{"t":"ALGM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-29",19.4,19.74,17.02,17.7,11098400.0],["2020-10-30",17.49,18.725,16.78,18.3,2008600.0],["2020-11-02",18.3,19.8,17.915,19.75,1640600.0],["2020-11-03",19.75,21.43,19.5,21.0,2075400.0],["2020-11-04",21.11,22.51,20.6,21.0,6056400.0],["2020-11-05",21.0,24.43,21.0,22.75,1047800.0],["2020-11-06",22.92,24.95,22.4,24.0,1125800.0],["2020-11-09",25.25,27.5,24.3,26.22,1185800.0],["2020-11-10",26.06,26.69,21.7,21.84,1003000.0],["2020-11-11",22.18,22.81,21.64,21.98,358400.0],["2020-11-12",22.0,23.23,21.81,21.95,372700.0],["2020-11-13",22.13,22.35,20.6,20.82,434800.0],["2020-11-16",21.5,22.21,20.69,21.02,868000.0],["2020-11-17",21.01,24.24,20.93,21.96,651900.0],["2020-11-18",22.2,22.51,21.5,21.6,324300.0],["2020-11-19",21.67,23.93,21.67,22.53,507200.0],["2020-11-20",22.73,23.772,22.423,22.79,851800.0],["2020-11-23",23.5,24.0,21.86,21.86,1295400.0],["2020-11-24",22.31,25.53,21.92,23.63,1171100.0],["2020-11-25",24.2,24.86,23.83,24.0,606800.0],["2020-11-27",25.6,25.9,25.0,25.41,500200.0],["2020-11-30",26.0,26.5,23.71,23.95,500900.0],["2020-12-01",23.51,25.45,23.13,24.73,576200.0],["2020-12-02",24.18,26.79,24.03,25.71,833800.0],["2020-12-03",25.94,28.56,25.13,27.12,745300.0],["2020-12-04",28.0,29.48,27.0,28.0,754400.0],["2020-12-07",28.42,28.42,26.5,27.74,384500.0],["2020-12-08",28.11,28.28,26.54,26.6,310600.0],["2020-12-09",26.51,27.563,24.52,25.37,488200.0],["2020-12-10",25.46,27.79,25.05,26.52,1008500.0],["2020-12-11",27.5,27.9,25.8,26.08,559700.0],["2020-12-14",26.65,27.2,26.13,26.8,303300.0],["2020-12-15",27.77,27.97,26.8,27.37,540200.0],["2020-12-16",28.0,28.209,26.25,26.52,876800.0],["2020-12-17",26.99,27.23,25.001,26.25,862500.0],["2020-12-18",26.42,26.84,25.19,25.36,3677300.0],["2020-12-21",25.76,26.4,24.68,26.14,701500.0],["2020-12-22",26.5,27.77,26.5,27.34,1130700.0],["2020-12-23",27.77,27.77,24.09,24.81,1223700.0],["2020-12-24",25.8,25.8,24.65,24.79,402800.0],["2020-12-28",25.06,26.16,24.51,26.03,503800.0],["2020-12-29",26.4,26.58,25.6,26.58,572900.0],["2020-12-30",26.68,28.0,25.35,25.58,687500.0],["2020-12-31",25.72,27.49,25.6,26.66,512400.0],["2021-01-04",26.98,27.59,24.86,25.52,1033300.0],["2021-01-05",25.77,26.6,25.61,26.16,618900.0],["2021-01-06",25.82,28.27,25.32,28.07,694700.0],["2021-01-07",28.25,31.152,28.16,29.94,1627500.0],["2021-01-08",30.0,30.18,28.45,29.19,544100.0],["2021-01-11",28.82,30.33,28.72,30.2,440000.0],["2021-01-12",30.28,31.9,30.2,31.35,1172900.0],["2021-01-13",31.92,33.33,31.88,32.95,910900.0],["2021-01-14",33.0,34.47,31.81,33.37,927200.0],["2021-01-15",33.3,34.66,31.58,32.72,822600.0],["2021-01-19",33.08,33.5,31.58,32.29,702000.0],["2021-01-20",32.49,33.686,32.21,32.82,350300.0],["2021-01-21",33.08,34.57,32.565,34.1,369300.0],["2021-01-22",34.17,34.33,32.96,33.5,448000.0],["2021-01-25",34.2,34.4,31.51,31.85,520600.0],["2021-01-26",32.89,33.356,30.68,30.82,992600.0],["2021-01-27",30.92,30.92,28.65,29.35,831300.0],["2021-01-28",30.0,30.356,28.81,29.49,426800.0],["2021-01-29",30.0,30.05,27.74,27.92,1076900.0],["2021-02-01",29.28,30.48,28.16,30.36,574300.0],["2021-02-02",30.87,32.04,29.66,32.01,649500.0],["2021-02-03",31.386,32.293,28.5,29.02,1608800.0],["2021-02-04",30.09,31.89,29.62,31.66,838300.0],["2021-02-05",30.74,31.2,28.86,30.19,8651900.0],["2021-02-08",30.5,31.24,30.01,30.84,3983500.0],["2021-02-09",31.26,31.29,30.02,30.46,2337400.0],["2021-02-10",30.99,31.2,30.28,30.46,1670200.0],["2021-02-11",30.56,30.748,29.445,30.54,1247000.0],["2021-02-12",30.97,31.0,29.81,30.4,884000.0],["2021-02-16",30.76,30.85,29.631,30.49,795400.0],["2021-02-17",30.44,30.44,29.914,30.3,815000.0],["2021-02-18",30.07,30.57,29.53,30.29,1046600.0],["2021-02-19",30.5,30.74,29.84,30.135,764000.0],["2021-02-22",29.75,30.1,29.1,29.46,1101400.0],["2021-02-23",29.43,29.67,27.71,28.94,1132400.0],["2021-02-24",28.61,29.03,27.04,28.29,1669200.0],["2021-02-25",27.9,28.19,26.31,26.72,1807200.0],["2021-02-26",27.067,27.464,25.68,26.14,914800.0],["2021-03-01",26.61,27.19,26.53,27.17,564100.0],["2021-03-02",26.87,27.16,26.26,26.94,503900.0],["2021-03-03",27.0,27.44,26.405,26.65,780500.0],["2021-03-04",26.35,26.925,23.812,25.45,1761400.0],["2021-03-05",25.92,26.43,24.305,25.63,819800.0],["2021-03-08",25.37,26.36,24.89,25.14,588900.0],["2021-03-09",25.79,26.4,25.41,25.83,368400.0],["2021-03-10",25.63,26.08,24.98,25.29,471300.0],["2021-03-11",25.83,27.25,25.83,26.96,688500.0],["2021-03-12",26.6,27.14,25.955,26.79,389300.0],["2021-03-15",26.85,27.0,26.14,26.88,382900.0],["2021-03-16",26.94,28.08,26.53,26.83,301300.0],["2021-03-17",26.44,26.95,25.65,26.92,544800.0],["2021-03-18",26.36,27.08,26.06,26.07,659500.0],["2021-03-19",25.9,26.75,25.545,26.04,1935900.0],["2021-03-22",26.17,27.48,25.74,26.85,614500.0],["2021-03-23",26.68,26.68,25.351,25.78,868700.0],["2021-03-24",25.7,26.4,23.71,23.91,684700.0],["2021-03-25",23.58,24.59,23.39,24.43,1096800.0],["2021-03-26",24.38,25.395,24.305,25.27,669700.0],["2021-03-29",25.14,25.17,24.4,24.68,699200.0],["2021-03-30",24.44,25.03,23.7,24.92,925500.0],["2021-03-31",25.48,26.39,25.16,25.35,547000.0],["2021-04-01",25.57,27.32,25.57,27.26,580500.0],["2021-04-05",27.52,28.0,26.73,28.0,495500.0],["2021-04-06",27.87,28.27,26.94,27.64,594800.0],["2021-04-07",27.15,27.75,26.96,27.42,315100.0],["2021-04-08",27.76,27.99,27.31,27.88,193500.0],["2021-04-09",27.61,27.7,27.01,27.4,264000.0],["2021-04-12",27.3,27.3,26.15,26.25,420900.0],["2021-04-13",26.35,26.53,25.642,26.48,544100.0],["2021-04-14",26.35,26.955,25.92,26.09,627400.0],["2021-04-15",26.49,27.41,25.93,26.76,647200.0],["2021-04-16",26.73,27.38,26.31,26.73,286500.0],["2021-04-19",26.5,26.73,25.43,25.65,548800.0],["2021-04-20",25.4,25.675,24.69,25.0,1002100.0],["2021-04-21",24.85,26.13,24.63,26.09,315900.0],["2021-04-22",26.08,26.96,25.835,26.0,289500.0],["2021-04-23",25.94,27.58,25.93,27.06,882400.0],["2021-04-26",27.0,27.155,26.58,26.86,1109100.0],["2021-04-27",26.68,27.06,26.52,26.59,1223700.0],["2021-04-28",26.5,26.77,25.35,25.85,1065700.0],["2021-04-29",26.0,26.18,25.16,25.33,716000.0],["2021-04-30",24.85,25.575,24.6,24.68,703800.0],["2021-05-03",24.75,24.75,24.175,24.36,375400.0],["2021-05-04",24.005,24.48,23.42,24.11,757200.0],["2021-05-05",24.3,25.59,24.21,25.24,791500.0],["2021-05-06",25.66,26.0,24.63,24.85,438700.0],["2021-05-07",24.76,25.25,24.46,24.79,459100.0],["2021-05-10",24.66,24.66,23.795,23.94,698700.0],["2021-05-11",23.0,24.68,22.54,24.45,779300.0],["2021-05-12",24.1,24.42,22.71,22.86,734400.0],["2021-05-13",23.3,23.83,22.05,22.88,844200.0],["2021-05-14",23.29,23.96,23.08,23.73,467500.0],["2021-05-17",23.55,23.95,23.27,23.8,738400.0],["2021-05-18",23.88,24.46,23.63,23.68,623100.0],["2021-05-19",23.08,24.24,23.08,23.99,490800.0],["2021-05-20",24.08,24.69,23.89,24.59,1417300.0],["2021-05-21",24.71,24.955,23.78,24.02,901300.0],["2021-05-24",24.18,25.03,23.99,24.9,715400.0],["2021-05-25",25.14,25.865,24.97,25.58,778800.0],["2021-05-26",25.47,26.31,24.71,26.01,914800.0],["2021-05-27",25.96,26.94,25.26,26.71,1505100.0],["2021-05-28",26.78,26.97,26.18,26.21,513700.0],["2021-06-01",26.31,26.44,25.42,26.22,521000.0],["2021-06-02",26.18,26.65,25.76,26.65,803900.0],["2021-06-03",26.48,27.0,26.08,26.28,483900.0],["2021-06-04",26.5,26.98,26.22,26.93,391600.0],["2021-06-07",26.79,27.02,26.43,26.84,901400.0],["2021-06-08",27.08,27.5,27.05,27.36,598600.0],["2021-06-09",27.35,27.48,27.085,27.29,476500.0],["2021-06-10",27.15,27.47,27.04,27.4,364600.0],["2021-06-11",27.1,27.5,27.1,27.47,275500.0],["2021-06-14",27.58,28.19,27.34,27.86,506400.0],["2021-06-15",27.85,28.27,27.185,27.25,509000.0],["2021-06-16",27.26,27.723,27.05,27.27,595900.0],["2021-06-17",27.13,27.74,26.96,27.18,728800.0],["2021-06-18",26.89,26.97,25.81,26.55,1252000.0],["2021-06-21",26.5,26.88,26.18,26.55,619000.0],["2021-06-22",26.44,27.0,26.25,26.54,412600.0],["2021-06-23",26.54,26.88,26.46,26.61,248900.0],["2021-06-24",26.77,27.46,26.77,27.42,246200.0],["2021-06-25",27.33,27.66,27.14,27.32,1197200.0],["2021-06-28",27.42,27.79,27.28,27.71,354100.0],["2021-06-29",27.75,27.99,27.59,27.75,233100.0],["2021-06-30",27.8,28.0,27.46,27.7,364600.0],["2021-07-01",27.6,27.73,27.07,27.37,565300.0],["2021-07-02",27.53,27.7,27.33,27.64,322300.0],["2021-07-06",27.72,28.83,27.5,28.24,1133100.0],["2021-07-07",28.24,28.395,27.41,27.66,625100.0],["2021-07-08",26.71,27.14,26.24,27.09,364800.0],["2021-07-09",27.495,27.64,26.98,27.53,365300.0],["2021-07-12",27.64,28.039,27.41,27.97,343400.0],["2021-07-13",27.92,27.98,27.05,27.3,275600.0],["2021-07-14",27.64,27.96,26.67,26.77,274600.0],["2021-07-15",26.65,26.65,25.62,26.03,185200.0],["2021-07-16",26.08,26.19,25.1,25.23,352800.0],["2021-07-19",24.72,25.49,24.285,25.48,559500.0],["2021-07-20",25.6,26.25,25.14,26.01,366300.0],["2021-07-21",25.97,26.76,25.87,26.66,401500.0],["2021-07-22",26.55,26.55,25.77,25.88,264200.0],["2021-07-23",25.95,26.225,25.44,26.17,347100.0],["2021-07-26",26.12,26.35,25.71,25.86,293500.0],["2021-07-27",25.72,25.75,24.44,24.93,381700.0],["2021-07-28",24.98,25.49,24.79,25.28,800100.0],["2021-07-29",25.91,27.58,25.51,27.12,1108900.0],["2021-07-30",26.9,27.46,26.18,27.41,856300.0],["2021-08-02",27.5,28.24,27.5,27.73,577600.0],["2021-08-03",27.73,28.24,27.25,28.22,407900.0],["2021-08-04",28.15,28.63,28.02,28.52,372500.0],["2021-08-05",28.5,28.96,28.23,28.89,347300.0],["2021-08-06",28.58,29.12,28.44,28.53,280200.0],["2021-08-09",28.5,29.05,28.12,28.72,329000.0],["2021-08-10",28.86,29.29,28.4,29.23,274300.0],["2021-08-11",29.23,29.48,28.68,28.92,247600.0],["2021-08-12",28.72,29.25,28.3,29.16,404100.0],["2021-08-13",29.06,29.605,28.84,29.59,263800.0],["2021-08-16",29.6,30.06,28.61,29.13,582200.0],["2021-08-17",28.79,28.91,27.68,28.14,221100.0],["2021-08-18",27.598,28.28,27.598,27.83,354300.0],["2021-08-19",27.55,28.13,27.28,27.88,264000.0],["2021-08-20",28.04,28.94,27.93,28.25,377000.0],["2021-08-23",28.37,28.75,27.95,28.3,363800.0],["2021-08-24",28.27,28.955,28.16,28.4,183300.0],["2021-08-25",28.96,29.475,28.62,29.11,473100.0],["2021-08-26",29.075,29.55,28.88,29.14,200500.0],["2021-08-27",29.43,30.46,29.35,30.41,460100.0],["2021-08-30",30.4,30.87,29.93,30.53,852900.0],["2021-08-31",30.27,30.4,29.671,30.05,1171000.0],["2021-09-01",30.0,30.65,29.72,30.16,623000.0],["2021-09-02",30.18,30.77,29.99,30.69,491900.0],["2021-09-03",30.69,31.48,30.58,31.05,665900.0],["2021-09-07",31.0,31.96,30.93,31.19,618400.0],["2021-09-08",31.0,31.31,30.52,31.21,467200.0],["2021-09-09",31.21,31.25,30.45,30.64,664300.0],["2021-09-10",31.0,31.79,30.71,30.72,543900.0],["2021-09-13",31.21,33.85,31.185,33.29,1868100.0],["2021-09-14",33.01,34.398,32.83,33.98,1133900.0],["2021-09-15",34.0,36.58,33.9,36.46,1574100.0],["2021-09-16",36.25,36.85,35.4,35.74,1067800.0],["2021-09-17",35.74,35.74,34.5,34.55,3722900.0],["2021-09-20",33.34,33.9,32.53,33.36,951000.0],["2021-09-21",33.86,33.88,33.09,33.58,430400.0],["2021-09-22",33.78,34.51,33.48,34.42,425000.0],["2021-09-23",34.46,35.05,34.19,34.97,281000.0],["2021-09-24",34.66,35.1,34.34,34.44,264200.0],["2021-09-27",34.29,34.66,33.75,34.51,275500.0],["2021-09-28",33.78,33.95,32.6,33.02,576000.0],["2021-09-29",33.19,33.23,31.33,31.79,801200.0],["2021-09-30",32.05,32.89,31.88,31.96,380600.0],["2021-10-01",32.0,32.2,31.16,31.51,410800.0],["2021-10-04",31.51,31.51,29.41,30.22,492200.0],["2021-10-05",30.57,30.89,30.17,30.22,460200.0],["2021-10-06",29.71,30.435,29.46,30.04,512500.0],["2021-10-07",30.41,31.28,30.41,30.79,305300.0],["2021-10-08",30.79,30.97,30.12,30.29,177100.0],["2021-10-11",29.98,30.425,29.58,29.67,534200.0],["2021-10-12",30.0,30.37,29.53,29.69,400600.0],["2021-10-13",29.97,30.25,29.49,29.66,285300.0],["2021-10-14",30.3,30.81,30.01,30.71,324900.0],["2021-10-15",30.8,31.57,30.58,31.35,407800.0],["2021-10-18",31.1,31.35,30.31,31.29,703200.0],["2021-10-19",31.48,32.45,31.29,32.13,663900.0],["2021-10-20",32.13,32.22,31.36,32.13,365400.0],["2021-10-21",32.17,33.4,32.03,33.33,393000.0],["2021-10-22",33.54,33.61,32.53,33.13,376500.0],["2021-10-25",33.43,33.6,32.91,33.1,400000.0],["2021-10-26",33.25,33.59,32.81,33.08,328800.0],["2021-10-27",33.05,33.45,32.69,32.7,650200.0],["2021-10-28",33.04,35.97,32.49,33.83,2037100.0],["2021-10-29",34.0,34.515,32.69,33.36,1006700.0],["2021-11-01",31.34,31.4,30.01,31.34,4462000.0],["2021-11-02",31.5,31.53,30.84,31.38,1249100.0],["2021-11-03",31.22,31.99,30.76,31.8,1062300.0],["2021-11-04",32.05,32.05,31.38,31.93,435500.0],["2021-11-05",32.14,32.765,31.76,32.22,807000.0],["2021-11-08",32.51,33.02,32.18,32.68,988800.0],["2021-11-09",32.78,32.9,31.91,32.64,1029700.0],["2021-11-10",32.04,32.69,31.78,32.04,954000.0],["2021-11-11",32.39,32.87,32.02,32.73,567500.0],["2021-11-12",32.73,33.31,32.7,32.97,289900.0],["2021-11-15",33.06,33.36,32.89,33.08,404200.0],["2021-11-16",33.33,33.605,32.861,33.48,461300.0],["2021-11-17",33.4,33.57,32.66,32.89,333200.0],["2021-11-18",33.24,33.435,32.17,32.47,960000.0],["2021-11-19",32.4,33.07,32.24,32.82,294000.0],["2021-11-22",33.0,33.06,31.62,31.65,465800.0],["2021-11-23",31.295,31.83,30.18,31.1,765400.0],["2021-11-24",30.8,31.63,30.5,31.6,303600.0],["2021-11-26",30.53,31.32,30.31,30.93,280500.0],["2021-11-29",31.51,32.02,31.3,31.82,551800.0],["2021-11-30",31.56,31.92,30.44,31.23,1150400.0],["2021-12-01",32.04,32.527,31.47,31.51,1262200.0],["2021-12-02",31.15,32.5,31.15,31.8,947200.0],["2021-12-03",32.32,32.79,31.61,32.25,651600.0],["2021-12-06",32.44,32.49,31.03,32.06,741500.0],["2021-12-07",32.72,35.0,32.72,34.55,897900.0],["2021-12-08",34.21,35.3,33.554,34.86,556200.0],["2021-12-09",34.51,35.3,33.78,33.81,455700.0],["2021-12-10",34.34,34.505,33.32,33.87,608600.0],["2021-12-13",34.0,34.87,33.58,33.61,640900.0],["2021-12-14",33.0,33.59,32.17,33.05,905200.0],["2021-12-15",33.27,34.916,32.82,34.7,1379000.0],["2021-12-16",34.97,36.77,32.03,32.77,1312100.0],["2021-12-17",32.46,33.85,32.129,33.12,1803800.0],["2021-12-20",32.37,33.36,32.1,32.8,932000.0],["2021-12-21",33.34,34.09,32.66,33.83,694800.0],["2021-12-22",33.64,33.98,33.16,33.84,526000.0],["2021-12-23",33.9,34.88,33.73,34.49,421400.0],["2021-12-27",34.83,36.08,34.25,35.72,975300.0],["2021-12-28",36.16,38.281,35.45,35.68,1408000.0],["2021-12-29",35.52,36.06,34.851,35.6,672700.0],["2021-12-30",35.69,36.75,35.6,36.07,469800.0],["2021-12-31",36.07,36.71,35.779,36.18,393100.0],["2022-01-03",36.6,37.29,35.95,36.41,543400.0],["2022-01-04",36.78,36.92,34.05,35.28,1715000.0],["2022-01-05",34.95,35.37,33.16,33.21,1796700.0],["2022-01-06",33.0,33.7,32.44,32.97,602700.0],["2022-01-07",32.97,33.29,32.02,32.17,863400.0],["2022-01-10",31.55,32.3,31.35,32.23,834300.0],["2022-01-11",32.18,32.74,31.5,32.46,674600.0],["2022-01-12",32.68,33.08,32.02,32.13,824900.0],["2022-01-13",32.59,33.08,30.6,30.81,863700.0],["2022-01-14",30.95,31.3,30.23,30.76,573400.0],["2022-01-18",30.205,30.205,28.58,28.66,667700.0],["2022-01-19",28.79,29.45,27.75,27.86,743500.0],["2022-01-20",28.08,28.21,26.92,26.99,718700.0],["2022-01-21",26.73,27.815,26.5,26.59,941100.0],["2022-01-24",25.94,27.42,24.94,27.41,781100.0],["2022-01-25",26.54,26.73,25.38,26.06,744200.0],["2022-01-26",27.825,27.825,26.28,26.6,902600.0],["2022-01-27",27.08,27.705,25.23,25.61,877700.0],["2022-01-28",25.49,26.34,24.94,26.33,1100800.0],["2022-01-31",26.57,28.51,26.57,28.38,1176400.0],["2022-02-01",29.25,29.25,27.67,28.69,1123700.0],["2022-02-02",29.65,29.98,28.34,28.63,768100.0],["2022-02-03",28.12,28.83,27.125,27.57,621100.0],["2022-02-04",27.54,28.133,27.04,27.8,690300.0],["2022-02-07",28.01,28.54,27.24,27.79,644000.0],["2022-02-08",27.88,28.88,27.56,28.58,671700.0],["2022-02-09",29.06,29.69,28.38,29.65,337700.0],["2022-02-10",28.82,29.925,28.432,28.92,307200.0],["2022-02-11",29.02,29.43,27.33,27.53,270200.0],["2022-02-14",27.3,28.3,27.19,27.71,384200.0],["2022-02-15",28.38,29.23,28.01,29.03,604100.0],["2022-02-16",28.58,29.34,28.16,29.26,242000.0],["2022-02-17",28.91,28.91,28.08,28.13,241400.0],["2022-02-18",28.15,28.3,27.45,27.88,331400.0],["2022-02-22",27.55,28.29,26.92,27.34,409800.0],["2022-02-23",27.78,28.24,26.63,26.7,307200.0],["2022-02-24",25.0,28.69,24.963,28.51,773500.0],["2022-02-25",28.56,28.61,27.48,28.48,502600.0],["2022-02-28",28.22,28.825,28.005,28.67,509400.0],["2022-03-01",28.25,28.88,27.36,27.7,414900.0],["2022-03-02",28.05,28.23,27.45,27.84,479100.0],["2022-03-03",28.22,28.26,26.83,26.94,432100.0],["2022-03-04",26.61,26.72,25.58,25.95,350300.0],["2022-03-07",25.96,26.3,24.9,25.0,757700.0],["2022-03-08",24.93,26.61,24.91,25.67,474600.0],["2022-03-09",26.55,27.22,26.48,26.71,261400.0],["2022-03-10",25.98,26.48,25.53,26.25,283700.0],["2022-03-11",26.54,26.99,25.75,25.77,272900.0],["2022-03-14",25.92,26.415,24.81,25.08,606500.0],["2022-03-15",25.25,25.94,25.12,25.91,425100.0],["2022-03-16",26.34,27.825,26.18,27.53,615600.0],["2022-03-17",27.44,28.34,27.19,28.25,487100.0],["2022-03-18",28.14,29.53,28.08,29.5,603400.0],["2022-03-21",29.38,29.69,28.8,29.37,322800.0],["2022-03-22",29.05,29.78,28.73,29.07,491500.0],["2022-03-23",28.86,29.29,28.14,28.31,790100.0],["2022-03-24",28.53,29.32,28.265,29.32,315700.0],["2022-03-25",29.39,29.49,28.66,29.18,420300.0],["2022-03-28",28.84,29.025,28.05,28.87,401200.0],["2022-03-29",29.41,30.17,29.3,30.05,462100.0],["2022-03-30",29.77,30.13,29.2,29.49,494600.0],["2022-03-31",29.35,29.41,28.34,28.4,461400.0],["2022-04-01",28.51,28.64,27.77,28.17,377800.0],["2022-04-04",28.58,28.93,27.77,28.14,415200.0],["2022-04-05",28.03,28.15,26.38,26.54,1160400.0],["2022-04-06",26.05,26.19,25.18,25.66,586000.0],["2022-04-07",25.53,26.19,24.76,25.41,531400.0],["2022-04-08",25.21,25.41,24.68,24.69,469400.0],["2022-04-11",24.31,25.07,23.96,24.02,407100.0],["2022-04-12",24.5,24.69,23.72,23.75,529200.0],["2022-04-13",23.96,24.76,23.72,24.47,473200.0],["2022-04-14",24.55,24.566,23.78,23.98,360200.0],["2022-04-18",23.75,24.49,23.75,24.4,267000.0],["2022-04-19",24.24,25.185,23.86,24.97,533400.0],["2022-04-20",25.78,25.92,24.71,24.82,400700.0],["2022-04-21",25.38,25.565,23.98,24.22,329300.0],["2022-04-22",24.17,24.51,23.94,24.07,346400.0],["2022-04-25",23.3,24.58,23.2,24.55,698900.0],["2022-04-26",24.33,24.33,23.26,23.87,892700.0],["2022-04-27",23.72,24.69,23.53,23.89,632800.0],["2022-04-28",24.37,25.22,24.01,25.08,474100.0],["2022-04-29",24.73,25.329,24.23,24.31,439000.0],["2022-05-02",24.37,25.18,24.06,25.12,463000.0],["2022-05-03",25.08,25.89,24.96,25.74,353400.0],["2022-05-04",26.01,26.39,24.8,26.37,685900.0],["2022-05-05",25.76,26.12,25.21,25.76,454700.0],["2022-05-06",25.44,25.96,24.82,25.29,374400.0],["2022-05-09",24.72,25.05,23.64,23.95,608900.0],["2022-05-10",24.2,24.44,21.91,22.91,1353200.0],["2022-05-11",22.97,23.88,22.32,22.4,621000.0],["2022-05-12",22.36,23.02,21.93,22.55,979600.0],["2022-05-13",23.14,24.04,22.86,23.62,736700.0],["2022-05-16",23.53,23.89,23.215,23.48,661300.0],["2022-05-17",23.86,24.64,23.785,24.24,844000.0],["2022-05-18",23.86,24.49,22.91,23.09,450400.0],["2022-05-19",22.96,23.97,22.94,23.31,720200.0],["2022-05-20",23.94,24.05,22.65,23.63,562400.0],["2022-05-23",23.89,24.22,23.4,24.2,847700.0],["2022-05-24",23.93,23.985,23.24,23.73,633900.0],["2022-05-25",23.68,24.32,23.44,24.16,680700.0],["2022-05-26",23.43,25.0,22.56,24.58,1056800.0],["2022-05-27",24.83,25.653,24.83,25.55,741000.0],["2022-05-31",25.38,25.92,24.82,25.75,1080000.0],["2022-06-01",26.03,26.287,25.11,25.35,1429800.0],["2022-06-02",25.36,25.93,25.25,25.72,914000.0],["2022-06-03",25.14,25.49,24.65,25.08,539900.0],["2022-06-06",25.34,25.525,24.14,24.49,764700.0],["2022-06-07",24.15,24.99,24.14,24.96,422100.0],["2022-06-08",24.82,25.02,24.36,24.47,615800.0],["2022-06-09",24.19,24.65,23.7,23.73,426300.0],["2022-06-10",23.35,23.62,22.76,23.0,598700.0],["2022-06-13",22.31,22.695,21.39,21.45,625200.0],["2022-06-14",21.67,22.02,21.18,21.72,618900.0],["2022-06-15",22.0,22.37,21.52,22.03,689300.0],["2022-06-16",21.36,21.56,20.09,20.34,732700.0],["2022-06-17",20.45,21.06,20.08,20.72,1246900.0],["2022-06-21",21.08,21.527,21.07,21.22,624200.0],["2022-06-22",20.93,21.155,20.621,20.8,477600.0],["2022-06-23",21.03,21.03,20.49,20.75,494300.0],["2022-06-24",21.01,21.59,20.793,21.43,1017300.0],["2022-06-27",21.69,21.88,21.25,21.52,406400.0],["2022-06-28",21.5,21.69,21.17,21.19,480100.0],["2022-06-29",20.83,21.11,20.44,20.89,477900.0],["2022-06-30",20.65,21.02,20.3,20.69,398500.0],["2022-07-01",20.43,20.466,19.61,19.96,428100.0],["2022-07-05",19.39,19.71,19.202,19.63,417600.0],["2022-07-06",19.65,19.79,19.33,19.63,388800.0],["2022-07-07",20.0,20.505,19.935,20.32,378500.0],["2022-07-08",20.09,20.46,19.94,20.39,362400.0],["2022-07-11",20.09,20.3,19.8,19.94,274400.0],["2022-07-12",20.12,20.27,19.592,19.87,319200.0],["2022-07-13",19.55,19.999,19.45,19.68,286700.0],["2022-07-14",19.9,20.67,19.45,20.64,526700.0],["2022-07-15",20.94,21.41,20.74,21.16,690000.0],["2022-07-18",21.55,21.55,20.85,20.94,434700.0],["2022-07-19",21.12,22.05,21.08,21.96,403400.0],["2022-07-20",22.04,22.82,21.87,22.72,314400.0],["2022-07-21",22.7,23.04,22.52,22.89,483800.0],["2022-07-22",22.9,22.9,22.22,22.47,293300.0],["2022-07-25",22.4,22.4,22.06,22.34,231600.0],["2022-07-26",22.24,22.385,22.145,22.22,334500.0],["2022-07-27",22.6,24.055,22.6,23.89,884000.0],["2022-07-28",23.73,24.62,22.94,24.25,816800.0],["2022-07-29",24.38,25.1,24.03,24.83,889400.0],["2022-08-01",24.71,25.33,24.36,25.18,531500.0],["2022-08-02",24.93,25.6,24.84,25.41,318000.0],["2022-08-03",25.48,26.6,25.44,26.35,457300.0],["2022-08-04",26.31,26.85,26.16,26.75,472100.0],["2022-08-05",26.47,26.724,26.02,26.4,367800.0],["2022-08-08",25.74,26.42,25.29,25.98,352600.0],["2022-08-09",25.52,25.645,24.21,24.55,467400.0],["2022-08-10",25.5,25.87,24.83,25.8,443700.0],["2022-08-11",26.0,26.53,25.75,25.78,278800.0],["2022-08-12",25.96,26.52,25.95,26.51,284100.0],["2022-08-15",26.4,26.62,26.12,26.48,211300.0],["2022-08-16",26.19,26.61,26.12,26.4,318900.0],["2022-08-17",25.99,26.13,25.4,25.66,280400.0],["2022-08-18",25.5,26.3,25.5,26.24,297400.0],["2022-08-19",25.8,25.92,25.4,25.4,340500.0],["2022-08-22",24.75,25.1,24.47,24.65,406000.0],["2022-08-23",24.63,25.14,24.63,24.7,361100.0],["2022-08-24",24.84,25.08,24.64,24.97,179600.0],["2022-08-25",25.05,25.86,25.05,25.58,312400.0],["2022-08-26",25.59,25.72,24.39,24.41,307100.0],["2022-08-29",24.05,24.3,23.67,23.78,372700.0],["2022-08-30",24.07,24.54,23.32,23.76,452700.0],["2022-08-31",23.73,23.98,23.18,23.32,565000.0],["2022-09-01",22.84,22.97,21.36,22.07,637300.0],["2022-09-02",22.16,22.76,21.8,22.0,551300.0],["2022-09-06",22.23,22.96,22.0,22.45,770100.0],["2022-09-07",22.71,22.92,21.74,22.81,380000.0],["2022-09-08",22.33,23.18,22.28,23.12,408900.0],["2022-09-09",23.43,23.72,23.24,23.55,246900.0],["2022-09-12",23.6,23.88,23.27,23.67,319100.0],["2022-09-13",22.7,23.23,22.61,23.03,453800.0],["2022-09-14",23.48,23.48,22.5,22.88,873900.0],["2022-09-15",22.69,22.78,22.04,22.48,699400.0],["2022-09-16",22.12,22.42,21.89,22.29,1935300.0],["2022-09-19",21.98,22.48,21.97,22.32,284400.0],["2022-09-20",22.06,22.63,21.892,22.17,498400.0],["2022-09-21",22.35,22.98,22.12,22.14,584400.0],["2022-09-22",21.99,22.06,21.48,21.98,477300.0],["2022-09-23",21.64,21.76,21.18,21.6,526900.0],["2022-09-26",21.51,21.85,21.18,21.55,568900.0],["2022-09-27",21.98,22.516,21.97,22.27,595700.0],["2022-09-28",22.26,23.33,22.06,23.26,1058300.0],["2022-09-29",22.82,22.85,22.09,22.23,553500.0],["2022-09-30",21.99,22.398,21.81,21.85,334100.0],["2022-10-03",22.14,22.76,21.96,22.56,758900.0],["2022-10-04",23.28,23.65,23.04,23.19,562800.0],["2022-10-05",22.9,23.78,22.63,23.7,628600.0],["2022-10-06",23.7,24.2,23.55,23.91,717700.0],["2022-10-07",23.18,23.43,22.97,23.11,518800.0],["2022-10-10",22.96,22.975,21.72,22.4,837100.0],["2022-10-11",22.01,22.125,20.85,21.26,662900.0],["2022-10-12",21.32,21.32,20.795,20.88,610000.0],["2022-10-13",20.09,21.56,19.8,21.23,786700.0],["2022-10-14",21.37,21.43,20.18,20.21,312300.0],["2022-10-17",20.72,20.99,20.51,20.7,320300.0],["2022-10-18",21.22,21.51,20.91,21.24,441100.0],["2022-10-19",21.15,21.2,20.7,20.92,317700.0],["2022-10-20",21.0,21.46,20.81,21.01,461900.0],["2022-10-21",21.01,21.96,20.76,21.88,386700.0],["2022-10-24",22.09,22.24,21.37,22.2,593300.0],["2022-10-25",22.38,23.24,22.38,22.69,485700.0],["2022-10-26",22.5,23.26,22.06,22.68,301200.0],["2022-10-27",22.92,24.21,22.87,23.83,1378200.0],["2022-10-28",24.01,25.66,23.92,25.36,1252000.0],["2022-10-31",25.01,26.005,24.755,25.41,1456200.0],["2022-11-01",25.77,26.09,25.15,25.86,663700.0],["2022-11-02",25.94,26.13,25.23,25.25,660300.0],["2022-11-03",25.0,25.72,24.41,25.43,714000.0],["2022-11-04",26.11,26.41,25.525,26.19,741200.0],["2022-11-07",26.25,26.29,25.851,26.23,741700.0],["2022-11-08",26.41,27.41,26.11,26.4,728300.0],["2022-11-09",26.0,26.55,25.82,26.31,620300.0],["2022-11-10",27.5,28.15,26.915,28.06,1020400.0],["2022-11-11",28.21,29.06,28.07,28.53,1098700.0],["2022-11-14",28.43,28.78,27.8,28.54,702800.0],["2022-11-15",29.44,30.47,28.95,29.27,1673600.0],["2022-11-16",29.25,29.25,28.14,28.22,918200.0],["2022-11-17",27.95,29.455,27.81,29.24,1957100.0],["2022-11-18",30.12,30.305,29.12,29.51,1006400.0],["2022-11-21",29.74,30.02,29.3,29.4,716300.0],["2022-11-22",29.68,30.42,29.54,30.3,848700.0],["2022-11-23",30.65,31.65,30.5,31.56,1237200.0],["2022-11-25",31.82,31.97,30.89,30.95,600400.0],["2022-11-28",30.72,30.92,30.0,30.06,829500.0],["2022-11-29",30.01,30.22,29.43,29.65,1352300.0],["2022-11-30",29.45,31.14,29.055,31.14,1046300.0],["2022-12-01",31.17,31.57,30.75,31.15,952100.0],["2022-12-02",30.44,31.53,30.18,31.5,898500.0],["2022-12-05",33.33,33.49,32.18,32.54,3408200.0],["2022-12-06",32.51,32.78,31.595,31.84,1595300.0],["2022-12-07",31.55,32.13,31.55,31.8,930800.0],["2022-12-08",31.93,32.71,31.736,32.6,822400.0],["2022-12-09",32.35,32.98,32.03,32.48,1362800.0],["2022-12-12",32.43,32.73,32.15,32.52,819900.0],["2022-12-13",33.11,34.14,32.78,33.01,1525500.0],["2022-12-14",33.01,33.285,32.18,32.49,1568900.0],["2022-12-15",32.0,32.18,30.5,30.62,2040400.0],["2022-12-16",30.5,30.59,29.43,30.16,11192200.0],["2022-12-19",30.08,30.2,29.49,29.73,1345300.0],["2022-12-20",29.39,30.115,29.18,29.9,1070900.0],["2022-12-21",30.02,30.52,29.98,30.47,654200.0],["2022-12-22",30.03,30.08,29.15,29.88,544900.0],["2022-12-23",29.7,30.25,29.44,30.24,677000.0],["2022-12-27",30.07,30.29,29.75,29.86,732100.0],["2022-12-28",29.73,29.93,29.125,29.21,538800.0],["2022-12-29",29.69,30.25,29.47,29.98,602500.0],["2022-12-30",29.42,30.135,29.31,30.02,801800.0],["2023-01-03",30.26,30.55,29.065,29.32,948100.0],["2023-01-04",29.85,30.22,29.29,29.79,762500.0],["2023-01-05",29.36,29.73,28.84,28.86,849000.0],["2023-01-06",29.29,30.19,28.96,30.1,512600.0],["2023-01-09",30.7,31.8,30.3,31.26,854400.0],["2023-01-10",31.17,31.87,30.77,31.87,841500.0],["2023-01-11",31.72,32.77,31.557,32.71,841600.0],["2023-01-12",33.07,33.88,32.7,33.54,1207500.0],["2023-01-13",32.91,33.76,32.77,33.74,1046800.0],["2023-01-17",33.74,34.56,33.51,33.91,1160400.0],["2023-01-18",34.2,34.239,33.0,33.54,1609200.0],["2023-01-19",33.12,33.39,31.29,31.43,1526300.0],["2023-01-20",32.06,32.73,31.874,32.45,1221600.0],["2023-01-23",32.81,33.86,32.52,33.44,1063200.0],["2023-01-24",33.24,33.66,33.03,33.35,616900.0],["2023-01-25",32.88,33.48,32.6,33.29,673100.0],["2023-01-26",33.56,35.45,32.94,35.43,2405900.0],["2023-01-27",35.43,35.85,34.78,35.39,1796000.0],["2023-01-30",34.95,35.42,34.18,34.43,1508100.0],["2023-01-31",36.885,38.56,34.0,38.17,6316500.0],["2023-02-01",38.4,39.97,38.05,39.68,3375600.0],["2023-02-02",39.0,41.59,38.7,41.1,5669000.0],["2023-02-03",40.16,41.94,40.11,41.56,1908100.0],["2023-02-06",40.855,41.98,40.3,41.22,1854500.0],["2023-02-07",41.34,42.96,40.95,42.84,1994400.0],["2023-02-08",42.58,43.05,42.23,42.54,1016300.0],["2023-02-09",43.48,44.095,42.53,42.7,1212400.0],["2023-02-10",42.23,43.19,42.03,42.73,1226900.0],["2023-02-13",43.1,44.15,42.65,43.68,1555400.0],["2023-02-14",43.3,44.98,42.91,44.63,1566400.0],["2023-02-15",44.05,45.985,43.555,45.92,1870000.0],["2023-02-16",45.15,45.247,44.486,45.03,1465300.0],["2023-02-17",44.77,45.1,43.87,44.5,1478100.0],["2023-02-21",43.7,44.576,42.7,42.88,1602200.0],["2023-02-22",42.81,43.59,42.616,43.04,974900.0],["2023-02-23",44.83,45.08,42.82,43.79,1664500.0],["2023-02-24",42.9,43.54,42.7,43.23,885000.0],["2023-02-27",43.89,44.0,42.86,42.93,1272100.0],["2023-02-28",42.93,44.61,42.93,43.68,1353800.0],["2023-03-01",43.97,44.78,43.64,43.77,1044400.0],["2023-03-02",42.88,44.49,42.18,44.18,1212700.0],["2023-03-03",44.33,45.665,43.96,45.4,1467700.0],["2023-03-06",45.78,46.904,45.18,45.35,1645300.0],["2023-03-07",45.15,45.8,44.69,45.25,1381800.0],["2023-03-08",45.49,46.29,45.34,46.03,1183000.0],["2023-03-09",46.64,47.67,44.97,45.22,2051700.0],["2023-03-10",45.49,45.56,43.62,44.06,1510800.0],["2023-03-13",43.0,44.258,41.3,43.29,2277300.0],["2023-03-14",44.39,45.72,44.12,45.16,1690000.0],["2023-03-15",44.6,45.45,43.64,44.47,1560500.0],["2023-03-16",44.08,46.31,43.96,46.03,1656600.0],["2023-03-17",46.01,46.46,44.93,45.1,2755100.0],["2023-03-20",45.51,46.79,45.18,46.56,1627000.0],["2023-03-21",47.47,47.68,45.55,46.55,1573400.0],["2023-03-22",46.78,47.23,45.76,45.76,1116500.0],["2023-03-23",46.58,48.3,46.26,47.37,2007100.0],["2023-03-24",46.89,47.32,45.505,46.34,1494400.0],["2023-03-27",46.735,47.38,45.93,46.12,1157000.0],["2023-03-28",45.8,46.18,44.36,45.08,1269200.0],["2023-03-29",45.71,47.0,45.65,46.66,797600.0],["2023-03-30",47.17,48.25,46.98,47.38,893000.0],["2023-03-31",47.35,48.15,47.28,47.99,969700.0],["2023-04-03",48.25,48.72,46.86,47.86,1196600.0],["2023-04-04",48.21,48.21,45.91,46.24,1210000.0],["2023-04-05",45.64,46.13,44.75,45.61,1325900.0],["2023-04-06",45.0,45.56,44.35,45.06,1026600.0],["2023-04-10",44.65,46.24,44.5,46.2,936400.0],["2023-04-11",46.52,46.61,45.27,45.36,797600.0],["2023-04-12",45.65,45.9,44.55,44.82,847100.0],["2023-04-13",44.97,45.24,44.58,44.82,882700.0],["2023-04-14",44.73,45.99,44.42,45.04,813800.0],["2023-04-17",44.62,45.26,42.55,43.36,1921000.0],["2023-04-18",43.91,44.4,43.27,44.34,1126900.0],["2023-04-19",43.91,44.075,43.365,43.64,1005300.0],["2023-04-20",42.54,42.605,40.89,41.87,2755600.0],["2023-04-21",41.51,42.11,41.33,41.66,1619000.0],["2023-04-24",41.5,42.065,40.91,41.13,1691400.0],["2023-04-25",41.2,41.2,38.515,38.79,3569200.0],["2023-04-26",38.96,39.27,38.22,38.44,2094200.0],["2023-04-27",38.02,38.43,35.05,35.56,5473400.0],["2023-04-28",35.12,35.91,34.19,35.77,2753700.0],["2023-05-01",35.84,36.82,35.71,36.69,1700600.0],["2023-05-02",36.75,37.63,36.62,37.53,1609000.0],["2023-05-03",37.45,38.04,37.07,37.54,889900.0],["2023-05-04",37.4,37.44,36.23,36.57,1779500.0],["2023-05-05",36.46,37.68,36.13,37.46,828400.0],["2023-05-08",37.34,37.85,36.84,37.63,1002600.0],["2023-05-09",37.12,37.145,36.47,36.76,1035500.0],["2023-05-10",37.31,37.91,36.91,37.83,1896300.0],["2023-05-11",39.21,39.928,36.43,38.51,4020900.0],["2023-05-12",39.25,39.36,37.555,38.02,1370300.0],["2023-05-15",37.97,38.58,37.32,37.93,1733400.0],["2023-05-16",37.97,39.22,37.87,38.14,1031300.0],["2023-05-17",38.7,39.41,38.045,38.84,1528000.0],["2023-05-18",39.25,40.1,37.69,38.83,3361700.0],["2023-05-19",38.83,39.38,38.25,38.96,1401000.0],["2023-05-22",38.83,39.69,38.75,39.33,950500.0],["2023-05-23",39.24,39.45,37.4,37.56,1091700.0],["2023-05-24",36.58,37.04,35.92,36.55,1695200.0],["2023-05-25",37.94,38.04,36.6,37.61,1901900.0],["2023-05-26",38.15,40.13,37.88,39.73,1239100.0],["2023-05-30",41.13,41.48,39.66,40.26,1665100.0],["2023-05-31",39.94,40.16,38.543,39.33,2389700.0],["2023-06-01",39.5,40.15,39.04,39.49,1183900.0],["2023-06-02",40.03,40.21,38.65,39.48,935400.0],["2023-06-05",39.2,39.323,37.93,38.51,935500.0],["2023-06-06",38.38,39.74,38.38,39.41,727000.0],["2023-06-07",39.5,40.27,39.36,39.56,790400.0],["2023-06-08",39.79,40.0,38.948,39.5,807200.0],["2023-06-09",39.99,40.35,38.43,38.85,830400.0],["2023-06-12",39.38,40.555,39.38,40.0,1045600.0],["2023-06-13",40.58,41.22,40.335,40.76,1155000.0],["2023-06-14",40.51,40.896,39.794,40.64,1146500.0],["2023-06-15",40.04,40.56,39.74,40.27,1115600.0],["2023-06-16",40.6,40.698,39.85,40.16,1709600.0],["2023-06-20",40.375,42.35,40.375,41.76,2591200.0],["2023-06-21",41.6,42.075,40.86,41.18,1999500.0],["2023-06-22",41.0,42.66,40.96,42.13,1481800.0],["2023-06-23",41.5,42.29,40.95,41.25,1897600.0],["2023-06-26",41.32,42.3,40.97,41.0,1064500.0],["2023-06-27",41.16,42.925,41.11,42.59,1040600.0],["2023-06-28",41.97,42.86,41.81,42.06,778800.0],["2023-06-29",42.34,43.52,42.175,43.48,1338000.0],["2023-06-30",44.01,45.35,43.85,45.14,2218000.0],["2023-07-03",45.75,46.42,44.77,45.23,789800.0],["2023-07-05",45.04,45.43,44.54,44.56,1161800.0],["2023-07-06",43.86,43.97,43.04,43.7,1232500.0],["2023-07-07",43.99,44.86,43.77,43.98,644500.0],["2023-07-10",44.06,45.93,44.02,45.84,977400.0],["2023-07-11",46.15,46.46,45.56,46.37,1418100.0],["2023-07-12",47.13,47.38,46.27,47.17,1395300.0],["2023-07-13",47.82,52.6,47.64,51.53,4001200.0],["2023-07-14",51.44,51.98,49.55,49.87,1960000.0],["2023-07-17",50.0,52.38,49.92,51.98,1559700.0],["2023-07-18",51.8,52.85,51.38,52.72,1550700.0],["2023-07-19",52.72,53.05,51.89,52.17,1477900.0],["2023-07-20",51.5,51.5,49.41,49.63,1949700.0],["2023-07-21",50.58,50.65,49.51,49.55,1867000.0],["2023-07-24",49.39,49.82,47.54,47.88,1835700.0],["2023-07-25",48.15,49.59,48.11,49.53,1348500.0],["2023-07-26",48.92,49.05,48.05,48.66,1114700.0],["2023-07-27",49.9,50.439,48.93,49.3,1184000.0],["2023-07-28",50.23,50.89,49.67,50.84,1161400.0],["2023-07-31",51.34,52.26,51.155,51.61,2264700.0],["2023-08-01",49.5,49.64,45.02,45.24,4349100.0],["2023-08-02",45.0,45.0,42.29,43.22,3141400.0],["2023-08-03",42.55,43.39,41.92,43.13,1815200.0],["2023-08-04",42.8,43.59,42.19,42.51,1755300.0],["2023-08-07",42.34,42.51,41.44,42.04,1580800.0],["2023-08-08",41.68,41.68,40.0,41.34,2339000.0],["2023-08-09",41.2,41.45,40.21,40.73,1650000.0],["2023-08-10",40.98,41.39,40.115,40.18,1410800.0],["2023-08-11",39.86,40.19,39.22,39.27,1153700.0],["2023-08-14",39.07,39.895,38.81,39.83,1054400.0],["2023-08-15",39.31,39.58,38.85,38.91,924500.0],["2023-08-16",38.85,38.85,38.02,38.08,877300.0],["2023-08-17",38.1,38.1,37.29,37.39,955600.0],["2023-08-18",37.0,38.17,37.0,37.61,897700.0],["2023-08-21",37.72,38.83,37.55,38.73,1048200.0],["2023-08-22",39.49,39.88,38.32,38.58,1042800.0],["2023-08-23",38.24,39.65,38.01,39.34,617500.0],["2023-08-24",39.86,39.93,37.58,37.66,865400.0],["2023-08-25",37.77,37.83,36.52,37.54,1102000.0],["2023-08-28",37.93,38.43,37.302,37.66,925900.0],["2023-08-29",37.31,38.76,37.22,38.65,771200.0],["2023-08-30",38.65,38.81,38.17,38.48,827500.0],["2023-08-31",38.48,38.73,38.23,38.25,1170500.0],["2023-09-01",38.46,38.685,37.92,38.39,719200.0],["2023-09-05",38.11,38.185,37.14,37.86,882900.0],["2023-09-06",36.81,36.82,35.56,35.99,3604800.0],["2023-09-07",35.12,35.52,34.34,35.07,2220900.0],["2023-09-08",35.12,35.28,34.55,34.8,1177000.0],["2023-09-11",35.44,35.44,33.96,34.15,1528600.0],["2023-09-12",33.89,34.435,33.76,34.0,1314000.0],["2023-09-13",33.82,34.43,33.61,33.95,1280400.0],["2023-09-14",34.34,34.46,33.464,33.81,1268200.0],["2023-09-15",33.59,33.673,32.541,32.79,2838800.0],["2023-09-18",32.25,33.33,32.24,33.2,1053300.0],["2023-09-19",33.19,33.45,32.61,33.02,704200.0],["2023-09-20",33.2,33.42,32.485,32.52,846900.0],["2023-09-21",31.98,32.25,31.67,31.74,778000.0],["2023-09-22",32.11,32.24,31.45,31.9,1800500.0],["2023-09-25",31.66,32.32,31.62,32.17,1126300.0],["2023-09-26",31.88,31.93,31.31,31.49,1074800.0],["2023-09-27",31.87,32.16,31.4,31.86,1393800.0],["2023-09-28",31.81,32.76,31.66,32.44,1316000.0],["2023-09-29",32.76,32.995,31.69,31.94,966100.0],["2023-10-02",31.7,32.19,31.315,31.89,1313500.0],["2023-10-03",31.54,31.69,29.48,29.98,3409800.0],["2023-10-04",30.13,30.98,29.86,30.92,1663100.0],["2023-10-05",30.84,30.99,30.21,30.37,824700.0],["2023-10-06",29.98,31.16,29.76,30.92,1065900.0],["2023-10-09",30.53,30.53,30.01,30.42,641400.0],["2023-10-10",30.46,31.3,30.19,31.07,903300.0],["2023-10-11",31.28,31.395,30.53,30.81,1400000.0],["2023-10-12",30.78,31.16,30.29,30.52,817600.0],["2023-10-13",30.52,30.69,29.36,29.52,1106300.0],["2023-10-16",29.52,30.08,29.39,30.04,924000.0],["2023-10-17",29.5,31.25,29.43,30.64,1456100.0],["2023-10-18",30.0,30.2,29.64,30.0,986400.0],["2023-10-19",30.35,30.4,29.14,29.34,915400.0],["2023-10-20",29.32,29.355,28.61,28.85,1208500.0],["2023-10-23",28.62,28.99,28.23,28.34,855500.0],["2023-10-24",28.34,28.92,28.34,28.78,769800.0],["2023-10-25",28.31,28.63,27.46,27.67,774000.0],["2023-10-26",27.84,28.23,27.57,27.69,948500.0],["2023-10-27",27.86,28.03,27.46,27.63,839400.0],["2023-10-30",27.21,27.346,26.12,26.43,2103900.0],["2023-10-31",26.31,26.41,25.45,25.96,2955300.0],["2023-11-01",25.91,26.0,24.655,25.76,3712100.0],["2023-11-02",26.62,27.995,25.475,25.81,2564500.0],["2023-11-03",25.96,26.85,25.96,26.09,1517900.0],["2023-11-06",26.25,26.58,25.74,26.05,1428300.0],["2023-11-07",26.0,26.86,26.0,26.16,1421700.0],["2023-11-08",26.2,26.2,25.635,25.7,812600.0],["2023-11-09",25.82,25.93,24.84,24.86,733500.0],["2023-11-10",25.15,25.95,24.95,25.82,1523500.0],["2023-11-13",25.6,25.9,25.15,25.79,1102300.0],["2023-11-14",26.62,27.7,26.62,27.62,1776000.0],["2023-11-15",28.0,28.99,27.69,28.64,2488600.0],["2023-11-16",28.69,28.7,28.19,28.38,1329900.0],["2023-11-17",28.54,28.68,27.76,28.04,1232700.0],["2023-11-20",28.06,28.92,28.06,28.74,1306700.0],["2023-11-21",28.38,28.475,28.04,28.25,988100.0],["2023-11-22",28.59,28.799,28.14,28.22,639200.0],["2023-11-24",28.12,28.15,27.733,27.83,426800.0],["2023-11-27",27.59,27.87,27.21,27.53,881800.0],["2023-11-28",27.44,27.69,27.115,27.33,997200.0],["2023-11-29",27.79,28.375,27.46,27.55,901000.0],["2023-11-30",27.8,27.8,27.1,27.22,745200.0],["2023-12-01",27.15,27.681,26.89,27.28,1614400.0],["2023-12-04",26.92,27.46,26.656,27.33,993500.0],["2023-12-05",27.04,27.167,26.49,26.6,871700.0],["2023-12-06",26.96,27.27,26.28,26.32,889100.0],["2023-12-07",26.47,26.9,26.2,26.89,709800.0],["2023-12-08",26.81,27.23,26.65,26.84,744300.0],["2023-12-11",26.77,27.61,26.75,27.36,1373200.0],["2023-12-12",27.2,27.54,26.86,27.41,1042100.0],["2023-12-13",27.36,29.44,27.28,29.28,2232500.0],["2023-12-14",29.54,30.93,29.54,30.85,2817200.0],["2023-12-15",31.05,31.42,30.76,31.21,4121600.0],["2023-12-18",31.09,31.128,30.47,30.69,1030100.0],["2023-12-19",30.87,31.01,30.425,30.82,780500.0],["2023-12-20",30.66,30.78,29.73,30.0,1581600.0],["2023-12-21",30.7,30.97,30.2,30.63,909200.0],["2023-12-22",30.65,31.15,30.63,30.9,888500.0],["2023-12-26",31.07,31.42,30.695,31.2,962700.0],["2023-12-27",31.19,31.19,30.69,31.09,755400.0],["2023-12-28",31.09,31.21,30.79,30.84,504400.0],["2023-12-29",30.73,30.838,30.23,30.27,904000.0],["2024-01-02",29.9,30.13,29.15,29.495,1284500.0],["2024-01-03",28.85,29.225,28.36,29.01,1648800.0],["2024-01-04",27.75,27.765,25.86,27.165,3017500.0],["2024-01-05",27.2,27.56,26.5,26.805,1804700.0],["2024-01-08",26.92,27.62,26.72,27.29,1083200.0],["2024-01-09",26.78,27.47,26.68,27.09,1339600.0],["2024-01-10",27.1,27.11,26.31,26.98,1647400.0],["2024-01-11",27.1,27.3,26.52,26.89,810300.0],["2024-01-12",27.0,27.16,26.19,26.22,1234700.0],["2024-01-16",25.99,26.305,25.34,25.97,1090100.0],["2024-01-17",25.5,25.64,25.0,25.56,1213300.0],["2024-01-18",26.21,26.685,25.85,26.66,1739100.0],["2024-01-19",27.03,28.1,26.8,28.07,2036200.0],["2024-01-22",28.46,28.79,27.85,28.19,1494600.0],["2024-01-23",28.51,28.98,28.28,28.68,1534700.0],["2024-01-24",28.81,28.88,28.32,28.55,1995800.0],["2024-01-25",29.0,29.099,27.13,27.56,2066100.0],["2024-01-26",27.22,27.9,26.665,26.76,1795200.0],["2024-01-29",27.01,27.39,26.37,27.38,1228400.0],["2024-01-30",27.2,27.35,26.43,26.56,1319900.0],["2024-01-31",26.11,26.89,25.85,25.94,2097100.0],["2024-02-01",25.88,29.32,25.82,29.14,7211400.0],["2024-02-02",29.42,29.5,28.46,28.66,3505100.0],["2024-02-05",28.88,29.77,28.7,29.55,2973400.0],["2024-02-06",29.69,30.01,29.32,29.56,2378700.0],["2024-02-07",29.83,29.96,29.28,29.84,1398200.0],["2024-02-08",29.89,31.07,29.6,30.69,1342500.0],["2024-02-09",31.12,32.04,30.9,31.53,1319800.0],["2024-02-12",31.55,32.21,31.55,31.64,1511300.0],["2024-02-13",30.39,30.95,30.09,30.34,1862900.0],["2024-02-14",30.85,31.281,30.51,31.23,2460100.0],["2024-02-15",31.21,31.853,30.63,31.25,3481400.0],["2024-02-16",31.36,32.495,30.78,31.15,1795800.0],["2024-02-20",30.72,30.91,30.12,30.79,1437000.0],["2024-02-21",30.46,31.105,30.005,31.05,1471500.0],["2024-02-22",31.69,31.945,31.05,31.09,1307000.0],["2024-02-23",31.07,31.07,30.47,30.68,1036500.0],["2024-02-26",30.96,31.9,30.83,31.72,1280700.0],["2024-02-27",31.48,31.68,30.94,30.94,2718100.0],["2024-02-28",30.47,30.955,30.28,30.79,1386200.0],["2024-02-29",31.25,31.56,30.67,31.49,1608800.0],["2024-03-01",31.55,32.63,31.55,32.48,2134700.0],["2024-03-04",32.45,32.45,30.47,31.08,3290900.0],["2024-03-05",30.68,30.94,29.11,29.42,1571300.0],["2024-03-06",30.07,31.415,29.79,30.56,1590300.0],["2024-03-07",30.87,31.825,30.665,31.29,2254000.0],["2024-03-08",31.62,32.18,31.0,31.18,2018200.0],["2024-03-11",30.86,31.56,30.78,30.97,1404300.0],["2024-03-12",31.11,31.14,29.795,30.25,1658700.0],["2024-03-13",29.89,30.28,29.56,29.62,1193600.0],["2024-03-14",29.42,29.45,28.09,28.43,1607600.0],["2024-03-15",27.83,28.03,27.38,27.5,2838900.0],["2024-03-18",27.76,28.32,27.7,27.78,1372400.0],["2024-03-19",27.34,27.54,26.96,27.22,1289000.0],["2024-03-20",27.23,27.99,26.78,27.77,1049200.0],["2024-03-21",28.33,28.55,27.66,27.73,1392300.0],["2024-03-22",27.42,27.61,26.78,26.81,1040700.0],["2024-03-25",26.455,26.91,26.455,26.54,974700.0],["2024-03-26",26.75,26.79,26.205,26.26,1257000.0],["2024-03-27",26.45,26.98,26.25,26.8,1346300.0],["2024-03-28",26.87,27.22,26.865,26.96,1656900.0],["2024-04-01",27.32,27.64,26.74,26.85,1247200.0],["2024-04-02",26.41,26.41,25.68,25.68,1193300.0],["2024-04-03",25.69,26.09,25.45,25.74,1211300.0],["2024-04-04",26.02,26.66,25.86,26.15,1827600.0],["2024-04-05",25.98,26.44,25.98,26.36,1215700.0],["2024-04-08",26.55,27.04,26.47,26.65,809900.0],["2024-04-09",27.15,27.97,27.02,27.96,1902100.0],["2024-04-10",27.16,27.36,26.89,27.03,1061300.0],["2024-04-11",27.38,28.21,27.16,28.2,1213800.0],["2024-04-12",27.77,27.86,26.69,26.84,1228100.0],["2024-04-15",27.05,27.24,26.23,26.26,839300.0],["2024-04-16",26.51,27.26,26.2,27.0,1308800.0],["2024-04-17",27.02,27.585,27.01,27.18,1187100.0],["2024-04-18",26.94,26.94,26.073,26.41,1531800.0],["2024-04-19",26.25,26.61,25.92,26.09,1724700.0],["2024-04-22",26.24,26.335,25.54,26.21,2487700.0],["2024-04-23",26.13,26.8,26.13,26.57,1215100.0],["2024-04-24",27.91,28.81,27.805,28.77,2145800.0],["2024-04-25",28.58,29.3,28.31,29.13,1162900.0],["2024-04-26",29.05,30.33,28.98,30.1,1250700.0],["2024-04-29",30.11,30.53,30.03,30.25,1415300.0],["2024-04-30",29.89,30.5,29.67,29.69,1849000.0],["2024-05-01",29.08,29.79,28.31,28.81,1210400.0],["2024-05-02",29.48,29.675,28.635,29.6,1201100.0],["2024-05-03",30.45,30.65,29.72,29.97,702900.0],["2024-05-06",30.18,30.33,29.77,30.09,701600.0],["2024-05-07",30.2,30.725,30.2,30.29,849400.0],["2024-05-08",29.84,30.1,29.1,29.36,1097400.0],["2024-05-09",25.0,28.06,23.64,27.67,7510500.0],["2024-05-10",27.55,27.82,26.41,26.76,2747000.0],["2024-05-13",27.11,27.98,26.74,27.27,1679000.0],["2024-05-14",27.53,28.59,27.443,28.54,1246700.0],["2024-05-15",29.0,29.92,28.895,29.9,1589500.0],["2024-05-16",29.9,30.48,29.65,29.75,1361900.0],["2024-05-17",29.895,29.895,29.105,29.65,1001100.0],["2024-05-20",29.65,30.425,29.475,30.05,1312600.0],["2024-05-21",29.61,29.66,28.56,28.77,1194300.0],["2024-05-22",29.02,30.67,28.98,30.24,1397700.0],["2024-05-23",30.8,31.0,29.845,30.09,1542900.0],["2024-05-24",30.47,30.895,30.27,30.61,577400.0],["2024-05-28",31.0,31.82,30.63,30.79,1074500.0],["2024-05-29",30.14,30.4,29.485,29.86,864500.0],["2024-05-30",29.91,30.38,29.68,29.77,664500.0],["2024-05-31",29.79,30.26,28.863,30.14,1452300.0],["2024-06-03",29.91,30.11,28.715,29.27,1349700.0],["2024-06-04",29.23,29.26,28.66,28.97,1116800.0],["2024-06-05",29.53,29.63,29.14,29.52,716500.0],["2024-06-06",29.51,29.55,29.07,29.45,582100.0],["2024-06-07",29.15,29.51,28.91,29.39,989100.0],["2024-06-10",28.95,30.25,28.845,30.04,717600.0],["2024-06-11",29.3,29.679,28.41,28.99,2745400.0],["2024-06-12",29.45,30.37,29.39,29.59,1812800.0],["2024-06-13",29.47,29.76,28.77,29.12,1137800.0],["2024-06-14",28.58,28.91,27.89,28.02,1665500.0],["2024-06-17",28.02,28.29,27.58,28.21,1104200.0],["2024-06-18",28.34,28.53,28.11,28.27,1350100.0],["2024-06-20",28.12,29.02,27.81,27.88,1907600.0],["2024-06-21",27.78,28.12,27.41,27.67,2442700.0],["2024-06-24",27.53,28.08,27.24,27.25,1112500.0],["2024-06-25",27.26,27.935,26.915,27.81,1204600.0],["2024-06-26",27.68,28.8,27.6,28.46,1587700.0],["2024-06-27",28.45,28.45,27.92,28.19,859000.0],["2024-06-28",28.45,28.83,28.06,28.24,3623000.0],["2024-07-01",28.25,28.3,27.63,27.93,843100.0],["2024-07-02",27.98,29.58,27.965,29.53,1245000.0],["2024-07-03",29.95,30.909,29.625,30.62,1271500.0],["2024-07-05",30.88,30.99,30.405,30.74,855100.0],["2024-07-08",31.0,31.646,30.93,31.4,866500.0],["2024-07-09",31.43,31.53,30.306,31.09,730200.0],["2024-07-10",31.4,32.08,31.2,32.03,943600.0],["2024-07-11",32.55,32.55,31.11,31.32,983000.0],["2024-07-12",31.65,32.27,31.37,31.43,1027200.0],["2024-07-15",31.43,32.071,31.21,31.72,1011000.0],["2024-07-16",31.98,33.26,31.32,33.15,3021900.0],["2024-07-17",32.53,32.75,31.601,31.78,1038000.0],["2024-07-18",32.21,32.605,30.5,30.86,1066800.0],["2024-07-19",30.68,30.78,28.77,28.79,1343400.0],["2024-07-22",29.62,29.75,28.665,28.89,1797300.0],["2024-07-23",27.88,28.34,27.66,27.66,1628300.0],["2024-07-24",25.79,26.17,24.07,24.7,5060500.0],["2024-07-25",24.19,25.13,24.06,24.31,14986900.0],["2024-07-26",24.77,24.82,23.99,24.15,8853600.0],["2024-07-29",24.42,24.6,23.675,23.75,4143200.0],["2024-07-30",23.7,23.8,22.311,22.43,2290600.0],["2024-07-31",22.9,24.351,22.7,24.04,3986200.0],["2024-08-01",25.5,26.23,23.08,24.17,5246900.0],["2024-08-02",23.26,24.06,22.48,22.79,4494100.0],["2024-08-05",21.85,22.47,21.2,21.4,2292400.0],["2024-08-06",21.56,21.73,20.88,21.3,1828000.0],["2024-08-07",21.97,22.17,20.42,20.48,1921600.0],["2024-08-08",21.04,22.98,20.87,22.94,2882100.0],["2024-08-09",22.65,23.05,22.17,22.82,2221700.0],["2024-08-12",23.05,23.05,22.405,22.66,1552300.0],["2024-08-13",23.05,23.37,22.62,23.28,1723800.0],["2024-08-14",23.55,23.89,23.024,23.66,1783400.0],["2024-08-15",24.39,25.76,24.18,25.12,2623100.0],["2024-08-16",24.96,25.31,24.63,24.96,1558000.0],["2024-08-19",25.02,25.47,24.76,25.4,1139900.0],["2024-08-20",25.25,25.3,24.575,25.05,845900.0],["2024-08-21",25.44,25.72,24.74,25.24,1540600.0],["2024-08-22",25.42,25.43,24.225,24.3,1338100.0],["2024-08-23",24.77,25.505,24.72,24.99,1124100.0],["2024-08-26",24.99,25.14,24.42,24.46,1103100.0],["2024-08-27",24.2,24.945,23.93,24.59,1937800.0],["2024-08-28",24.44,24.86,23.645,24.04,2212500.0],["2024-08-29",24.48,25.2,24.24,24.42,1089100.0],["2024-08-30",25.0,25.14,24.3,24.53,1432500.0],["2024-09-03",24.32,24.585,23.15,23.19,2175700.0],["2024-09-04",22.9,23.23,22.52,22.67,1462900.0],["2024-09-05",22.45,23.23,22.05,22.66,2010400.0],["2024-09-06",22.46,22.5,21.235,21.27,1653300.0],["2024-09-09",21.78,22.97,21.65,22.17,3092100.0],["2024-09-10",22.11,22.11,21.09,21.62,2491800.0],["2024-09-11",21.79,21.87,20.95,21.82,3965600.0],["2024-09-12",21.7,21.845,21.08,21.13,1762500.0],["2024-09-13",21.31,22.6,21.31,22.44,2280500.0],["2024-09-16",22.04,22.789,21.87,22.68,2313000.0],["2024-09-17",23.09,23.33,22.54,22.96,1854600.0],["2024-09-18",23.2,24.38,22.89,23.18,2902600.0],["2024-09-19",24.14,24.29,23.63,23.79,2740700.0],["2024-09-20",23.48,23.48,22.51,22.69,19368900.0],["2024-09-23",22.72,22.81,21.75,22.08,2484900.0],["2024-09-24",22.43,23.09,22.21,23.04,2021800.0],["2024-09-25",22.79,23.06,22.51,22.75,1596900.0],["2024-09-26",23.68,24.09,23.13,23.97,1356500.0],["2024-09-27",24.37,24.755,24.12,24.31,1521500.0],["2024-09-30",23.98,24.265,23.01,23.3,2403600.0],["2024-10-01",23.31,23.31,21.62,22.04,1701800.0],["2024-10-02",22.21,22.28,21.67,21.7,2430500.0],["2024-10-03",21.55,21.615,20.89,21.09,2038000.0],["2024-10-04",21.71,21.73,21.035,21.45,2419100.0],["2024-10-07",21.28,21.46,20.795,21.05,2253400.0],["2024-10-08",20.79,20.99,20.41,20.77,1607100.0],["2024-10-09",20.75,20.92,20.27,20.81,2221500.0],["2024-10-10",20.36,20.64,19.82,20.54,1804700.0],["2024-10-11",20.14,21.42,20.08,21.25,1377600.0],["2024-10-14",21.34,21.72,20.92,21.59,1113300.0],["2024-10-15",21.46,21.785,20.38,20.46,1093600.0],["2024-10-16",20.88,20.88,20.27,20.51,1290300.0],["2024-10-17",20.88,21.205,20.34,20.62,1139500.0],["2024-10-18",20.77,21.0,20.44,20.71,1000200.0],["2024-10-21",20.65,20.65,19.71,19.97,2085000.0],["2024-10-22",19.93,20.29,19.8,20.19,1067600.0],["2024-10-23",20.54,21.055,20.25,20.81,1995800.0],["2024-10-24",21.07,21.59,20.815,21.58,1782100.0],["2024-10-25",21.85,23.23,21.8,23.04,2894100.0],["2024-10-28",23.0,23.608,22.72,23.55,1668000.0],["2024-10-29",23.57,24.135,23.38,23.82,2155000.0],["2024-10-30",23.21,23.61,22.12,22.22,2735300.0],["2024-10-31",22.46,22.48,20.14,20.84,4230500.0],["2024-11-01",20.93,21.4,20.435,21.1,2519400.0],["2024-11-04",21.0,21.18,20.28,20.28,1733200.0],["2024-11-05",20.12,20.71,19.71,20.64,1704000.0],["2024-11-06",21.44,22.31,21.345,22.01,1513900.0],["2024-11-07",22.87,22.94,22.125,22.16,1222700.0],["2024-11-08",21.98,22.025,21.605,21.73,1431900.0],["2024-11-11",21.54,21.61,20.605,20.86,1339100.0],["2024-11-12",20.83,20.96,20.265,20.52,1059800.0],["2024-11-13",20.26,20.68,19.99,20.03,1253400.0],["2024-11-14",20.12,20.29,19.775,19.83,2150000.0],["2024-11-15",19.54,19.69,18.59,19.07,2267100.0],["2024-11-18",19.025,19.38,18.8,19.24,1987300.0],["2024-11-19",19.095,19.575,19.05,19.49,1734700.0],["2024-11-20",19.64,20.17,19.48,20.14,2167500.0],["2024-11-21",20.27,21.15,20.0,20.75,6258500.0],["2024-11-22",21.0,21.52,20.84,21.31,3153000.0],["2024-11-25",21.82,22.49,21.65,22.33,2640700.0],["2024-11-26",22.78,22.96,21.42,21.57,2158700.0],["2024-11-27",21.615,21.81,20.92,21.48,950000.0],["2024-11-29",21.64,22.04,21.55,21.73,591300.0],["2024-12-02",21.79,22.549,21.71,22.52,1374400.0],["2024-12-03",22.21,22.49,21.66,21.88,1715200.0],["2024-12-04",22.31,22.31,20.9,21.25,2257700.0],["2024-12-05",21.29,21.575,20.7,20.83,1775900.0],["2024-12-06",21.06,21.545,20.91,21.21,1287900.0],["2024-12-09",21.21,22.06,21.08,21.36,1502600.0],["2024-12-10",21.36,21.36,20.5,21.04,2078400.0],["2024-12-11",21.29,22.11,20.85,21.96,1724600.0],["2024-12-12",21.645,21.92,21.48,21.64,1128300.0],["2024-12-13",21.75,22.44,21.27,22.0,1912600.0],["2024-12-16",22.0,22.71,21.64,22.38,1985900.0],["2024-12-17",22.25,22.88,21.77,22.07,1755100.0],["2024-12-18",22.31,23.13,20.831,21.04,1927500.0],["2024-12-19",21.21,21.52,20.68,21.07,2048000.0],["2024-12-20",20.88,21.83,20.8,21.59,8763600.0],["2024-12-23",21.65,22.59,21.65,22.36,1375100.0],["2024-12-24",22.38,22.43,21.835,22.26,469500.0],["2024-12-26",21.92,22.55,21.885,22.27,770600.0],["2024-12-27",22.07,22.49,22.03,22.29,1352200.0],["2024-12-30",21.8,21.945,20.895,21.58,1509400.0],["2024-12-31",21.69,22.32,21.627,21.86,1908300.0],["2025-01-02",22.1,22.99,21.88,22.81,2192400.0],["2025-01-03",22.98,23.95,22.63,23.7,2604100.0],["2025-01-06",24.23,24.86,24.15,24.76,2754700.0],["2025-01-07",24.99,25.61,24.3,24.38,2643500.0],["2025-01-08",24.06,24.06,22.92,23.68,2032100.0],["2025-01-10",23.335,23.54,22.45,22.96,1655800.0],["2025-01-13",22.53,23.19,22.3,23.04,1543400.0],["2025-01-14",23.45,23.46,22.75,22.91,1588600.0],["2025-01-15",23.51,23.87,23.32,23.4,1550900.0],["2025-01-16",23.595,24.3,23.21,23.71,2077300.0],["2025-01-17",24.34,24.86,24.02,24.84,2147500.0],["2025-01-21",25.0,25.34,24.59,25.0,2227200.0],["2025-01-22",25.0,25.469,24.955,25.02,1832100.0],["2025-01-23",24.57,25.1,24.16,24.94,3475600.0],["2025-01-24",24.73,24.91,24.2,24.35,2333700.0],["2025-01-27",24.0,24.36,22.91,23.23,2462900.0],["2025-01-28",23.21,23.45,22.03,22.19,2660300.0],["2025-01-29",22.65,23.07,22.47,22.85,2605600.0],["2025-01-30",22.15,24.37,21.5,24.0,6014900.0],["2025-01-31",24.41,25.17,23.805,24.09,4541000.0],["2025-02-03",22.7,23.05,22.164,22.96,3360600.0],["2025-02-04",23.0,23.97,22.89,23.94,2007400.0],["2025-02-05",23.84,25.14,23.4,24.61,2474500.0],["2025-02-06",24.53,25.55,24.34,25.01,2226600.0],["2025-02-07",25.23,25.23,23.87,24.28,3077500.0],["2025-02-10",24.45,24.45,23.0,23.37,2428500.0],["2025-02-11",22.99,24.59,22.99,24.49,2009400.0],["2025-02-12",24.11,24.75,23.84,24.43,2152400.0],["2025-02-13",24.455,25.1,24.35,24.57,1765800.0],["2025-02-14",24.6,26.25,24.46,25.74,3597900.0],["2025-02-18",25.88,27.12,25.62,26.78,4419300.0],["2025-02-19",26.91,28.08,26.835,27.7,3219000.0],["2025-02-20",27.88,28.17,27.29,27.61,2497300.0],["2025-02-21",27.87,28.17,26.37,26.61,1776300.0],["2025-02-24",26.21,26.355,23.98,25.01,4461700.0],["2025-02-25",24.84,25.2,23.47,23.49,3285500.0],["2025-02-26",23.7,23.84,22.59,23.25,2389400.0],["2025-02-27",23.55,23.71,21.66,21.77,2133200.0],["2025-02-28",21.71,23.0,21.16,22.3,4121600.0],["2025-03-03",26.75,27.31,24.8,25.62,11111700.0],["2025-03-04",25.125,25.78,24.085,25.04,5934200.0],["2025-03-05",25.31,26.84,25.24,26.78,3744700.0],["2025-03-06",28.64,29.45,27.853,28.31,9629600.0],["2025-03-07",28.21,28.66,26.59,27.71,7678100.0],["2025-03-10",27.09,27.38,25.38,25.41,5221300.0],["2025-03-11",25.43,26.5,24.39,25.47,3349500.0],["2025-03-12",26.27,26.63,24.93,24.94,2958700.0],["2025-03-13",25.12,27.27,24.83,26.24,3772700.0],["2025-03-14",26.95,27.6,26.34,26.78,3736100.0],["2025-03-17",26.53,27.13,26.1,26.94,2135300.0],["2025-03-18",26.47,26.925,25.875,26.9,2514500.0],["2025-03-19",26.81,27.94,26.67,27.41,2034100.0],["2025-03-20",26.79,27.41,26.6,26.84,1999900.0],["2025-03-21",26.16,27.22,26.11,26.57,3312200.0],["2025-03-24",27.2,27.78,26.97,27.19,1776800.0],["2025-03-25",27.33,27.77,27.0,27.14,1746300.0],["2025-03-26",26.86,27.17,26.47,26.85,1879300.0],["2025-03-27",26.33,26.5,25.44,25.53,2216000.0],["2025-03-28",25.02,25.67,24.02,24.86,3039200.0],["2025-03-31",24.45,25.45,23.21,25.13,5450600.0],["2025-04-01",24.86,26.369,24.81,26.18,3522500.0],["2025-04-02",25.66,26.505,25.58,25.91,3002300.0],["2025-04-03",24.72,24.87,22.63,22.89,3653400.0],["2025-04-04",21.51,22.24,20.74,21.32,3981000.0],["2025-04-07",20.79,22.59,19.67,21.06,3339300.0],["2025-04-08",21.92,21.92,18.34,18.93,4222500.0],["2025-04-09",18.9,23.38,18.61,23.23,5237200.0],["2025-04-10",22.05,22.25,20.01,21.82,3993900.0],["2025-04-11",21.42,22.55,20.38,22.23,3423500.0],["2025-04-14",22.985,22.99,21.51,22.01,2031700.0],["2025-04-15",20.255,20.99,19.08,19.88,7046400.0],["2025-04-16",19.44,19.565,18.05,18.93,6080600.0],["2025-04-17",19.03,19.155,17.78,18.06,4400000.0],["2025-04-21",17.4,17.47,16.38,16.53,6547900.0],["2025-04-22",16.775,17.15,16.42,16.77,5073300.0],["2025-04-23",17.66,18.2,17.41,17.52,3974600.0],["2025-04-24",18.06,19.34,18.0,18.87,3039400.0],["2025-04-25",18.6,19.31,18.455,19.12,2105200.0],["2025-04-28",18.94,19.55,18.65,19.23,1855900.0],["2025-04-29",18.76,19.1,18.58,18.76,2364000.0],["2025-04-30",18.07,19.13,17.9,19.07,1940900.0],["2025-05-01",19.39,19.56,18.81,18.83,1847600.0],["2025-05-02",19.12,19.85,19.08,19.55,2117100.0],["2025-05-05",19.31,19.485,19.01,19.15,2772200.0],["2025-05-06",18.45,19.11,18.302,18.96,3554600.0],["2025-05-07",18.85,19.14,18.17,18.69,7871500.0],["2025-05-08",19.86,21.51,19.75,21.07,5858000.0],["2025-05-09",21.505,22.65,21.41,22.33,3093500.0],["2025-05-12",23.97,25.3,23.97,24.83,4476800.0],["2025-05-13",24.74,26.39,24.43,26.3,4593800.0],["2025-05-14",26.34,27.06,26.095,27.02,3599300.0],["2025-05-15",26.71,27.18,26.445,27.02,2874400.0],["2025-05-16",27.07,27.56,26.89,27.51,2214900.0],["2025-05-19",26.68,27.15,26.48,27.12,1866200.0],["2025-05-20",26.98,27.43,26.55,27.26,1798700.0],["2025-05-21",26.88,27.27,26.07,26.28,1630900.0],["2025-05-22",26.42,26.676,25.74,25.91,2001900.0],["2025-05-23",25.14,25.71,24.96,25.42,1357800.0],["2025-05-27",26.26,26.58,25.689,26.12,1551900.0],["2025-05-28",26.31,26.48,25.91,25.97,1439600.0],["2025-05-29",26.78,26.968,25.58,25.75,1262100.0],["2025-05-30",25.43,25.65,24.905,25.35,1704200.0],["2025-06-02",25.42,25.98,25.19,25.84,1251100.0],["2025-06-03",25.81,27.0,25.68,26.78,2435200.0],["2025-06-04",27.22,28.18,27.02,28.005,2086000.0],["2025-06-05",28.11,28.485,27.69,27.95,1411400.0],["2025-06-06",28.5,29.14,28.28,28.81,1153500.0],["2025-06-09",29.27,30.04,29.125,29.8,2057200.0],["2025-06-10",30.0,31.28,29.83,30.5,2514700.0],["2025-06-11",30.84,30.84,29.75,30.04,1847200.0],["2025-06-12",29.68,30.13,29.52,29.89,1067800.0],["2025-06-13",28.92,29.63,28.48,28.65,1547300.0],["2025-06-16",29.9,31.46,29.69,31.19,2948700.0],["2025-06-17",30.8,31.41,30.69,30.715,1958200.0],["2025-06-18",30.78,31.66,30.747,31.07,1434600.0],["2025-06-20",31.36,31.36,30.23,30.96,1924500.0],["2025-06-23",30.94,31.91,30.45,31.88,1347300.0],["2025-06-24",32.57,33.05,32.0,32.56,2473800.0],["2025-06-25",32.95,32.99,32.13,32.935,2388100.0],["2025-06-26",33.2,34.3,33.059,33.67,4234800.0],["2025-06-27",33.69,34.25,33.54,34.18,3502100.0],["2025-06-30",34.22,34.25,33.082,34.19,2351500.0],["2025-07-01",33.77,34.85,33.63,34.4,2416400.0],["2025-07-02",34.4,35.95,34.265,35.72,2655200.0],["2025-07-03",35.88,36.08,35.53,35.93,683700.0],["2025-07-07",35.375,35.94,35.07,35.4,1294600.0],["2025-07-08",35.88,36.545,35.51,36.35,2044800.0],["2025-07-09",36.4,36.97,36.16,36.89,3144600.0],["2025-07-10",37.63,38.45,37.12,37.51,3996600.0],["2025-07-11",37.11,37.385,36.6,36.76,2062600.0],["2025-07-14",36.46,37.175,35.93,36.6,1775900.0],["2025-07-15",37.22,37.31,36.45,36.47,1778700.0],["2025-07-16",36.21,36.435,35.175,35.47,3616200.0],["2025-07-17",35.3,36.36,35.22,35.79,2276000.0],["2025-07-18",36.16,36.95,35.76,36.62,1695000.0],["2025-07-21",37.25,37.85,36.63,36.69,1828100.0],["2025-07-22",36.47,37.03,35.86,36.24,2240600.0],["2025-07-23",35.61,35.61,33.58,34.08,3466300.0],["2025-07-24",33.895,34.09,32.56,32.76,3487200.0],["2025-07-25",32.81,33.73,32.54,33.7,1944300.0],["2025-07-28",34.19,34.76,33.73,34.37,1182400.0],["2025-07-29",34.71,35.2,33.89,34.01,1388800.0],["2025-07-30",34.41,34.505,33.16,33.87,2909300.0],["2025-07-31",32.205,32.7,30.504,31.41,3423900.0],["2025-08-01",31.13,31.477,30.285,31.26,2066200.0],["2025-08-04",31.49,31.78,31.1,31.47,1287500.0],["2025-08-05",31.78,31.78,30.455,31.24,1245400.0],["2025-08-06",30.97,31.0,30.28,30.81,1066200.0],["2025-08-07",31.46,31.585,30.475,30.72,1028600.0],["2025-08-08",30.78,31.055,30.12,30.77,1850300.0],["2025-08-11",30.85,30.94,29.71,29.81,1193300.0],["2025-08-12",30.29,32.22,30.02,31.89,1715900.0],["2025-08-13",32.07,32.35,31.56,31.86,1074300.0],["2025-08-14",31.13,31.39,30.73,31.1,916400.0],["2025-08-15",31.13,31.13,30.55,30.7,1159800.0],["2025-08-18",30.64,31.02,30.51,30.83,1158100.0],["2025-08-19",30.86,31.115,30.42,30.64,1028000.0],["2025-08-20",30.59,31.19,29.815,30.48,2031200.0],["2025-08-21",30.1,30.92,29.98,30.88,802800.0],["2025-08-22",31.22,32.93,30.94,32.13,1365800.0],["2025-08-25",32.01,32.16,31.6,31.76,842200.0],["2025-08-26",31.97,32.67,31.45,31.65,1812800.0],["2025-08-27",31.42,31.84,31.23,31.46,1777400.0],["2025-08-28",31.81,33.2,31.755,32.01,2170300.0],["2025-08-29",31.79,31.955,30.72,30.85,1204000.0],["2025-09-02",30.0,30.57,29.445,30.5,1620900.0],["2025-09-03",30.5,30.63,29.372,29.83,1136600.0],["2025-09-04",29.51,30.15,28.94,30.1,1465000.0],["2025-09-05",30.51,30.98,30.29,30.57,1414600.0],["2025-09-08",30.165,30.67,29.98,30.39,1642900.0],["2025-09-09",30.44,30.93,30.205,30.92,1494100.0],["2025-09-10",30.99,31.135,30.0,30.51,2130100.0],["2025-09-11",30.93,31.195,29.79,29.97,1604500.0],["2025-09-12",30.22,30.27,29.69,29.8,1146800.0],["2025-09-15",29.86,30.64,29.715,29.87,1376300.0],["2025-09-16",29.92,30.27,29.79,30.13,987800.0],["2025-09-17",30.2,31.3,29.95,30.75,1237300.0],["2025-09-18",31.7,32.04,31.46,31.95,1715400.0],["2025-09-19",32.155,32.155,30.73,31.45,3402900.0],["2025-09-22",31.55,32.11,31.28,31.42,1433200.0],["2025-09-23",31.66,32.08,31.32,31.41,1254100.0],["2025-09-24",31.4,31.74,31.0,31.07,919100.0],["2025-09-25",30.44,30.64,29.73,29.93,1343900.0],["2025-09-26",30.02,30.425,29.52,29.71,966100.0],["2025-09-29",30.18,30.31,29.135,29.16,1497600.0],["2025-09-30",29.26,29.63,28.85,29.2,1274200.0],["2025-10-01",28.97,29.18,28.04,28.42,1742900.0],["2025-10-02",28.91,28.98,28.25,28.41,1486900.0],["2025-10-03",28.64,28.83,28.12,28.32,1545800.0],["2025-10-06",28.88,28.99,27.8,28.22,1905500.0],["2025-10-07",28.51,28.58,26.97,27.5,1756600.0],["2025-10-08",27.52,28.3,27.38,28.28,3230800.0],["2025-10-09",28.355,28.355,27.025,27.76,2531800.0],["2025-10-10",27.68,27.9,25.87,25.92,2454200.0],["2025-10-13",26.93,27.55,26.58,27.41,1444600.0],["2025-10-14",26.7,28.25,26.54,27.61,1989500.0],["2025-10-15",28.25,29.65,27.84,28.88,3079000.0],["2025-10-16",29.11,29.6,29.01,29.33,2613200.0],["2025-10-17",29.08,29.28,28.46,29.055,1772400.0],["2025-10-20",29.48,30.98,29.3,30.49,1933000.0],["2025-10-21",30.645,31.3,30.21,31.05,2307500.0],["2025-10-22",30.07,31.54,30.07,30.7,3883300.0],["2025-10-23",30.02,31.17,29.91,30.99,3278500.0],["2025-10-24",31.73,31.75,30.79,30.91,2559600.0],["2025-10-27",31.42,32.19,30.01,30.48,3009100.0],["2025-10-28",30.36,31.82,30.0,30.66,2674400.0],["2025-10-29",31.36,31.56,30.59,30.74,2888800.0],["2025-10-30",33.645,33.84,28.59,30.27,5743500.0],["2025-10-31",30.375,31.2,29.06,29.92,4042600.0],["2025-11-03",30.35,30.61,28.87,28.94,2752900.0],["2025-11-04",28.16,28.74,27.28,27.44,2100300.0],["2025-11-05",27.42,28.36,27.27,27.43,1787400.0],["2025-11-06",27.45,27.9,26.86,27.21,1712300.0],["2025-11-07",26.52,27.045,26.12,26.98,1544700.0],["2025-11-10",27.66,27.89,26.915,27.6,1554100.0],["2025-11-11",27.43,27.43,26.09,26.61,2295400.0],["2025-11-12",26.98,27.36,26.28,26.47,2286100.0],["2025-11-13",26.19,26.443,24.8,25.285,2231400.0],["2025-11-14",24.56,25.215,24.35,24.71,1845600.0],["2025-11-17",24.79,24.79,23.42,23.6,1695400.0],["2025-11-18",23.32,23.685,22.97,23.21,1454700.0],["2025-11-19",23.32,23.75,23.0,23.23,1256300.0],["2025-11-20",23.75,24.14,22.645,22.8,2031100.0],["2025-11-21",22.83,24.19,22.41,24.08,1711300.0],["2025-11-24",24.16,24.9,23.93,24.83,1350900.0],["2025-11-25",24.61,25.77,24.37,25.74,1407200.0],["2025-11-26",25.86,26.39,25.74,25.82,1368200.0],["2025-11-28",26.07,26.76,25.96,26.69,574600.0],["2025-12-01",26.2,26.66,25.93,25.97,1380700.0],["2025-12-02",26.14,26.885,26.0,26.515,1580200.0],["2025-12-03",26.72,29.041,26.52,28.9,2099500.0],["2025-12-04",28.74,28.935,28.27,28.82,1602500.0],["2025-12-05",29.13,29.54,29.1,29.22,1644900.0],["2025-12-08",29.33,29.345,28.605,28.75,1176000.0],["2025-12-09",28.54,29.28,28.5,28.96,997300.0],["2025-12-10",28.83,30.26,28.73,29.27,1655100.0],["2025-12-11",29.165,29.17,27.95,28.48,2063200.0],["2025-12-12",28.43,28.93,27.04,27.11,2266700.0],["2025-12-15",27.18,27.55,26.635,26.72,5380500.0],["2025-12-16",26.71,26.95,25.735,26.24,2021900.0],["2025-12-17",26.4,26.55,25.32,25.48,2660600.0],["2025-12-18",26.1,26.95,26.0,26.42,3490800.0],["2025-12-19",26.45,26.99,26.245,26.7,3849200.0],["2025-12-22",27.09,27.335,26.675,26.75,1663000.0],["2025-12-23",26.52,27.57,26.485,27.45,1347700.0],["2025-12-24",27.39,27.39,26.51,26.95,1048500.0],["2025-12-26",27.07,27.07,26.59,26.87,658800.0],["2025-12-29",26.63,26.85,26.32,26.53,854100.0],["2025-12-30",26.59,27.01,26.55,26.83,1063100.0],["2025-12-31",26.98,26.98,26.24,26.38,927400.0],["2026-01-02",27.0,27.359,26.18,26.91,2150600.0],["2026-01-05",27.63,30.29,27.595,28.45,2405000.0],["2026-01-06",28.73,32.38,28.73,31.53,4066700.0],["2026-01-07",30.93,31.13,29.68,30.64,1821200.0],["2026-01-08",30.59,31.5,29.73,31.3,1594400.0],["2026-01-09",31.59,31.59,30.89,31.29,1117000.0],["2026-01-12",30.94,30.94,29.82,30.17,1354700.0],["2026-01-13",30.55,31.12,30.32,30.78,1388800.0],["2026-01-14",30.55,32.975,30.55,32.25,3442200.0],["2026-01-15",32.98,33.48,32.25,32.69,4187500.0],["2026-01-16",33.04,34.29,32.94,33.35,2604400.0],["2026-01-20",32.3,33.47,32.01,32.97,3016200.0],["2026-01-21",33.56,34.44,33.17,33.99,2151400.0],["2026-01-22",34.55,34.74,32.971,33.81,2099600.0],["2026-01-23",33.71,33.77,32.37,32.99,1686200.0],["2026-01-26",32.99,32.99,31.86,32.49,1927100.0],["2026-01-27",32.63,32.99,32.26,32.66,2297800.0],["2026-01-28",33.68,35.39,33.485,34.55,4803400.0],["2026-01-29",36.96,39.89,34.55,37.98,10056900.0],["2026-01-30",37.14,38.65,36.24,36.91,5447200.0],["2026-02-02",36.2,38.29,36.02,37.43,2752800.0],["2026-02-03",37.73,39.5,37.0,38.89,4154100.0],["2026-02-04",39.329,40.88,37.3,38.2,3546400.0],["2026-02-05",37.88,38.88,37.422,38.62,2779900.0],["2026-02-06",39.22,41.785,39.21,41.57,3748700.0],["2026-02-09",41.69,42.11,40.827,41.99,2637600.0],["2026-02-10",41.99,42.2,40.94,41.61,2358600.0],["2026-02-11",42.31,43.04,41.8,42.81,2508800.0],["2026-02-12",42.9,43.86,41.63,41.83,1952900.0],["2026-02-13",43.04,43.52,41.965,42.38,1564100.0],["2026-02-17",41.56,42.22,40.375,41.69,2229400.0],["2026-02-18",39.75,40.25,38.02,38.59,4615100.0],["2026-02-19",37.97,38.31,36.14,36.26,4904100.0],["2026-02-20",36.06,39.1,36.06,38.93,5599400.0],["2026-02-23",38.79,39.76,38.3,38.48,2010000.0],["2026-02-24",38.91,39.66,38.66,39.04,1795900.0],["2026-02-25",39.2,39.255,37.92,38.12,1994600.0],["2026-02-26",37.89,38.205,36.01,36.77,2197500.0],["2026-02-27",35.91,36.63,35.35,36.47,1727000.0],["2026-03-02",35.0,37.035,34.8,36.59,1422000.0],["2026-03-03",34.96,35.53,34.32,34.72,2855000.0],["2026-03-04",35.43,35.43,33.48,34.07,1554400.0],["2026-03-05",33.42,34.565,32.6,32.78,2064500.0],["2026-03-06",31.81,32.83,31.62,31.93,1872600.0],["2026-03-09",31.82,32.89,30.78,32.87,2391500.0],["2026-03-10",32.85,34.14,32.63,33.17,1574200.0],["2026-03-11",33.11,33.38,32.72,33.06,1112100.0],["2026-03-12",32.26,32.51,31.09,31.16,1383400.0],["2026-03-13",31.86,32.1,30.59,31.13,1156600.0],["2026-03-16",31.83,32.11,31.345,31.38,1421100.0],["2026-03-17",31.43,32.88,31.14,32.06,2615800.0],["2026-03-18",32.14,32.7,31.41,31.52,2114000.0],["2026-03-19",30.45,31.34,29.8,30.91,2197500.0],["2026-03-20",30.88,31.04,29.56,29.95,2351200.0],["2026-03-23",31.0,31.979,30.67,31.74,1592800.0],["2026-03-24",31.27,33.35,31.23,32.58,1680400.0],["2026-03-25",33.11,33.3,32.48,32.63,1440300.0],["2026-03-26",32.848,32.848,30.97,31.23,1306100.0],["2026-03-27",30.76,31.25,30.08,30.12,1412000.0],["2026-03-30",30.5,30.606,27.65,28.04,2291000.0],["2026-03-31",29.42,31.625,29.25,31.53,1878300.0],["2026-04-01",32.04,34.01,31.98,33.3,2279000.0],["2026-04-02",31.68,33.83,31.59,32.6,1313600.0],["2026-04-06",32.66,33.59,32.28,32.81,1087800.0],["2026-04-07",32.56,33.475,32.56,33.28,1896600.0],["2026-04-08",36.33,36.75,35.22,35.87,2886200.0],["2026-04-09",35.8,37.05,35.8,37.02,1867300.0],["2026-04-10",37.66,38.75,37.44,37.5,1490700.0],["2026-04-13",36.92,38.633,36.82,38.04,1582000.0],["2026-04-14",38.54,38.72,37.77,38.27,1052700.0],["2026-04-15",38.375,38.49,37.0,37.25,1387700.0],["2026-04-16",37.44,38.33,37.2,38.22,1553800.0],["2026-04-17",39.02,40.61,38.9,40.0,1568800.0],["2026-04-20",40.05,40.69,39.75,40.65,1690700.0],["2026-04-21",40.85,42.02,40.84,41.28,1712500.0],["2026-04-22",42.29,42.6,40.935,42.27,1742700.0],["2026-04-23",44.07,45.39,43.04,43.61,2842900.0],["2026-04-24",45.055,45.087,43.65,44.13,1945100.0],["2026-04-27",44.13,44.5,42.277,43.47,1794200.0],["2026-04-28",41.77,42.97,40.97,41.12,2406000.0],["2026-04-29",42.19,44.41,42.19,44.07,2696000.0],["2026-04-30",44.64,48.6,44.215,48.5,3475100.0],["2026-05-01",47.71,49.19,46.817,48.98,2473300.0],["2026-05-04",49.425,50.19,48.74,49.48,2283900.0],["2026-05-05",50.25,50.305,48.73,49.68,2970200.0],["2026-05-06",50.25,51.4,49.54,51.37,3575400.0],["2026-05-07",43.9,49.49,42.0,47.93,5318800.0],["2026-05-08",49.17,49.17,47.26,48.95,2540500.0],["2026-05-11",48.87,49.02,46.15,48.39,3466400.0],["2026-05-12",47.26,47.62,43.375,45.87,3507500.0],["2026-05-13",47.66,47.73,45.435,45.97,2105000.0],["2026-05-14",46.06,46.135,44.84,44.97,1988600.0],["2026-05-15",43.58,43.785,42.335,43.1,3526100.0],["2026-05-18",42.85,43.75,40.67,41.35,2378300.0],["2026-05-19",40.1,41.84,39.57,41.65,2005300.0],["2026-05-20",42.27,44.57,41.25,44.33,2462200.0],["2026-05-21",43.74,45.14,43.6,44.7,1786200.0],["2026-05-22",45.38,46.15,45.11,45.95,1943900.0],["2026-05-26",47.8,51.35,47.15,50.76,3012100.0],["2026-05-27",51.59,51.66,48.75,49.0,1994600.0],["2026-05-28",49.57,51.225,47.78,51.1,2035500.0],["2026-05-29",51.26,52.8,47.36,47.87,3650300.0],["2026-06-01",47.225,47.59,46.01,47.13,2144100.0],["2026-06-02",48.64,50.74,48.4,50.33,2339300.0],["2026-06-03",50.33,54.1,49.02,53.11,2881800.0],["2026-06-04",51.02,54.4,50.0,53.62,2090800.0],["2026-06-05",51.5,51.75,46.1,46.39,2137400.0],["2026-06-08",47.87,48.24,46.43,48.19,2070500.0],["2026-06-09",49.22,50.0,43.27,46.63,1811000.0],["2026-06-10",45.68,47.05,44.0,44.54,1598800.0],["2026-06-11",45.88,47.98,45.45,47.96,1424800.0],["2026-06-12",47.96,50.46,47.47,50.405,1621400.0],["2026-06-15",52.805,55.45,52.53,55.0,2663100.0],["2026-06-16",54.91,58.13,53.255,53.29,3534600.0],["2026-06-17",55.44,57.88,53.25,53.98,4039700.0],["2026-06-18",57.2,59.555,56.29,59.0,4705500.0],["2026-06-22",61.675,61.675,58.13,61.58,3464000.0],["2026-06-23",56.8,58.46,55.49,55.52,3406700.0],["2026-06-24",55.73,56.79,54.18,55.42,2614900.0],["2026-06-25",58.41,60.8,55.65,60.16,3602900.0],["2026-06-26",57.344,60.385,56.5,57.89,12165500.0],["2026-06-29",58.02,67.41,57.3,66.37,6986500.0],["2026-06-30",66.1,71.77,64.801,69.62,4379500.0],["2026-07-01",66.845,67.9,63.16,63.2,3843600.0],["2026-07-02",63.38,63.775,52.88,55.485,4702900.0],["2026-07-06",57.07,61.9999,56,56.56,4571608.608974],["2026-07-07",52.97,53.76,50.47,51.55,3845676.470115],["2026-07-08",51.06,52.515,49.605,51.465,3469957.336321],["2026-07-09",54.4,58.48,54.4,57.38,4709879.740993],["2026-07-10",55.99,56,53.4836,54.87,2326644.687597],["2026-07-13",52.21,52.625,50.155,50.855,1560350.841986],["2026-07-14",54.21,54.4,51.19,52.32,1817519.964352],["2026-07-15",53.1,53.35,47.96,50.03,2016240.742445],["2026-07-16",48,48.86,46.46,47.12,1990704.746474],["2026-07-17",44.28,48.07,44.13,46.48,1588721.830201],["2026-07-20",46.29,48.5,46,46.36,1927874.817225],["2026-07-21",49.25,49.96,47.7,49.35,1291819.464066],["2026-07-22",47.84,50.645,47.84,49.87,1189919.35741],["2026-07-23",49.12,51.88,49.02,50.07,3114214.623241],["2026-07-24",50,50,45.565,46.03,1574138.176126],["2026-07-27",46.96,47.62,44.01,46.8,2383473.58522],["2026-07-28",43.5,44.725,42.005,44.52,2320401.211109],["2026-07-29",43.7,44.94,41.77,42.21,3309465.656045],["2026-07-30",42.31,42.92,38.15,41.45,6152679.827831],["2026-07-31",42.27,43.35,40.755,41.5,3762916.23045],["2026-08-03",39.69,42.095,38.6,41.52,2505998.417817],["2026-08-04",44,44.49,42.19,42.85,2726395.12836],["2026-08-05",42.02,43.56,41.61,41.8,1727170.107563],["2026-08-06",40.84,44.0499,40.2,42.455,1828286.378592],["2026-08-07",43.8,44.5,42.72,43.77,1606956.847373],["2026-08-10",44.39,44.87,42.37,42.74,298664.953518],["2026-08-11",43.47,44.05,42.31,42.52,1126481.871733],["2026-08-12",44.57,44.57,42.36,42.47,1088175.246333],["2026-08-13",42.78,45.67,42.59,44.13,2163732.958214],["2026-08-14",44.06,45.01,43.53,44.39,982047.374192]]}