024-06-21",26.78,27.285,26.3,27.21,5119200.0],["2024-06-24",27.0,28.12,26.98,27.78,3672500.0],["2024-06-25",27.45,27.68,27.16,27.47,2087900.0],["2024-06-26",27.25,28.16,27.14,27.64,2832400.0],["2024-06-27",27.55,28.66,27.34,28.55,3497200.0],["2024-06-28",28.7,29.33,28.59,28.96,4866400.0],["2024-07-01",28.69,29.24,28.6,28.61,2492100.0],["2024-07-02",28.65,29.37,28.05,28.09,2368800.0],["2024-07-03",28.13,28.99,27.92,28.56,1878100.0],["2024-07-05",28.43,30.19,28.28,29.94,4645600.0],["2024-07-08",29.92,31.025,29.85,29.9,3907900.0],["2024-07-09",29.92,30.26,28.225,29.44,4556500.0],["2024-07-10",29.99,30.048,28.93,29.96,3238200.0],["2024-07-11",30.22,31.12,29.57,29.8,4232300.0],["2024-07-12",29.77,30.32,29.52,29.68,3390000.0],["2024-07-15",30.12,30.8,29.72,30.58,4373000.0],["2024-07-16",30.83,31.514,29.74,30.44,4468400.0],["2024-07-17",29.75,30.375,29.155,29.85,2956800.0],["2024-07-18",29.88,30.085,27.95,28.24,4088700.0],["2024-07-19",28.32,28.51,27.76,27.83,2778100.0],["2024-07-22",28.13,28.49,27.72,28.05,2233600.0],["2024-07-23",27.86,28.86,27.62,28.38,2091500.0],["2024-07-24",28.0,28.242,26.42,26.46,3666000.0],["2024-07-25",26.22,27.63,25.8,26.84,3693400.0],["2024-07-26",27.64,27.95,26.95,27.73,2758500.0],["2024-07-29",27.93,28.05,27.12,27.4,1902300.0],["2024-07-30",27.51,27.93,25.92,26.59,3291300.0],["2024-07-31",27.18,27.59,26.675,26.75,3173700.0],["2024-08-01",26.78,26.925,25.41,25.82,2911300.0],["2024-08-02",24.51,25.05,24.025,24.43,4232500.0],["2024-08-05",21.2,24.23,21.0,23.9,4581700.0],["2024-08-06",24.19,24.3,23.613,23.9,2286600.0],["2024-08-07",24.49,24.9,23.34,23.4,3129800.0],["2024-08-08",23.89,24.96,23.53,24.85,2573800.0],["2024-08-09",24.97,25.24,24.7,24.95,1741400.0],["2024-08-12",25.0,25.0,24.38,24.6,1671900.0],["2024-08-13",24.88,25.335,24.74,24.99,2092200.0],["2024-08-14",25.33,25.45,24.783,25.11,1395500.0],["2024-08-15",25.65,25.94,25.4,25.66,1993800.0],["2024-08-16",25.58,26.1,25.435,25.49,1708100.0],["2024-08-19",25.55,25.8,25.38,25.62,1821500.0],["2024-08-20",25.51,25.64,24.21,24.59,3569800.0],["2024-08-21",24.67,24.98,24.56,24.83,2593500.0],["2024-08-22",24.85,24.87,24.03,24.1,2417900.0],["2024-08-23",24.24,24.67,24.09,24.52,2459500.0],["2024-08-26",24.6,24.79,24.31,24.35,2068400.0],["2024-08-27",24.13,24.26,23.47,23.53,3437500.0],["2024-08-28",23.32,23.56,22.39,23.0,3946900.0],["2024-08-29",23.55,23.65,22.88,23.06,3716900.0],["2024-08-30",23.39,23.5,22.87,23.34,4583800.0],["2024-09-03",23.0,23.837,22.95,23.45,6791700.0],["2024-09-04",23.28,23.93,22.92,23.01,14440100.0],["2024-09-05",19.18,21.4,18.85,21.12,25822400.0],["2024-09-06",21.23,22.22,20.531,21.3,8753500.0],["2024-09-09",21.34,22.185,21.01,21.39,5080500.0],["2024-09-10",21.45,21.61,20.98,21.5,3294000.0],["2024-09-11",21.49,21.77,20.92,21.41,3100400.0],["2024-09-12",21.53,22.87,21.448,22.87,5745900.0],["2024-09-13",23.1,23.61,22.69,23.0,4337400.0],["2024-09-16",23.0,23.455,22.741,23.28,3706800.0],["2024-09-17",23.41,23.9,23.065,23.33,2671200.0],["2024-09-18",23.27,24.25,23.23,23.27,3166600.0],["2024-09-19",24.05,24.15,23.49,23.72,3073200.0],["2024-09-20",23.6,23.79,22.86,23.25,4796800.0],["2024-09-23",23.23,23.437,22.95,23.3,2110800.0],["2024-09-24",23.42,23.56,22.9,23.21,2244900.0],["2024-09-25",23.15,24.38,23.13,24.16,4946700.0],["2024-09-26",24.69,24.75,23.96,24.37,2602100.0],["2024-09-27",24.6,24.724,24.03,24.22,2192500.0],["2024-09-30",24.09,24.474,23.93,24.23,1840800.0],["2024-10-01",24.2,24.3,22.42,22.6,3672800.0],["2024-10-02",22.45,23.29,22.45,22.89,2949900.0],["2024-10-03",22.62,23.2,22.62,23.03,1790300.0],["2024-10-04",23.42,24.2,23.039,24.08,3026800.0],["2024-10-07",24.05,24.3,23.78,24.1,2248300.0],["2024-10-08",24.0,24.58,23.92,24.45,2379100.0],["2024-10-09",24.58,26.265,24.49,26.1,5377300.0],["2024-10-10",25.5,26.37,24.97,26.23,3897700.0],["2024-10-11",26.09,27.475,26.09,27.24,5986300.0],["2024-10-14",27.24,27.71,26.821,27.58,3522500.0],["2024-10-15",27.57,27.94,26.15,26.19,4039800.0],["2024-10-16",26.34,26.45,25.43,26.17,2936800.0],["2024-10-17",26.11,26.52,25.6,25.93,2507200.0],["2024-10-18",26.11,26.35,25.63,25.67,1941300.0],["2024-10-21",25.71,26.17,25.21,25.55,1853600.0],["2024-10-22",25.44,25.59,25.14,25.22,1704100.0],["2024-10-23",25.24,25.365,24.25,24.42,2492000.0],["2024-10-24",24.8,25.22,24.68,25.0,1862200.0],["2024-10-25",25.25,26.05,25.24,25.28,2222600.0],["2024-10-28",25.52,26.5,25.52,26.34,2319300.0],["2024-10-29",26.35,26.568,25.9,26.35,1813500.0],["2024-10-30",26.16,27.15,25.905,25.95,2198500.0],["2024-10-31",25.75,26.085,24.45,24.63,3153300.0],["2024-11-01",24.98,25.93,24.91,25.03,2807100.0],["2024-11-04",24.82,25.03,24.2,24.84,2390600.0],["2024-11-05",25.35,26.79,25.25,26.59,3397300.0],["2024-11-06",27.49,28.53,27.35,27.7,5510900.0],["2024-11-07",27.73,28.55,27.4,27.52,3450700.0],["2024-11-08",27.38,27.72,26.69,27.56,2762100.0],["2024-11-11",28.05,29.29,27.95,28.19,5162800.0],["2024-11-12",27.73,28.03,27.08,27.79,2847300.0],["2024-11-13",27.79,28.63,27.185,27.25,3046000.0],["2024-11-14",27.51,27.715,26.24,26.38,2724400.0],["2024-11-15",26.3,26.41,25.39,25.99,3197200.0],["2024-11-18",26.2,26.73,25.8,26.54,2665400.0],["2024-11-19",27.46,33.5,27.3,32.96,27941900.0],["2024-11-20",32.82,33.1,30.94,32.36,9005000.0],["2024-11-21",33.5,36.0,32.41,34.99,13031400.0],["2024-11-22",34.5,37.46,33.8,37.42,10053300.0],["2024-11-25",38.5,39.88,37.8,37.86,9507400.0],["2024-11-26",36.74,38.27,35.781,36.36,5955400.0],["2024-11-27",36.43,36.79,35.41,36.39,3790300.0],["2024-11-29",37.78,39.327,37.03,37.18,5545200.0],["2024-12-02",38.03,38.21,36.01,36.19,5273600.0],["2024-12-03",35.555,37.28,35.39,36.75,4158000.0],["2024-12-04",37.37,39.35,37.15,37.59,7207100.0],["2024-12-05",37.88,39.638,37.445,37.49,7538400.0],["2024-12-06",38.29,40.65,38.13,40.52,14028200.0],["2024-12-09",41.9,42.94,40.09,41.68,27865300.0],["2024-12-10",37.11,45.08,35.62,41.73,51069500.0],["2024-12-11",39.01,39.95,36.71,38.18,20197100.0],["2024-12-12",37.0,39.93,37.0,38.25,11015200.0],["2024-12-13",38.0,40.2,37.11,39.46,12272900.0],["2024-12-16",39.5,43.07,38.91,42.94,12270800.0],["2024-12-17",42.35,43.75,41.861,42.86,9278700.0],["2024-12-18",42.93,44.34,38.64,39.69,11653900.0],["2024-12-19",38.86,39.64,33.6,35.45,16159500.0],["2024-12-20",35.01,36.89,34.13,36.34,13085100.0],["2024-12-23",36.48,36.9,35.12,35.46,4202000.0],["2024-12-24",35.64,36.06,35.14,35.71,2677600.0],["2024-12-26",35.71,37.85,35.5,37.32,5820000.0],["2024-12-27",37.1,37.37,35.01,35.73,4856400.0],["2024-12-30",35.18,35.675,33.91,35.29,4301100.0],["2024-12-31",35.7,35.93,34.26,34.43,3318700.0],["2025-01-02",35.0,35.43,34.06,34.67,3618500.0],["2025-01-03",34.9,37.175,34.6,36.78,4861000.0],["2025-01-06",37.98,38.58,36.85,36.93,5306100.0],["2025-01-07",37.25,37.549,35.19,35.82,4343100.0],["2025-01-08",34.71,35.15,33.01,33.3,5203900.0],["2025-01-10",32.57,33.11,31.35,32.42,4664900.0],["2025-01-13",31.2,31.48,30.38,30.96,4635600.0],["2025-01-14",31.64,32.19,30.24,30.9,5078500.0],["2025-01-15",32.29,33.0,31.525,31.73,5005500.0],["2025-01-16",31.8,32.68,31.57,32.31,3092400.0],["2025-01-17",32.92,33.0,31.78,32.01,3852300.0],["2025-01-21",32.35,33.4,31.3,32.81,4572000.0],["2025-01-22",35.28,35.65,33.41,33.63,9551100.0],["2025-01-23",33.14,34.11,32.63,34.04,4666300.0],["2025-01-24",34.41,34.8,32.652,32.81,5533400.0],["2025-01-27",31.08,32.25,30.341,31.14,6006500.0],["2025-01-28",31.3,33.24,30.65,33.0,4463800.0],["2025-01-29",32.79,32.97,31.17,31.65,3489400.0],["2025-01-30",31.99,32.286,31.29,32.05,3262200.0],["2025-01-31",32.42,32.742,30.88,31.35,3514700.0],["2025-02-03",29.5,31.48,29.4,31.21,3877500.0],["2025-02-04",32.0,33.81,31.9,33.77,5191900.0],["2025-02-05",33.79,34.205,33.47,34.19,3560800.0],["2025-02-06",34.79,34.85,33.11,33.65,3273000.0],["2025-02-07",33.62,34.75,33.151,33.48,4286400.0],["2025-02-10",33.75,35.98,33.57,35.09,6074400.0],["2025-02-11",34.89,34.9,31.93,31.98,6954600.0],["2025-02-12",31.55,32.774,31.414,32.5,4166100.0],["2025-02-13",32.8,33.1,32.31,32.91,3480000.0],["2025-02-14",32.83,32.97,31.37,31.56,4267700.0],["2025-02-18",31.58,32.18,31.36,31.78,4200200.0],["2025-02-19",31.57,32.12,30.65,30.77,4265600.0],["2025-02-20",30.35,30.45,28.41,29.9,7576900.0],["2025-02-21",30.03,30.235,28.41,28.5,4893500.0],["2025-02-24",28.11,28.25,26.34,26.88,5716500.0],["2025-02-25",26.41,26.82,25.18,26.33,6202700.0],["2025-02-26",26.66,27.51,26.3,26.44,7998500.0],["2025-02-27",24.95,25.68,23.5,23.88,14816900.0],["2025-02-28",23.21,24.15,22.82,23.45,7522200.0],["2025-03-03",23.99,24.35,22.01,22.03,6307400.0],["2025-03-04",21.4,22.963,20.97,22.1,6732000.0],["2025-03-05",22.185,22.8,21.84,22.64,3561800.0],["2025-03-06",22.12,22.54,21.26,21.5,4626300.0],["2025-03-07",21.15,22.79,20.92,22.53,4720100.0],["2025-03-10",21.615,22.11,20.51,20.96,6428400.0],["2025-03-11",20.845,21.72,20.62,20.92,4270000.0],["2025-03-12",21.7,21.917,20.95,21.62,2977100.0],["2025-03-13",21.44,21.56,20.66,20.92,2953100.0],["2025-03-14",21.33,21.78,21.201,21.61,4113800.0],["2025-03-17",21.66,22.3,21.48,21.94,3056700.0],["2025-03-18",21.755,22.25,21.23,22.13,3729100.0],["2025-03-19",22.25,23.15,22.24,22.7,3384300.0],["2025-03-20",22.33,22.96,22.21,22.38,2492800.0],["2025-03-21",21.93,23.02,21.77,22.62,3870800.0],["2025-03-24",23.24,23.78,23.12,23.49,3055300.0],["2025-03-25",23.7,23.88,23.15,23.5,2632400.0],["2025-03-26",23.55,23.663,22.66,23.03,2065400.0],["2025-03-27",22.925,22.98,22.35,22.53,2104900.0],["2025-03-28",22.27,22.505,21.36,21.81,4326300.0],["2025-03-31",21.04,21.36,20.52,21.05,2952900.0],["2025-04-01",21.26,21.57,20.65,21.43,3093000.0],["2025-04-02",20.82,22.29,20.75,21.98,2457000.0],["2025-04-03",20.64,20.785,19.95,20.29,4590600.0],["2025-04-04",19.65,19.9,18.13,18.99,5613400.0],["2025-04-07",17.66,20.25,17.03,19.14,6356200.0],["2025-04-08",20.41,20.41,17.881,18.24,4547400.0],["2025-04-09",18.15,21.58,18.06,21.18,6463700.0],["2025-04-10",20.56,20.64,19.59,20.3,3861700.0],["2025-04-11",20.29,20.63,19.61,20.59,2633500.0],["2025-04-14",21.25,21.43,19.62,20.06,5401500.0],["2025-04-15",19.84,20.118,19.55,19.97,3161000.0],["2025-04-16",19.55,19.86,18.97,19.35,2453700.0],["2025-04-17",19.3,19.55,19.07,19.35,2365200.0],["2025-04-21",19.06,19.29,18.84,19.21,2856300.0],["2025-04-22",19.54,20.0,19.321,19.86,2702100.0],["2025-04-23",20.545,21.03,20.1,20.39,3919700.0],["2025-04-24",20.5,22.11,20.4,22.02,3697500.0],["2025-04-25",21.99,22.73,21.76,22.59,3301500.0],["2025-04-28",22.76,22.84,21.94,22.58,3066000.0],["2025-04-29",22.22,22.851,22.14,22.51,2794900.0],["2025-04-30",21.78,22.06,21.48,22.01,2810400.0],["2025-05-01",22.5,22.66,21.78,21.83,3040500.0],["2025-05-02",22.26,22.705,21.95,22.48,3039600.0],["2025-05-05",22.36,22.49,21.92,21.98,2540100.0],["2025-05-06",21.36,21.95,21.23,21.82,2206900.0],["2025-05-07",21.89,22.41,21.745,22.29,2186100.0],["2025-05-08",22.8,23.713,22.64,23.47,3629500.0],["2025-05-09",23.365,24.05,23.18,23.37,3064800.0],["2025-05-12",24.66,24.73,23.775,24.2,3749900.0],["2025-05-13",24.37,24.378,23.775,23.99,4748300.0],["2025-05-14",24.13,24.69,23.68,23.88,4841800.0],["2025-05-15",23.49,23.7,22.95,23.41,3349700.0],["2025-05-16",23.58,24.26,23.333,24.16,3559900.0],["2025-05-19",23.42,23.6,22.86,23.18,4297000.0],["2025-05-20",23.065,23.31,22.6,23.15,4655100.0],["2025-05-21",22.75,23.255,21.755,21.87,4153700.0],["2025-05-22",21.98,23.18,21.83,22.73,5149600.0],["2025-05-23",22.11,23.24,22.1,22.72,4022700.0],["2025-05-27",23.47,24.431,23.26,23.92,7319800.0],["2025-05-28",23.875,24.08,23.01,23.02,13115500.0],["2025-05-29",26.59,30.24,26.21,27.8,54927100.0],["2025-05-30",27.5,28.08,26.19,26.59,12003600.0],["2025-06-02",26.31,26.43,24.86,24.97,10081300.0],["2025-06-03",25.43,26.08,24.71,25.67,8179600.0],["2025-06-04",25.85,26.34,25.02,26.26,6924400.0],["2025-06-05",26.39,26.78,25.095,25.34,6770700.0],["2025-06-06",25.85,26.63,25.661,25.95,6027300.0],["2025-06-09",26.205,26.68,25.8,25.86,5144300.0],["2025-06-10",25.86,26.52,25.555,25.61,4397700.0],["2025-06-11",26.0,26.0,24.565,24.65,7109900.0],["2025-06-12",24.56,24.866,24.255,24.36,4300200.0],["2025-06-13",23.71,24.11,23.29,23.76,4682200.0],["2025-06-16",24.06,24.47,23.79,24.45,4792500.0],["2025-06-17",24.34,24.75,23.98,23.98,4799100.0],["2025-06-18",24.01,24.46,23.82,24.16,4491200.0],["2025-06-20",24.35,24.49,23.395,23.6,5750500.0],["2025-06-23",22.935,23.835,22.88,23.41,4357600.0],["2025-06-24",23.95,24.26,23.82,24.17,4596100.0],["2025-06-25",24.28,24.45,23.485,23.64,4019400.0],["2025-06-26",23.9,24.99,23.55,24.72,6696100.0],["2025-06-27",25.06,25.06,23.86,24.24,6932000.0],["2025-06-30",24.5,25.37,24.5,24.57,6781500.0],["2025-07-01",24.33,24.69,23.87,24.57,3992100.0],["2025-07-02",24.6,26.07,24.46,25.82,8633400.0],["2025-07-03",26.15,26.43,25.635,25.75,4512200.0],["2025-07-07",25.55,25.66,24.85,25.65,5191800.0],["2025-07-08",25.91,26.88,25.91,26.37,5835000.0],["2025-07-09",27.0,27.58,26.51,27.39,7016300.0],["2025-07-10",27.67,27.78,26.45,26.81,5366300.0],["2025-07-11",26.41,26.962,26.13,26.29,4222400.0],["2025-07-14",26.0,27.251,25.762,26.8,5088100.0],["2025-07-15",27.24,27.58,26.745,27.03,4982000.0],["2025-07-16",27.13,27.27,26.075,27.23,4609900.0],["2025-07-17",27.49,28.94,27.4,28.36,8433800.0],["2025-07-18",29.27,29.47,28.14,28.71,8275300.0],["2025-07-21",28.95,30.11,28.115,28.33,8133700.0],["2025-07-22",28.37,28.71,27.45,28.49,4796000.0],["2025-07-23",28.78,29.295,28.51,29.16,4714100.0],["2025-07-24",27.58,27.9,25.99,26.0,19952400.0],["2025-07-25",26.405,26.59,25.943,26.01,7322100.0],["2025-07-28",26.16,26.415,25.64,25.79,6858900.0],["2025-07-29",25.81,26.0,24.475,24.48,7324200.0],["2025-07-30",24.51,24.84,23.84,24.22,6267400.0],["2025-07-31",24.51,24.67,23.54,23.56,6026300.0],["2025-08-01",22.82,23.08,22.16,22.43,7492500.0],["2025-08-04",22.77,23.35,22.575,23.19,5354800.0],["2025-08-05",23.4,23.76,23.0,23.29,5007200.0],["2025-08-06",23.32,23.505,22.71,23.25,4677100.0],["2025-08-07",23.5,23.68,22.22,22.66,6034300.0],["2025-08-08",22.74,22.95,22.07,22.13,6485800.0],["2025-08-11",15.17,17.29,14.7,16.47,66986300.0],["2025-08-12",16.52,17.137,16.16,16.91,18085700.0],["2025-08-13",17.0,18.636,16.941,18.6,22499700.0],["2025-08-14",18.2,18.5,17.66,17.96,12387200.0],["2025-08-15",18.08,18.19,17.72,17.85,7172400.0],["2025-08-18",18.115,18.495,17.85,18.2,7615400.0],["2025-08-19",18.14,18.25,17.26,17.38,7778700.0],["2025-08-20",17.23,17.315,16.28,16.94,8397300.0],["2025-08-21",16.9,16.92,16.56,16.86,4273200.0],["2025-08-22",17.0,17.64,16.9,17.5,6985300.0],["2025-08-25",17.55,17.68,17.05,17.09,5185900.0],["2025-08-26",17.05,17.32,16.78,16.91,6184300.0],["2025-08-27",17.02,17.36,16.99,17.31,5430700.0],["2025-08-28",17.37,17.54,17.215,17.31,4493600.0],["2025-08-29",17.33,17.51,16.715,16.91,6692000.0],["2025-09-02",16.54,17.14,16.4,16.82,6869600.0],["2025-09-03",16.93,17.06,16.46,16.68,17413900.0],["2025-09-04",14.95,16.24,14.8,15.46,29778600.0],["2025-09-05",15.82,15.96,15.185,15.62,12604200.0],["2025-09-08",15.67,16.1,15.345,15.74,10345300.0],["2025-09-09",15.51,15.78,15.425,15.74,6746700.0],["2025-09-10",15.8,15.97,15.39,15.61,6972300.0],["2025-09-11",15.67,16.53,15.599,16.4,10372700.0],["2025-09-12",16.45,16.83,16.13,16.43,8928700.0],["2025-09-15",16.56,17.57,16.4,17.53,10768900.0],["2025-09-16",17.51,17.58,16.92,17.5,9314600.0],["2025-09-17",17.5,17.75,16.78,17.24,7291300.0],["2025-09-18",17.69,18.335,17.469,18.02,10710900.0],["2025-09-19",18.025,18.119,17.561,17.9,11191700.0],["2025-09-22",17.765,18.815,17.38,18.51,10380500.0],["2025-09-23",18.74,18.968,17.84,18.12,9207000.0],["2025-09-24",18.34,18.52,18.02,18.14,5810600.0],["2025-09-25",17.69,17.81,17.07,17.28,8178000.0],["2025-09-26",17.3,17.679,17.05,17.14,5744400.0],["2025-09-29",17.21,17.42,16.95,17.32,6121400.0],["2025-09-30",17.28,17.535,16.92,17.34,6162400.0],["2025-10-01",17.37,17.51,17.07,17.5,6119800.0],["2025-10-02",17.67,18.26,17.481,18.24,9180700.0],["2025-10-03",18.56,19.27,18.32,19.16,14946200.0],["2025-10-06",20.12,20.22,19.13,19.66,16480300.0],["2025-10-07",19.86,20.055,18.64,19.12,10585000.0],["2025-10-08",19.32,19.51,18.8,19.13,8019200.0],["2025-10-09",19.13,19.17,18.71,18.92,6052700.0],["2025-10-10",19.03,19.385,17.68,17.91,9210400.0],["2025-10-13",18.25,19.39,18.2,19.37,8131700.0],["2025-10-14",18.88,19.35,18.39,18.99,7678000.0],["2025-10-15",19.4,19.8,18.67,19.27,7170700.0],["2025-10-16",19.28,19.6,17.84,18.06,8140900.0],["2025-10-17",17.75,18.08,17.5,17.71,5635900.0],["2025-10-20",18.1,18.79,18.0,18.42,5117900.0],["2025-10-21",18.28,18.545,18.02,18.23,3672500.0],["2025-10-22",17.87,18.02,17.195,17.56,5789800.0],["2025-10-23",17.59,18.045,17.51,17.95,3698100.0],["2025-10-24",18.3,18.39,17.75,17.85,4639300.0],["2025-10-27",18.15,18.64,17.94,18.36,5386700.0],["2025-10-28",18.36,18.635,17.965,18.1,4293500.0],["2025-10-29",17.96,18.16,17.27,17.55,5522000.0],["2025-10-30",17.47,17.47,17.01,17.03,4415300.0],["2025-10-31",17.04,17.59,16.84,17.58,4890100.0],["2025-11-03",17.4,17.535,16.97,17.14,5197800.0],["2025-11-04",16.51,16.77,15.77,15.78,6887900.0],["2025-11-05",15.84,16.07,15.67,16.07,4978700.0],["2025-11-06",16.05,16.15,15.11,15.18,4986500.0],["2025-11-07",14.9,15.54,14.715,15.52,5121400.0],["2025-11-10",15.88,17.455,15.2,16.08,14426300.0],["2025-11-11",15.5,15.668,14.9,15.31,9277500.0],["2025-11-12",15.39,15.611,14.65,14.83,7497600.0],["2025-11-13",14.6,14.675,13.66,14.1,8385900.0],["2025-11-14",13.65,14.373,13.59,14.07,6732600.0],["2025-11-17",13.98,14.07,13.31,13.44,5080200.0],["2025-11-18",13.25,14.15,13.195,13.74,7470300.0],["2025-11-19",13.65,13.93,13.28,13.54,4614400.0],["2025-11-20",13.72,14.155,12.735,12.85,8359700.0],["2025-11-21",12.83,13.7,12.59,13.63,8430000.0],["2025-11-24",13.73,13.79,13.395,13.52,4809200.0],["2025-11-25",13.52,14.205,13.28,14.18,5264100.0],["2025-11-26",14.23,14.475,14.16,14.16,4936300.0],["2025-11-28",14.2,14.535,14.16,14.45,2273100.0],["2025-12-01",14.02,14.425,13.99,14.09,3970000.0],["2025-12-02",14.19,14.64,14.17,14.37,5361700.0],["2025-12-03",14.34,15.17,14.17,15.01,9593100.0],["2025-12-04",14.95,15.87,14.85,15.32,14087300.0],["2025-12-05",15.38,15.43,14.8,15.08,6723200.0],["2025-12-08",15.12,15.9,15.12,15.46,6713700.0],["2025-12-09",15.27,16.185,15.209,16.03,5371600.0],["2025-12-10",15.89,16.4,15.73,15.82,5705100.0],["2025-12-11",15.72,16.31,15.61,15.92,5028000.0],["2025-12-12",16.0,16.0,15.071,15.27,4297100.0],["2025-12-15",15.29,15.32,14.55,14.65,4219100.0],["2025-12-16",14.39,14.55,14.14,14.49,7210200.0],["2025-12-17",14.415,14.58,14.0,14.05,4473900.0],["2025-12-18",14.46,14.54,13.715,13.77,4835900.0],["2025-12-19",13.81,14.44,13.81,14.44,6687800.0],["2025-12-22",14.56,15.03,14.51,14.62,5203700.0],["2025-12-23",14.4,14.56,13.88,14.02,3887500.0],["2025-12-24",14.0,14.06,13.7,14.04,2234700.0],["2025-12-26",13.91,14.0,13.75,13.99,3425600.0],["2025-12-29",13.8,14.4,13.78,13.95,5071600.0],["2025-12-30",13.95,14.155,13.74,13.82,5290100.0],["2025-12-31",13.75,13.76,13.415,13.48,5870100.0],["2026-01-02",13.58,13.84,13.38,13.75,7652300.0],["2026-01-05",13.96,14.066,13.69,13.9,4926600.0],["2026-01-06",13.8,14.21,13.66,14.15,5813100.0],["2026-01-07",13.95,14.02,13.61,13.66,4853800.0],["2026-01-08",13.575,13.915,13.52,13.83,4548100.0],["2026-01-09",13.96,14.245,13.6,14.02,4972800.0],["2026-01-12",13.865,14.48,13.67,14.15,10663700.0],["2026-01-13",14.2,14.225,13.26,13.56,8498500.0],["2026-01-14",13.54,13.92,13.43,13.91,5563600.0],["2026-01-15",13.89,13.99,13.491,13.53,4715800.0],["2026-01-16",13.585,13.68,13.01,13.04,6249900.0],["2026-01-20",12.65,12.92,12.35,12.49,6378400.0],["2026-01-21",12.6,12.885,12.27,12.62,4940200.0],["2026-01-22",12.73,13.065,12.705,12.97,3737500.0],["2026-01-23",12.94,13.01,12.525,12.69,3990700.0],["2026-01-26",12.69,12.95,12.58,12.93,4002900.0],["2026-01-27",12.95,12.95,12.5,12.6,3990200.0],["2026-01-28",14.09,14.2,12.81,13.13,19329300.0],["2026-01-29",12.76,12.81,12.05,12.26,10445000.0],["2026-01-30",11.9,12.047,10.9,11.01,15374300.0],["2026-02-02",10.9,11.24,10.615,10.92,6501500.0],["2026-02-03",10.92,10.95,10.19,10.75,9376200.0],["2026-02-04",10.63,11.13,10.45,11.11,8499000.0],["2026-02-05",10.78,11.1,9.99,10.15,7927400.0],["2026-02-06",10.3,11.74,10.21,11.65,9461900.0],["2026-02-09",11.4,11.815,10.96,11.64,7542000.0],["2026-02-10",11.66,12.06,11.46,11.48,6510500.0],["2026-02-11",11.44,11.5,10.515,10.84,5487400.0],["2026-02-12",10.8,10.97,10.21,10.38,6272300.0],["2026-02-13",10.6,11.08,10.46,10.78,5666100.0],["2026-02-17",10.75,10.93,10.16,10.4,5051300.0],["2026-02-18",10.47,10.82,10.277,10.6,3733600.0],["2026-02-19",10.46,10.725,10.29,10.7,3697800.0],["2026-02-20",10.58,10.92,10.295,10.38,7418000.0],["2026-02-23",10.3,10.3,9.53,9.79,7058200.0],["2026-02-24",9.68,10.18,9.55,10.12,5547900.0],["2026-02-25",10.21,10.53,10.0,10.31,10067400.0],["2026-02-26",7.79,8.71,7.73,8.4,30936500.0],["2026-02-27",8.21,8.397,7.85,7.95,12417600.0],["2026-03-02",7.8,8.675,7.725,8.65,12259500.0],["2026-03-03",8.4,9.28,8.3,9.1,9667400.0],["2026-03-04",9.18,9.48,9.14,9.29,6530500.0],["2026-03-05",9.19,9.58,9.1,9.39,6545500.0],["2026-03-06",9.185,9.32,9.05,9.19,4756700.0],["2026-03-09",9.0,9.305,8.831,9.27,4378700.0],["2026-03-10",9.26,9.34,8.83,8.96,4437300.0],["2026-03-11",9.095,9.42,9.01,9.26,5773100.0],["2026-03-12",9.16,9.3,8.78,8.87,4133900.0],["2026-03-13",8.93,9.04,8.72,8.91,6191500.0],["2026-03-16",9.0,9.03,8.775,8.8,4575000.0],["2026-03-17",8.785,8.975,8.66,8.81,4191000.0],["2026-03-18",8.65,8.835,8.55,8.61,4058600.0],["2026-03-19",8.45,8.73,8.41,8.67,3652700.0],["2026-03-20",8.58,8.62,8.29,8.47,7029200.0],["2026-03-23",8.4,8.9,8.4,8.72,4930900.0],["2026-03-24",8.6,8.66,8.275,8.29,4299600.0],["2026-03-25",8.51,8.655,8.1,8.28,4734400.0],["2026-03-26",8.17,8.48,8.148,8.31,4090900.0],["2026-03-27",8.15,8.15,7.7,7.76,6506900.0],["2026-03-30",7.79,7.88,7.675,7.79,6403700.0],["2026-03-31",7.96,8.44,7.96,8.42,5404300.0],["2026-04-01",8.6,8.765,8.45,8.47,3543200.0],["2026-04-02",8.33,8.76,8.25,8.64,3742100.0],["2026-04-06",8.65,8.83,8.6,8.77,3360200.0],["2026-04-07",8.63,8.79,8.46,8.73,2683300.0],["2026-04-08",9.12,9.31,8.745,8.78,5950600.0],["2026-04-09",8.71,8.78,8.36,8.58,3755000.0],["2026-04-10",8.61,8.69,8.22,8.28,4352200.0],["2026-04-13",8.21,8.525,7.9,8.47,4810600.0],["2026-04-14",8.59,8.75,8.36,8.4,4775000.0],["2026-04-15",8.54,9.575,8.54,9.52,7948500.0],["2026-04-16",9.65,9.94,8.965,9.32,7170700.0],["2026-04-17",9.63,9.725,9.17,9.24,5578000.0],["2026-04-20",9.155,9.42,9.02,9.38,2737900.0],["2026-04-21",9.5,9.71,9.111,9.2,4625600.0],["2026-04-22",9.32,9.444,9.195,9.39,3095400.0],["2026-04-23",9.22,9.22,8.45,8.54,7079900.0],["2026-04-24",8.66,8.76,8.492,8.64,4167100.0],["2026-04-27",8.65,8.91,8.58,8.79,3777400.0],["2026-04-28",8.71,9.125,8.71,8.97,3582200.0],["2026-04-29",8.98,8.98,8.6,8.86,3078500.0],["2026-04-30",8.78,8.93,8.6,8.83,3863600.0],["2026-05-01",9.05,9.335,8.86,9.16,5295800.0],["2026-05-04",9.21,9.5,9.195,9.22,3482100.0],["2026-05-05",9.26,9.45,9.05,9.41,4382200.0],["2026-05-06",9.32,9.66,9.19,9.6,3989300.0],["2026-05-07",9.71,9.8,9.469,9.58,3573100.0],["2026-05-08",9.44,9.88,9.2,9.87,4339100.0],["2026-05-11",9.74,9.85,9.44,9.48,4574000.0],["2026-05-12",9.49,9.498,8.74,8.79,6539200.0],["2026-05-13",8.7,8.845,8.51,8.65,4254000.0],["2026-05-14",8.74,9.19,8.661,9.03,5218600.0],["2026-05-15",8.95,8.965,8.62,8.65,5240900.0],["2026-05-18",8.6,8.835,8.32,8.75,4663000.0],["2026-05-19",8.75,8.97,8.64,8.83,3888500.0],["2026-05-20",8.75,9.305,8.569,9.28,5001800.0],["2026-05-21",9.16,9.35,9.053,9.33,3762900.0],["2026-05-22",9.37,9.8,9.19,9.29,4498600.0],["2026-05-26",9.265,9.83,9.18,9.59,7022000.0],["2026-05-27",9.48,9.66,9.439,9.59,4393500.0],["2026-05-28",9.67,10.33,9.53,10.22,6585900.0],["2026-05-29",10.455,11.125,10.26,10.77,11015900.0],["2026-06-01",10.9,11.82,10.9,11.75,11524600.0],["2026-06-02",11.36,11.54,11.01,11.18,10175400.0],["2026-06-03",11.03,11.04,10.31,10.71,19125100.0],["2026-06-04",11.22,11.27,10.07,10.58,18204000.0],["2026-06-05",10.48,10.54,9.92,10.43,10299000.0],["2026-06-08",10.43,10.95,10.055,10.6,6278100.0],["2026-06-09",10.5,11.09,10.095,10.79,8217000.0],["2026-06-10",10.68,11.29,10.41,10.8,7460800.0],["2026-06-11",10.79,11.32,10.38,11.27,7114700.0],["2026-06-12",11.05,11.165,10.645,10.9,7078800.0],["2026-06-15",11.038,11.36,10.83,11.03,7008100.0],["2026-06-16",10.9,11.2,10.632,10.93,6902400.0],["2026-06-17",10.76,11.03,10.235,10.29,7325900.0],["2026-06-18",10.32,10.42,9.98,10.3,6714900.0],["2026-06-22",10.18,10.565,9.67,9.7,6864800.0],["2026-06-23",9.61,9.959,9.6,9.68,5395000.0],["2026-06-24",9.72,9.8,9.29,9.32,5178800.0],["2026-06-25",9.2,9.311,8.57,8.75,7523300.0],["2026-06-26",8.695,9.055,8.5,8.9,10569300.0],["2026-06-29",9.06,9.2,8.67,8.87,4745700.0],["2026-06-30",8.825,9.22,8.65,9.09,4731600.0],["2026-07-01",9.215,9.66,9.215,9.43,5309600.0],["2026-07-02",9.463,9.58,9.01,9.06,5219000.0],["2026-07-06",8.937,9.55,8.8,9.28,5060020.610726],["2026-07-07",9.36,9.5,8.89,8.93,5208823.399177],["2026-07-08",8.76,8.985,8.698,8.86,4338266.025736],["2026-07-09",8.8,9.01,8.64,9.01,3487013.260659],["2026-07-10",9.21,9.28,8.84,8.95,5609768.617227],["2026-07-13",8.95,9.2661,8.85,9.16,4656699.127667],["2026-07-14",8.96,9.23,8.77,9.15,5766651.243458],["2026-07-15",9.28,9.63,9.13,9.14,5716498.093818],["2026-07-16",9.14,9.22,8.79,8.91,3999967.533581],["2026-07-17",8.765,9.16,8.67,8.82,5972837.832674],["2026-07-20",8.735,8.825,8.47,8.61,5557880.247782],["2026-07-21",8.505,8.88,8.47,8.59,5153123.380239],["2026-07-22",8.58,8.6226,8.0001,8.19,6195326.474886],["2026-07-23",8.182,8.182,7.91,8.15,5334412.546773],["2026-07-24",8.25,8.36,8.08,8.15,3311243.859585],["2026-07-27",8.38,8.96,8.3,8.82,7820981.148503],["2026-07-28",8.75,9.235,8.645,8.9,6775089.284738],["2026-07-29",8.9,9.076687,8.75,8.85,3644558.893046],["2026-07-30",8.75,9.08,8.61,9.07,3674735.320915],["2026-07-31",9.08,9.49,9.05,9.18,8654643.726545],["2026-08-03",9.33,9.835,9.18,9.73,6034309.569508],["2026-08-04",9.69,10.11,9.645,10.05,4157060.397966],["2026-08-05",10.025,10.15,9.81,9.91,2988779.490437],["2026-08-06",9.75,9.95,9.62,9.86,2764546.13874],["2026-08-07",10.03,10.435,9.99,10.22,3907346.422496],["2026-08-10",10.13,10.365,10.06,10.3,869423.137408],["2026-08-11",10.44,10.73,10.28,10.63,6080566.047452],["2026-08-12",10.5,10.56,10.06,10.08,3625415.437975],["2026-08-13",10.115,10.23,9.615,10.18,5084076.096981]]}