{"t":"ARRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-15",29.5,37.35,29.05,36.45,33963400.0],["2020-10-16",37.45,41.94,36.64,38.95,12251300.0],["2020-10-19",38.85,40.5,38.48,38.95,3539600.0],["2020-10-20",39.28,40.73,37.25,38.5,2853200.0],["2020-10-21",38.12,42.1,37.36,39.34,8694200.0],["2020-10-22",38.98,44.44,38.03,43.94,3240000.0],["2020-10-23",43.58,44.01,38.837,42.0,3298300.0],["2020-10-26",41.05,41.73,38.4,39.5,1965100.0],["2020-10-27",39.5,39.52,37.29,38.0,1637200.0],["2020-10-28",36.67,38.75,35.55,37.46,1858900.0],["2020-10-29",37.61,38.2,36.53,37.81,899100.0],["2020-10-30",36.96,37.25,34.5,36.85,1180200.0],["2020-11-02",37.74,38.5,36.46,36.78,992800.0],["2020-11-03",37.14,38.5,36.52,37.57,2321900.0],["2020-11-04",36.63,37.49,34.13,35.94,2016200.0],["2020-11-05",37.33,42.49,36.67,39.34,2281600.0],["2020-11-06",38.667,48.88,38.1,44.81,3274700.0],["2020-11-09",44.248,45.7,38.39,42.0,2445000.0],["2020-11-10",41.25,41.832,35.71,39.7,2271200.0],["2020-11-11",40.16,41.19,38.85,39.16,588500.0],["2020-11-12",39.15,39.63,37.07,37.63,692400.0],["2020-11-13",38.55,40.59,37.669,38.47,812800.0],["2020-11-16",39.0,40.0,38.56,39.32,789400.0],["2020-11-17",39.5,40.359,38.71,40.05,854200.0],["2020-11-18",40.34,44.27,40.25,41.97,1852900.0],["2020-11-19",41.5,43.96,41.2,42.7,498700.0],["2020-11-20",42.97,45.9,42.575,45.1,813000.0],["2020-11-23",45.6,46.89,42.33,45.1,1081700.0],["2020-11-24",45.67,50.99,43.27,46.2,1602500.0],["2020-11-25",46.05,48.54,45.29,47.43,695000.0],["2020-11-27",48.465,49.69,46.61,47.11,590000.0],["2020-11-30",48.15,48.15,43.65,45.58,1008300.0],["2020-12-01",42.565,43.35,40.27,40.6,2217500.0],["2020-12-02",40.4,40.4,37.195,37.6,3028700.0],["2020-12-03",37.5,38.45,35.65,35.85,12618800.0],["2020-12-04",36.17,36.9,33.83,34.09,4500600.0],["2020-12-07",35.0,35.939,33.46,35.18,3078900.0],["2020-12-08",36.03,36.79,35.3,36.57,3813700.0],["2020-12-09",37.75,38.24,35.68,36.12,3931900.0],["2020-12-10",35.348,36.88,35.3,36.1,1867200.0],["2020-12-11",36.25,37.0,35.27,36.47,1598000.0],["2020-12-14",36.8,37.37,36.5,36.95,2398400.0],["2020-12-15",37.05,38.88,36.04,38.64,2508200.0],["2020-12-16",38.85,40.89,38.15,40.49,2643800.0],["2020-12-17",40.9,42.09,39.69,41.91,2126900.0],["2020-12-18",41.92,43.35,41.25,42.0,9525700.0],["2020-12-21",41.016,43.74,40.05,43.08,1772600.0],["2020-12-22",43.73,44.9,42.5,44.27,2444200.0],["2020-12-23",44.95,46.3,44.77,45.1,2852800.0],["2020-12-24",44.0,45.15,43.54,44.18,1312000.0],["2020-12-28",44.31,46.87,42.95,43.41,2053100.0],["2020-12-29",42.94,43.29,40.34,42.44,1880000.0],["2020-12-30",42.27,43.61,42.07,43.47,2848100.0],["2020-12-31",43.09,43.73,42.78,43.14,961100.0],["2021-01-04",43.5,43.89,41.17,42.42,1564000.0],["2021-01-05",42.09,43.9,41.06,41.91,1579900.0],["2021-01-06",45.166,48.37,44.35,47.04,3490100.0],["2021-01-07",48.65,51.47,48.65,49.7,2378600.0],["2021-01-08",52.99,54.78,49.83,50.76,2550800.0],["2021-01-11",47.64,52.03,46.78,51.0,1468600.0],["2021-01-12",51.7,52.235,49.28,51.01,1530400.0],["2021-01-13",50.78,51.28,49.405,49.5,1107100.0],["2021-01-14",49.7,51.36,48.25,48.46,1579600.0],["2021-01-15",48.42,48.6,45.02,45.93,1411700.0],["2021-01-19",46.6,48.39,46.175,48.36,1339000.0],["2021-01-20",49.88,50.466,47.62,48.2,1086400.0],["2021-01-21",47.62,49.7,47.45,49.7,1102700.0],["2021-01-22",49.32,51.05,48.42,51.05,1261300.0],["2021-01-25",51.4,52.765,47.73,48.36,1664100.0],["2021-01-26",48.64,48.99,45.73,45.91,1141900.0],["2021-01-27",44.0,45.41,41.03,41.28,2261100.0],["2021-01-28",43.62,43.65,41.31,42.26,1574800.0],["2021-01-29",42.5,42.68,40.2,40.76,1421500.0],["2021-02-01",41.7,42.25,40.05,41.03,1133300.0],["2021-02-02",42.15,43.84,41.56,43.37,1988600.0],["2021-02-03",44.11,44.25,42.15,43.08,895300.0],["2021-02-04",43.75,45.32,42.8,43.98,1570400.0],["2021-02-05",44.74,44.75,43.25,43.81,1010100.0],["2021-02-08",43.95,45.088,43.05,43.89,1088300.0],["2021-02-09",44.25,45.15,42.71,44.05,1465600.0],["2021-02-10",44.16,45.58,43.29,44.12,1782400.0],["2021-02-11",44.57,44.71,43.73,44.15,850600.0],["2021-02-12",43.56,44.34,42.35,44.34,1085600.0],["2021-02-16",45.0,46.3,43.301,43.47,1055400.0],["2021-02-17",43.13,43.35,40.75,41.96,1612600.0],["2021-02-18",41.0,41.095,39.1,40.53,1510300.0],["2021-02-19",41.14,41.35,39.63,40.06,1436800.0],["2021-02-22",39.69,41.16,37.25,38.5,2337900.0],["2021-02-23",36.5,38.99,33.62,38.94,2018500.0],["2021-02-24",39.16,40.36,38.15,39.44,1252200.0],["2021-02-25",39.05,39.52,37.12,38.08,1972200.0],["2021-02-26",38.1,38.63,36.29,37.08,1303400.0],["2021-03-01",39.8,40.8,38.324,39.9,1615200.0],["2021-03-02",40.0,40.81,37.8,38.1,1028400.0],["2021-03-03",38.15,38.68,36.52,37.1,2131900.0],["2021-03-04",36.59,37.44,34.01,35.55,1921200.0],["2021-03-05",36.5,36.5,30.92,34.22,2781800.0],["2021-03-08",33.59,35.175,32.76,33.3,1495600.0],["2021-03-09",34.78,36.24,34.08,35.03,2218600.0],["2021-03-10",34.131,35.75,31.85,33.52,4083600.0],["2021-03-11",34.85,35.63,34.146,35.07,2073600.0],["2021-03-12",33.97,35.18,33.6,34.56,1598900.0],["2021-03-15",35.15,36.8,34.55,35.35,3102800.0],["2021-03-16",35.78,37.49,34.38,35.94,2235800.0],["2021-03-17",33.79,33.79,30.83,31.61,6494200.0],["2021-03-18",31.71,31.96,29.21,29.64,5192100.0],["2021-03-19",28.3,30.35,28.1,29.65,25613700.0],["2021-03-22",29.83,30.49,29.55,30.0,3505300.0],["2021-03-23",30.3,30.58,28.81,29.11,5225800.0],["2021-03-24",29.26,29.82,27.56,27.65,5404500.0],["2021-03-25",26.61,28.15,26.13,28.0,3810600.0],["2021-03-26",28.1,29.04,27.291,28.46,3679300.0],["2021-03-29",29.45,29.64,26.74,27.23,2296000.0],["2021-03-30",27.0,29.25,26.27,29.21,2558900.0],["2021-03-31",29.56,30.24,29.3,29.82,2108900.0],["2021-04-01",30.358,30.56,29.62,30.02,2492500.0],["2021-04-05",30.5,30.56,27.62,28.27,1755200.0],["2021-04-06",28.42,29.45,28.3,29.29,1618100.0],["2021-04-07",29.49,30.24,28.78,29.51,1613900.0],["2021-04-08",29.58,30.22,28.9,30.22,1460000.0],["2021-04-09",29.97,30.2,29.35,29.82,895800.0],["2021-04-12",29.623,30.255,29.22,29.57,2216300.0],["2021-04-13",29.68,29.8,28.74,29.1,1597200.0],["2021-04-14",29.23,29.76,28.82,29.02,2191500.0],["2021-04-15",29.16,29.45,26.42,26.66,3848100.0],["2021-04-16",27.65,28.63,27.55,27.72,3865100.0],["2021-04-19",27.73,27.94,26.33,26.64,1816800.0],["2021-04-20",26.69,27.3,26.02,26.23,1407100.0],["2021-04-21",26.0,27.7,25.71,27.62,1555400.0],["2021-04-22",28.58,29.955,28.46,29.17,2990200.0],["2021-04-23",29.3,29.47,28.84,29.37,1484300.0],["2021-04-26",29.64,29.89,28.38,29.63,1028400.0],["2021-04-27",30.23,31.0,29.65,30.63,2447600.0],["2021-04-28",30.0,30.2,29.08,29.25,1417600.0],["2021-04-29",29.45,29.73,28.58,29.44,1023800.0],["2021-04-30",28.88,29.15,28.07,28.16,2221600.0],["2021-05-03",28.623,28.623,27.06,27.34,978100.0],["2021-05-04",26.79,26.79,25.35,25.54,2776300.0],["2021-05-05",25.55,25.93,24.63,24.88,2294800.0],["2021-05-06",24.69,25.36,23.6,25.35,2341500.0],["2021-05-07",25.8,26.63,25.15,25.36,1568600.0],["2021-05-10",25.09,25.8,24.36,24.88,1408300.0],["2021-05-11",23.186,25.54,23.14,24.95,2280900.0],["2021-05-12",17.92,18.3,13.22,13.46,42949800.0],["2021-05-13",14.02,15.4,14.0,14.45,21736500.0],["2021-05-14",14.44,14.59,13.75,14.23,9737700.0],["2021-05-17",14.17,14.6,13.54,14.25,6590900.0],["2021-05-18",14.2,14.24,13.845,14.0,4972500.0],["2021-05-19",13.56,14.98,13.52,14.57,5571700.0],["2021-05-20",14.69,15.46,14.56,15.24,5776600.0],["2021-05-21",15.42,16.277,15.06,16.12,5379200.0],["2021-05-24",16.22,16.24,15.32,15.56,4731200.0],["2021-05-25",15.53,16.04,15.29,15.3,3028500.0],["2021-05-26",15.33,16.24,15.33,15.87,3571600.0],["2021-05-27",15.975,16.13,15.45,16.1,4019800.0],["2021-05-28",16.31,16.74,16.14,16.3,5161800.0],["2021-06-01",16.49,16.66,15.883,16.32,2126900.0],["2021-06-02",16.29,16.39,15.76,15.8,2952300.0],["2021-06-03",15.625,15.86,15.17,15.27,2371900.0],["2021-06-04",15.16,15.45,14.96,15.03,2375300.0],["2021-06-07",14.97,15.84,14.57,15.55,3389800.0],["2021-06-08",15.75,16.885,15.6,16.35,3738100.0],["2021-06-09",16.63,17.24,15.63,15.65,3204600.0],["2021-06-10",15.61,16.79,15.45,16.33,5819400.0],["2021-06-11",16.4,16.47,16.0,16.15,2332200.0],["2021-06-14",16.34,16.41,15.82,16.09,2174900.0],["2021-06-15",16.08,16.12,15.26,15.4,2636200.0],["2021-06-16",15.43,16.14,15.4,16.05,4305500.0],["2021-06-17",15.92,16.59,15.89,16.24,2981100.0],["2021-06-18",16.23,16.45,15.81,16.21,5250900.0],["2021-06-21",16.06,16.2,15.33,15.56,2875600.0],["2021-06-22",15.5,15.829,15.36,15.65,2134700.0],["2021-06-23",15.837,16.27,15.74,15.75,5956000.0],["2021-06-24",15.91,16.02,15.5,15.64,2780100.0],["2021-06-25",15.71,16.32,15.63,15.78,19216500.0],["2021-06-28",16.05,16.84,15.93,16.57,3902900.0],["2021-06-29",17.19,17.32,16.241,16.29,5173200.0],["2021-06-30",16.18,16.18,15.58,15.6,5635100.0],["2021-07-01",15.84,16.325,15.57,16.14,3162800.0],["2021-07-02",16.1,16.245,15.68,15.79,1784200.0],["2021-07-06",15.78,15.96,15.36,15.94,2553300.0],["2021-07-07",15.92,16.27,15.77,16.16,2752200.0],["2021-07-08",15.55,15.97,15.15,15.85,3362400.0],["2021-07-09",15.88,15.955,15.5,15.92,2241400.0],["2021-07-12",15.92,16.11,15.48,15.92,2630500.0],["2021-07-13",15.86,16.13,15.42,15.56,1633000.0],["2021-07-14",15.78,15.97,14.29,14.36,2854600.0],["2021-07-15",14.29,14.41,13.7,13.82,3200600.0],["2021-07-16",13.925,14.11,13.4,13.54,3269500.0],["2021-07-19",13.05,13.445,12.82,13.25,3074900.0],["2021-07-20",13.55,14.25,13.19,14.09,4288800.0],["2021-07-21",14.1,14.57,14.1,14.28,2102300.0],["2021-07-22",14.33,14.5,13.83,14.11,1184800.0],["2021-07-23",14.1,14.28,13.59,13.65,1874100.0],["2021-07-26",13.76,13.92,13.0,13.08,3008400.0],["2021-07-27",12.92,13.28,12.72,13.2,2575000.0],["2021-07-28",13.3,13.74,13.14,13.65,2082000.0],["2021-07-29",13.8,14.08,13.565,13.61,1785100.0],["2021-07-30",13.42,13.86,13.36,13.54,2500600.0],["2021-08-02",13.6,13.685,12.94,12.96,2509300.0],["2021-08-03",13.02,13.48,12.975,13.46,2952700.0],["2021-08-04",13.32,13.88,13.25,13.44,1482300.0],["2021-08-05",13.37,14.13,13.245,13.74,1990900.0],["2021-08-06",13.88,14.02,13.545,13.62,1488100.0],["2021-08-09",13.63,13.795,13.42,13.71,2151100.0],["2021-08-10",14.41,15.74,14.39,15.18,8352800.0],["2021-08-11",15.31,15.37,14.63,15.32,4817100.0],["2021-08-12",15.13,17.41,15.13,17.3,12608600.0],["2021-08-13",16.93,17.6,16.91,17.31,4491800.0],["2021-08-16",16.912,17.3,16.82,17.16,3686800.0],["2021-08-17",16.9,17.59,16.9,17.38,3714500.0],["2021-08-18",17.41,19.197,17.13,19.01,5630700.0],["2021-08-19",18.8,18.82,17.5,17.99,4621100.0],["2021-08-20",17.9,19.05,17.85,18.79,2687700.0],["2021-08-23",18.37,19.59,18.25,19.26,3050900.0],["2021-08-24",19.25,19.63,18.8,18.95,2053400.0],["2021-08-25",18.95,19.12,18.45,18.58,2263900.0],["2021-08-26",18.87,19.849,18.69,19.3,3169000.0],["2021-08-27",19.06,19.61,18.91,19.32,1759000.0],["2021-08-30",19.19,19.42,18.81,18.92,1759300.0],["2021-08-31",19.05,19.48,18.9,19.07,2152600.0],["2021-09-01",19.25,19.25,18.83,18.98,1422600.0],["2021-09-02",19.11,19.99,19.066,19.36,2305000.0],["2021-09-03",19.28,19.6,19.13,19.5,1257100.0],["2021-09-07",19.2,20.43,19.193,19.72,2439900.0],["2021-09-08",19.74,19.981,18.39,18.73,2921900.0],["2021-09-09",18.65,19.08,18.41,18.85,1821800.0],["2021-09-10",18.86,19.06,17.55,17.63,3236500.0],["2021-09-13",17.6,19.225,17.455,19.0,2794800.0],["2021-09-14",19.0,19.25,18.275,18.5,1258400.0],["2021-09-15",18.42,18.48,17.69,18.12,2047900.0],["2021-09-16",18.08,18.28,17.88,18.23,1281400.0],["2021-09-17",18.19,18.51,17.81,18.5,2981900.0],["2021-09-20",17.88,17.97,17.28,17.72,2595400.0],["2021-09-21",17.68,18.225,17.43,18.13,2412000.0],["2021-09-22",18.325,18.945,18.04,18.14,1659700.0],["2021-09-23",18.21,18.27,17.58,18.01,2755300.0],["2021-09-24",17.88,18.0,17.21,17.29,1981100.0],["2021-09-27",17.45,18.38,16.95,18.12,1758700.0],["2021-09-28",18.0,18.02,17.53,17.62,1513800.0],["2021-09-29",17.81,18.1,17.25,17.65,2564500.0],["2021-09-30",17.91,18.875,17.89,18.52,2343300.0],["2021-10-01",18.55,18.695,18.08,18.1,1900300.0],["2021-10-04",17.97,17.97,16.56,16.8,2638400.0],["2021-10-05",16.8,17.1,16.65,16.88,1310400.0],["2021-10-06",16.67,17.17,16.405,17.05,1178200.0],["2021-10-07",17.33,19.0,17.21,18.17,2368100.0],["2021-10-08",18.17,19.0,18.17,18.39,2611400.0],["2021-10-11",18.68,19.91,18.68,19.17,3789400.0],["2021-10-12",19.3,19.96,19.26,19.91,2425800.0],["2021-10-13",19.97,20.11,19.23,19.95,2040400.0],["2021-10-14",20.14,20.29,19.0,20.0,2142700.0],["2021-10-15",20.24,20.24,18.85,18.87,8671200.0],["2021-10-18",18.56,19.55,18.413,19.41,1814200.0],["2021-10-19",19.59,21.005,19.41,20.41,3645800.0],["2021-10-20",18.924,19.48,18.35,18.66,5509100.0],["2021-10-21",18.61,19.245,18.61,19.05,2256300.0],["2021-10-22",19.0,19.01,17.66,17.92,2808800.0],["2021-10-25",18.02,18.29,17.7,18.2,2369400.0],["2021-10-26",18.37,18.65,17.77,17.84,1796500.0],["2021-10-27",18.4,19.24,17.86,18.3,4041000.0],["2021-10-28",18.36,19.49,18.31,18.87,3325800.0],["2021-10-29",18.81,21.4,18.8,21.35,4085800.0],["2021-11-01",21.49,22.8,21.38,22.75,3156500.0],["2021-11-02",22.384,22.48,21.375,22.1,2014400.0],["2021-11-03",21.672,22.96,21.522,22.93,1539800.0],["2021-11-04",22.92,23.15,22.54,22.8,1149200.0],["2021-11-05",22.91,23.2,22.28,22.46,1635800.0],["2021-11-08",22.71,22.81,21.785,21.87,1687000.0],["2021-11-09",22.08,22.08,20.74,21.57,1540400.0],["2021-11-10",20.67,20.695,19.8,20.5,2484000.0],["2021-11-11",21.34,22.66,21.21,22.11,3002500.0],["2021-11-12",22.82,27.46,22.564,26.55,8557100.0],["2021-11-15",25.9,27.671,25.84,27.09,3492700.0],["2021-11-16",27.16,27.2,25.83,26.65,1778600.0],["2021-11-17",26.63,27.14,26.02,26.36,1233000.0],["2021-11-18",26.36,26.36,24.23,24.4,1784000.0],["2021-11-19",24.58,25.28,24.47,24.73,1242500.0],["2021-11-22",25.04,25.91,23.93,24.22,1354000.0],["2021-11-23",23.66,24.45,22.83,22.95,1789400.0],["2021-11-24",22.99,23.72,22.27,23.68,1066300.0],["2021-11-26",22.87,23.29,22.14,22.72,732400.0],["2021-11-29",23.2,23.28,22.1,22.85,1082400.0],["2021-11-30",20.3,21.29,17.695,18.015,12443900.0],["2021-12-01",17.84,18.44,17.45,17.65,10521700.0],["2021-12-02",17.56,18.12,17.27,17.67,2210800.0],["2021-12-03",17.99,17.99,16.56,16.87,2913200.0],["2021-12-06",16.86,17.85,15.9,17.46,2025500.0],["2021-12-07",18.09,18.625,17.92,18.0,3059500.0],["2021-12-08",17.93,18.5,17.56,18.05,1851100.0],["2021-12-09",17.8,18.33,17.11,17.33,3452000.0],["2021-12-10",17.59,18.33,17.0,17.27,2200800.0],["2021-12-13",17.38,18.22,17.35,17.8,3280600.0],["2021-12-14",17.3,18.04,17.17,17.5,2585300.0],["2021-12-15",17.53,17.53,15.81,16.94,3945400.0],["2021-12-16",17.12,17.99,16.44,16.67,2532700.0],["2021-12-17",16.35,16.98,16.059,16.58,3890100.0],["2021-12-20",15.49,15.98,15.28,15.39,3328900.0],["2021-12-21",15.71,16.375,15.71,16.24,2263800.0],["2021-12-22",16.21,16.475,15.91,16.13,3523100.0],["2021-12-23",16.06,16.47,15.77,16.43,3128700.0],["2021-12-27",16.53,16.65,16.01,16.53,1815800.0],["2021-12-28",16.5,16.61,15.83,15.92,1902300.0],["2021-12-29",15.85,15.97,15.31,15.75,1574200.0],["2021-12-30",15.78,16.38,15.52,15.94,2223600.0],["2021-12-31",15.81,16.47,15.66,15.69,1120400.0],["2022-01-03",15.89,16.16,15.41,15.91,3991900.0],["2022-01-04",15.81,15.915,14.37,14.97,6073700.0],["2022-01-05",14.92,15.061,13.92,13.92,2968200.0],["2022-01-06",13.92,14.15,13.53,13.84,1650100.0],["2022-01-07",13.92,14.63,13.76,14.12,4686800.0],["2022-01-10",13.88,14.04,13.22,14.01,2833200.0],["2022-01-11",14.01,14.54,13.98,14.41,2581700.0],["2022-01-12",14.7,15.05,13.98,14.25,1672600.0],["2022-01-13",14.36,14.46,13.44,13.47,2407100.0],["2022-01-14",13.4,13.62,12.87,13.08,3571900.0],["2022-01-18",12.67,12.76,11.92,11.93,3912900.0],["2022-01-19",12.0,12.21,11.43,11.52,4455000.0],["2022-01-20",11.71,12.37,11.375,11.43,5752700.0],["2022-01-21",11.1,11.42,10.67,10.68,5497300.0],["2022-01-24",10.14,11.025,9.7,11.01,5523400.0],["2022-01-25",10.63,11.0,10.03,10.17,6365700.0],["2022-01-26",10.64,10.795,9.77,9.86,3820300.0],["2022-01-27",10.08,10.1,9.0,9.02,4424800.0],["2022-01-28",9.0,9.675,8.7,9.63,6585500.0],["2022-01-31",9.61,10.68,9.61,10.54,4331400.0],["2022-02-01",10.69,10.91,10.28,10.89,4569600.0],["2022-02-02",10.98,10.98,10.38,10.54,4256500.0],["2022-02-03",10.3,10.72,9.66,9.74,4566900.0],["2022-02-04",9.76,10.17,9.66,9.89,3492400.0],["2022-02-07",9.89,10.26,9.5,9.53,3118200.0],["2022-02-08",9.44,9.84,9.42,9.76,4462700.0],["2022-02-09",10.24,10.42,9.825,10.18,5438200.0],["2022-02-10",9.76,10.21,9.5,9.6,3617200.0],["2022-02-11",9.57,9.9,8.9,8.99,3790500.0],["2022-02-14",8.96,9.4,8.83,8.89,2410000.0],["2022-02-15",9.32,9.9,9.16,9.82,3992500.0],["2022-02-16",9.59,9.85,9.4,9.74,2054300.0],["2022-02-17",9.51,9.72,9.19,9.3,2306800.0],["2022-02-18",9.22,9.43,8.91,8.99,2868600.0],["2022-02-22",8.78,8.97,8.515,8.58,2581800.0],["2022-02-23",8.71,8.8,8.4,8.51,3587500.0],["2022-02-24",8.17,9.85,8.021,9.75,5942200.0],["2022-02-25",9.8,10.26,9.58,10.22,3464700.0],["2022-02-28",10.47,11.38,10.38,11.24,4932000.0],["2022-03-01",11.37,11.84,11.2,11.72,6147600.0],["2022-03-02",11.5,11.64,9.0,9.36,13887300.0],["2022-03-03",9.7,10.27,9.03,9.81,7025100.0],["2022-03-04",9.69,9.83,9.06,9.22,3839500.0],["2022-03-07",9.49,10.19,9.4,9.53,3198300.0],["2022-03-08",9.82,10.84,9.485,10.53,4049500.0],["2022-03-09",10.73,11.11,10.3,10.74,3267000.0],["2022-03-10",10.69,11.04,10.43,10.96,3219300.0],["2022-03-11",11.1,11.59,10.525,10.62,1973600.0],["2022-03-14",10.58,10.77,10.091,10.2,1951300.0],["2022-03-15",10.17,10.81,9.83,10.79,2660100.0],["2022-03-16",10.98,11.835,10.72,11.8,3514200.0],["2022-03-17",11.98,12.58,11.95,12.53,3233800.0],["2022-03-18",12.29,13.22,12.11,13.14,5733000.0],["2022-03-21",12.97,13.59,12.73,13.29,4109700.0],["2022-03-22",13.3,13.96,13.12,13.32,2763000.0],["2022-03-23",13.1,13.7,12.55,13.33,1901300.0],["2022-03-24",13.51,13.78,13.19,13.65,1691600.0],["2022-03-25",13.59,13.6,12.6,13.06,3970400.0],["2022-03-28",12.87,13.22,11.685,12.24,4474700.0],["2022-03-29",12.3,12.56,11.78,12.28,4199900.0],["2022-03-30",12.22,12.28,11.26,11.3,4040500.0],["2022-03-31",11.3,11.81,11.04,11.27,4769100.0],["2022-04-01",11.3,11.675,10.915,10.94,3563500.0],["2022-04-04",11.03,12.75,11.03,11.92,5942200.0],["2022-04-05",11.94,12.17,10.435,10.57,6384200.0],["2022-04-06",12.48,12.66,10.555,11.03,12668100.0],["2022-04-07",11.0,11.13,10.15,10.41,4833400.0],["2022-04-08",10.18,10.28,9.27,9.28,5516100.0],["2022-04-11",9.17,9.87,9.09,9.48,4188900.0],["2022-04-12",9.51,9.83,9.24,9.25,4459200.0],["2022-04-13",9.18,9.35,8.97,9.19,4603100.0],["2022-04-14",9.17,9.32,8.72,8.74,3132700.0],["2022-04-18",8.67,8.75,8.35,8.52,2752200.0],["2022-04-19",8.44,9.28,8.26,9.14,4512000.0],["2022-04-20",9.19,9.38,8.49,8.49,4216800.0],["2022-04-21",8.615,8.68,7.17,7.39,11471000.0],["2022-04-22",7.38,7.65,6.965,7.02,7989000.0],["2022-04-25",6.86,7.18,6.6,7.13,5275100.0],["2022-04-26",7.01,7.175,6.73,6.82,5339200.0],["2022-04-27",6.66,7.21,6.65,6.74,4764600.0],["2022-04-28",6.79,7.12,6.305,6.8,5705100.0],["2022-04-29",6.77,7.035,6.485,6.53,3024000.0],["2022-05-02",6.52,7.4,6.44,7.21,6639300.0],["2022-05-03",7.2,8.32,7.07,8.24,6322500.0],["2022-05-04",8.26,9.33,8.13,9.25,6348100.0],["2022-05-05",9.05,9.19,8.545,9.16,4889500.0],["2022-05-06",9.11,9.21,8.35,8.87,6847500.0],["2022-05-09",8.565,8.63,7.14,7.31,6377000.0],["2022-05-10",7.66,7.67,6.49,6.92,9836100.0],["2022-05-11",6.18,7.39,6.17,6.42,10038900.0],["2022-05-12",6.16,6.535,5.445,6.2,9832400.0],["2022-05-13",6.57,7.41,6.43,7.08,7635600.0],["2022-05-16",7.07,7.37,6.62,6.93,6527900.0],["2022-05-17",7.13,7.935,7.02,7.91,5842900.0],["2022-05-18",7.75,9.23,7.74,8.5,8149700.0],["2022-05-19",8.34,9.16,8.26,9.01,5113800.0],["2022-05-20",9.05,9.6,8.675,9.07,5356100.0],["2022-05-23",9.24,9.6,8.78,9.41,3589500.0],["2022-05-24",9.2,9.405,8.82,9.22,4023900.0],["2022-05-25",9.11,9.88,9.021,9.66,4381600.0],["2022-05-26",9.66,10.92,9.54,10.53,4747700.0],["2022-05-27",10.71,11.38,10.675,11.09,4224500.0],["2022-05-31",11.11,11.48,10.795,11.08,4037300.0],["2022-06-01",11.28,11.58,10.78,10.93,2860300.0],["2022-06-02",10.92,12.1,10.7,11.57,3405400.0],["2022-06-03",11.22,12.09,11.14,11.5,2936200.0],["2022-06-06",13.66,14.47,13.11,13.57,12224900.0],["2022-06-07",13.38,14.3,13.32,13.88,4225100.0],["2022-06-08",13.81,14.6,13.11,13.42,2974600.0],["2022-06-09",13.87,14.63,13.46,13.48,4901000.0],["2022-06-10",13.02,13.38,12.472,12.64,4262000.0],["2022-06-13",11.68,12.11,11.17,11.88,4562500.0],["2022-06-14",12.07,12.39,11.465,11.7,2859700.0],["2022-06-15",11.88,12.45,11.61,12.12,4824000.0],["2022-06-16",11.52,11.92,11.04,11.24,3738800.0],["2022-06-17",11.39,12.965,11.36,12.72,6053400.0],["2022-06-21",13.445,13.45,12.59,12.68,3720200.0],["2022-06-22",12.21,13.11,12.2,12.6,2636400.0],["2022-06-23",12.66,13.8,12.469,13.71,3081500.0],["2022-06-24",13.87,13.94,12.17,12.41,8622700.0],["2022-06-27",12.53,12.925,12.1,12.47,3087800.0],["2022-06-28",12.49,12.53,11.56,11.73,2999800.0],["2022-06-29",10.93,11.42,10.39,10.69,5826700.0],["2022-06-30",10.82,11.38,10.305,11.01,5070300.0],["2022-07-01",11.0,11.51,10.83,11.09,1900100.0],["2022-07-05",10.73,11.16,10.12,11.15,2512100.0],["2022-07-06",11.15,11.72,10.73,10.9,1938600.0],["2022-07-07",11.04,12.3,11.04,12.06,2729700.0],["2022-07-08",11.69,12.755,11.69,12.51,2566700.0],["2022-07-11",12.41,12.59,11.52,11.72,1762300.0],["2022-07-12",11.65,11.86,10.97,11.2,1803900.0],["2022-07-13",11.0,11.49,10.72,11.05,1694000.0],["2022-07-14",10.89,11.205,10.56,11.0,1492300.0],["2022-07-15",10.64,10.98,9.24,10.83,6105200.0],["2022-07-18",11.24,11.76,11.02,11.11,3205800.0],["2022-07-19",11.35,11.84,11.1,11.4,2434700.0],["2022-07-20",11.63,12.49,11.56,12.04,2483300.0],["2022-07-21",11.93,12.11,11.59,12.01,1691200.0],["2022-07-22",12.15,12.549,11.705,11.89,2574500.0],["2022-07-25",11.99,12.355,11.25,12.24,2657800.0],["2022-07-26",12.06,12.475,11.61,12.29,2086000.0],["2022-07-27",12.8,13.39,12.2,13.04,4081500.0],["2022-07-28",14.8,17.17,14.5,16.1,12429600.0],["2022-07-29",15.75,16.98,15.7,16.85,7621700.0],["2022-08-01",16.37,16.39,15.02,15.935,4813100.0],["2022-08-02",15.7,17.36,15.3,16.9,4768600.0],["2022-08-03",16.87,17.455,15.96,16.74,3707400.0],["2022-08-04",16.82,17.47,16.24,17.27,3634800.0],["2022-08-05",18.04,19.12,17.59,17.66,6441000.0],["2022-08-08",18.37,19.64,18.31,18.68,6936000.0],["2022-08-09",17.28,18.47,16.63,18.29,4603000.0],["2022-08-10",21.0,23.61,20.08,23.58,12625900.0],["2022-08-11",23.98,24.0,21.0,21.31,7561700.0],["2022-08-12",21.65,23.33,21.05,23.3,5604100.0],["2022-08-15",23.005,23.59,22.43,22.92,5705200.0],["2022-08-16",22.71,22.723,21.57,21.99,4094400.0],["2022-08-17",21.67,22.089,20.81,21.5,4384900.0],["2022-08-18",21.08,22.649,20.44,22.26,6299300.0],["2022-08-19",21.475,21.825,20.03,21.0,4664100.0],["2022-08-22",20.35,20.71,19.5,20.5,3701900.0],["2022-08-23",20.84,20.925,18.86,20.35,5114600.0],["2022-08-24",20.6,21.93,20.41,21.44,4490600.0],["2022-08-25",22.16,22.75,21.22,22.2,3397000.0],["2022-08-26",22.36,23.18,21.21,21.52,2779000.0],["2022-08-29",21.18,22.39,20.63,21.61,1908500.0],["2022-08-30",22.15,22.87,20.97,21.36,3594500.0],["2022-08-31",21.54,21.99,20.3,20.9,4066100.0],["2022-09-01",20.69,21.56,20.24,21.46,3571600.0],["2022-09-02",21.66,21.81,18.92,20.27,4823500.0],["2022-09-06",20.62,21.13,19.97,20.77,3043400.0],["2022-09-07",20.53,22.31,20.53,22.03,5676800.0],["2022-09-08",22.0,22.875,20.71,21.32,7293600.0],["2022-09-09",21.4,21.63,20.35,20.88,4315200.0],["2022-09-12",21.03,21.05,19.62,20.53,5228900.0],["2022-09-13",19.406,20.59,19.243,19.92,5644800.0],["2022-09-14",19.89,20.0,19.28,19.89,3349300.0],["2022-09-15",18.84,19.265,17.45,18.01,17225900.0],["2022-09-16",17.6,18.13,17.26,17.82,7992100.0],["2022-09-19",18.27,19.36,18.2,18.48,6671800.0],["2022-09-20",18.302,18.96,18.13,18.17,2167100.0],["2022-09-21",18.31,19.065,17.595,18.15,2825300.0],["2022-09-22",18.15,18.56,16.9,17.08,2884400.0],["2022-09-23",16.355,16.87,16.26,16.72,2777900.0],["2022-09-26",16.55,17.28,16.03,16.1,2225400.0],["2022-09-27",16.7,17.28,16.58,16.83,2509000.0],["2022-09-28",16.82,17.65,16.38,17.56,2212700.0],["2022-09-29",17.21,17.48,16.15,16.43,2252600.0],["2022-09-30",16.4,17.26,16.23,16.58,2238300.0],["2022-10-03",16.79,17.94,16.44,17.72,2496800.0],["2022-10-04",18.57,18.79,18.06,18.47,2565600.0],["2022-10-05",17.93,18.14,17.18,17.47,1742800.0],["2022-10-06",17.54,18.06,16.53,16.68,2218600.0],["2022-10-07",16.3,16.62,16.0,16.5,1704900.0],["2022-10-10",16.658,16.76,16.08,16.69,1602000.0],["2022-10-11",16.69,17.32,16.23,17.0,2119100.0],["2022-10-12",17.07,17.07,15.74,16.25,1934700.0],["2022-10-13",15.31,16.585,15.2,16.45,3467500.0],["2022-10-14",16.5,16.79,15.47,15.5,1851700.0],["2022-10-17",15.5,16.07,14.33,14.94,5528300.0],["2022-10-18",15.27,15.77,14.855,15.36,4076400.0],["2022-10-19",15.08,15.14,14.295,14.61,3066500.0],["2022-10-20",14.61,14.91,14.17,14.7,1804600.0],["2022-10-21",14.66,15.27,13.86,15.14,4881700.0],["2022-10-24",15.16,15.395,14.64,15.13,2784500.0],["2022-10-25",15.13,16.235,15.13,16.03,2130200.0],["2022-10-26",16.31,17.2,16.21,16.35,2463400.0],["2022-10-27",16.65,17.51,16.37,17.02,2797500.0],["2022-10-28",17.01,17.55,16.685,17.49,2855300.0],["2022-10-31",17.49,18.28,17.23,18.1,2283700.0],["2022-11-01",18.5,18.85,18.03,18.43,2415500.0],["2022-11-02",18.23,18.245,16.84,16.97,2766800.0],["2022-11-03",16.85,17.86,16.69,17.43,2724300.0],["2022-11-04",17.78,17.9,16.1,16.87,3187100.0],["2022-11-07",16.94,17.17,15.67,15.94,3319100.0],["2022-11-08",16.49,17.6,16.455,16.98,4884800.0],["2022-11-09",20.5,20.62,18.36,19.27,13417800.0],["2022-11-10",19.95,21.01,18.6,20.35,8692200.0],["2022-11-11",20.47,21.54,20.08,20.57,5355100.0],["2022-11-14",20.52,20.74,18.92,19.29,4008800.0],["2022-11-15",20.73,22.3,20.44,21.03,7078000.0],["2022-11-16",20.61,21.88,20.35,20.66,3639600.0],["2022-11-17",19.93,20.47,19.32,20.35,3089000.0],["2022-11-18",20.84,21.06,19.95,20.4,4708700.0],["2022-11-21",20.01,21.15,19.75,20.98,3655200.0],["2022-11-22",21.0,21.7,20.39,21.62,4209300.0],["2022-11-23",21.6,23.03,21.48,22.87,4918700.0],["2022-11-25",22.84,23.5,22.8,23.26,1981400.0],["2022-11-28",22.81,23.099,21.32,21.61,4707500.0],["2022-11-29",21.94,22.07,20.86,20.95,3664100.0],["2022-11-30",20.89,21.37,20.26,20.94,4193900.0],["2022-12-01",20.835,21.48,19.88,20.46,5047300.0],["2022-12-02",20.05,22.99,19.28,22.22,6248000.0],["2022-12-05",22.18,22.712,21.64,21.85,3589100.0],["2022-12-06",21.95,22.12,20.18,20.4,3669900.0],["2022-12-07",20.53,21.0,20.0,20.19,1962300.0],["2022-12-08",20.55,21.18,20.17,21.04,2707200.0],["2022-12-09",20.99,22.05,20.44,20.49,2342600.0],["2022-12-12",20.4,21.25,20.07,20.61,2161700.0],["2022-12-13",21.41,21.97,20.95,21.75,2813800.0],["2022-12-14",21.93,23.84,21.82,23.55,6049100.0],["2022-12-15",23.35,24.24,21.645,21.96,5027800.0],["2022-12-16",21.54,22.44,21.2,21.77,5266100.0],["2022-12-19",21.89,21.99,20.16,20.45,3111400.0],["2022-12-20",20.09,21.24,19.45,20.73,3483500.0],["2022-12-21",20.72,21.63,19.91,21.53,2637900.0],["2022-12-22",21.38,21.53,20.22,20.99,2373800.0],["2022-12-23",21.46,21.5,20.45,20.49,1522000.0],["2022-12-27",20.41,20.52,18.81,18.97,3831800.0],["2022-12-28",18.95,19.04,17.98,18.51,2885400.0],["2022-12-29",18.86,19.44,18.44,19.03,2671500.0],["2022-12-30",18.89,19.395,18.38,19.33,1691500.0],["2023-01-03",19.72,20.15,18.68,19.05,2629300.0],["2023-01-04",19.3,19.892,18.96,19.49,2396900.0],["2023-01-05",19.11,19.239,17.57,18.28,3992300.0],["2023-01-06",18.45,19.49,16.355,18.74,7046000.0],["2023-01-09",19.01,20.19,18.92,19.44,3544000.0],["2023-01-10",19.35,20.62,19.1,20.6,3858700.0],["2023-01-11",20.8,22.56,20.78,22.53,6531700.0],["2023-01-12",22.9,23.63,22.06,23.03,5915000.0],["2023-01-13",22.75,23.99,22.61,23.47,4364900.0],["2023-01-17",23.34,24.12,22.79,23.61,4486800.0],["2023-01-18",23.94,24.59,22.09,22.83,6154200.0],["2023-01-19",22.5,22.72,21.145,21.82,4421400.0],["2023-01-20",22.36,22.9,21.815,22.23,3729000.0],["2023-01-23",22.7,23.66,22.38,23.25,4006200.0],["2023-01-24",22.77,24.475,22.6,24.04,5770400.0],["2023-01-25",23.27,23.57,22.2,22.75,4978300.0],["2023-01-26",23.31,23.34,21.16,21.52,5435600.0],["2023-01-27",21.44,22.89,20.8,22.62,2239200.0],["2023-01-30",21.89,22.34,20.86,21.25,3322200.0],["2023-01-31",21.48,22.28,21.11,22.23,2748200.0],["2023-02-01",22.14,22.98,21.21,22.49,5044900.0],["2023-02-02",23.04,23.165,19.73,20.22,11022800.0],["2023-02-03",19.88,20.56,19.45,19.78,4520600.0],["2023-02-06",19.59,21.235,19.33,20.8,6568400.0],["2023-02-07",20.967,21.09,19.92,20.7,5568900.0],["2023-02-08",21.0,21.45,20.455,20.81,4500800.0],["2023-02-09",21.33,22.65,20.023,20.37,6693100.0],["2023-02-10",20.055,20.89,19.69,19.89,6916300.0],["2023-02-13",20.06,21.33,19.56,21.13,6213800.0],["2023-02-14",20.58,21.05,19.81,20.8,6171900.0],["2023-02-15",20.74,22.41,20.614,22.23,3779200.0],["2023-02-16",21.87,22.48,20.65,20.76,4075600.0],["2023-02-17",20.67,20.755,20.06,20.32,2717700.0],["2023-02-21",20.075,20.57,19.6,19.68,3216400.0],["2023-02-22",19.88,20.2,19.32,19.69,2941000.0],["2023-02-23",20.15,20.35,19.62,19.93,2173200.0],["2023-02-24",19.49,19.623,18.755,18.97,2922200.0],["2023-02-27",19.17,19.33,18.655,18.83,4091200.0],["2023-02-28",18.8,18.93,18.32,18.74,5923300.0],["2023-03-01",18.91,19.22,17.91,18.3,6614000.0],["2023-03-02",18.8,19.49,18.25,18.86,8600900.0],["2023-03-03",18.61,20.84,18.6,20.53,7566600.0],["2023-03-06",20.87,22.2,20.74,21.65,4524300.0],["2023-03-07",21.54,22.22,21.41,21.73,3277000.0],["2023-03-08",21.685,21.7,20.725,21.47,5750100.0],["2023-03-09",21.45,22.19,20.66,20.67,4062800.0],["2023-03-10",20.52,20.653,18.94,19.4,4968600.0],["2023-03-13",18.82,20.08,18.51,19.66,3553900.0],["2023-03-14",20.05,20.94,19.29,19.67,4887200.0],["2023-03-15",18.99,19.19,17.57,18.4,8021000.0],["2023-03-16",18.1,18.22,16.51,17.8,7908300.0],["2023-03-17",17.61,17.65,16.26,17.07,6283600.0],["2023-03-20",17.01,17.83,16.45,17.23,6340500.0],["2023-03-21",17.79,19.015,17.7,18.72,6611400.0],["2023-03-22",19.05,20.45,18.52,19.62,7970900.0],["2023-03-23",19.96,21.54,19.25,19.81,7271500.0],["2023-03-24",19.45,19.7,18.32,18.47,6152100.0],["2023-03-27",18.83,19.23,18.232,19.09,3778400.0],["2023-03-28",19.865,19.955,19.36,19.62,5048200.0],["2023-03-29",19.9,19.93,19.07,19.62,3614400.0],["2023-03-30",20.16,21.34,20.02,20.18,8721000.0],["2023-03-31",20.18,21.99,20.18,21.88,5924200.0],["2023-04-03",21.9,22.21,20.68,21.03,4227100.0],["2023-04-04",21.04,21.09,20.06,20.42,4359600.0],["2023-04-05",20.19,20.487,19.39,19.9,3726600.0],["2023-04-06",19.86,20.045,19.37,19.63,2540600.0],["2023-04-10",19.51,20.27,19.4,20.21,2114400.0],["2023-04-11",20.77,21.665,20.48,21.54,4181900.0],["2023-04-12",21.89,22.38,21.12,21.55,3393000.0],["2023-04-13",21.92,22.49,21.57,21.79,3329800.0],["2023-04-14",22.1,22.1,20.985,21.39,2237300.0],["2023-04-17",21.69,22.47,21.62,21.93,3293600.0],["2023-04-18",21.98,22.32,21.25,21.46,2602800.0],["2023-04-19",21.1,21.35,20.875,21.03,2225700.0],["2023-04-20",20.35,21.09,20.17,20.97,2157800.0],["2023-04-21",20.88,21.27,20.57,21.11,3315400.0],["2023-04-24",20.95,21.92,20.3,21.9,2932800.0],["2023-04-25",21.59,21.77,20.94,21.03,2591000.0],["2023-04-26",20.5,20.8,19.61,20.3,3865900.0],["2023-04-27",20.68,21.24,20.36,20.49,2106000.0],["2023-04-28",20.06,20.48,19.55,20.45,2093700.0],["2023-05-01",20.39,20.43,19.53,19.77,1713400.0],["2023-05-02",19.59,19.61,18.14,18.38,5830000.0],["2023-05-03",18.38,18.93,18.0,18.29,3055600.0],["2023-05-04",18.295,18.415,17.505,17.69,3713100.0],["2023-05-05",18.36,18.45,17.895,18.37,2614900.0],["2023-05-08",18.3,19.135,18.11,18.66,2789600.0],["2023-05-09",18.75,20.05,18.75,19.22,7258200.0],["2023-05-10",18.13,19.61,17.72,18.65,8353700.0],["2023-05-11",18.67,19.68,18.23,18.94,4327800.0],["2023-05-12",20.21,22.78,20.13,21.97,14820000.0],["2023-05-15",22.18,23.78,22.11,23.45,8662900.0],["2023-05-16",23.5,23.74,22.35,22.42,4245500.0],["2023-05-17",22.65,23.395,22.16,22.68,2423500.0],["2023-05-18",23.08,23.425,22.16,22.96,3726500.0],["2023-05-19",23.48,24.32,22.93,23.13,4177800.0],["2023-05-22",23.36,24.68,23.35,24.37,4295600.0],["2023-05-23",24.18,24.99,23.08,24.11,4157900.0],["2023-05-24",23.76,24.0,22.842,23.67,5061200.0],["2023-05-25",23.64,23.65,22.92,23.08,3403600.0],["2023-05-26",23.33,23.33,22.54,23.03,3768200.0],["2023-05-30",23.59,23.865,22.01,22.74,4067800.0],["2023-05-31",22.5,22.91,21.83,22.17,3340500.0],["2023-06-01",22.2,23.395,21.98,22.86,4560000.0],["2023-06-02",23.44,23.84,22.625,23.76,4478500.0],["2023-06-05",23.98,24.34,22.665,23.17,4896200.0],["2023-06-06",23.05,23.87,22.71,22.74,3553600.0],["2023-06-07",22.89,23.29,22.31,22.64,4262400.0],["2023-06-08",22.64,22.97,22.4,22.8,2635700.0],["2023-06-09",22.96,23.489,22.425,22.44,3750400.0],["2023-06-12",22.152,22.46,21.36,22.44,4255500.0],["2023-06-13",22.74,23.275,22.2,22.6,4608600.0],["2023-06-14",22.67,22.74,21.66,21.8,3306400.0],["2023-06-15",21.63,22.62,21.52,22.09,3922000.0],["2023-06-16",22.37,22.43,20.83,21.21,5583100.0],["2023-06-20",21.2,21.46,20.77,21.34,3341300.0],["2023-06-21",21.01,21.77,20.78,21.57,2975200.0],["2023-06-22",21.38,21.46,20.59,20.77,2746100.0],["2023-06-23",20.5,20.92,20.25,20.83,3815600.0],["2023-06-26",20.83,21.63,20.75,21.02,3278500.0],["2023-06-27",21.06,21.21,20.278,20.42,3861100.0],["2023-06-28",20.99,21.67,20.74,20.83,4834200.0],["2023-06-29",20.72,21.555,20.72,21.5,5609700.0],["2023-06-30",21.85,22.89,21.52,22.6,5011800.0],["2023-07-03",22.62,23.36,22.13,22.3,2310000.0],["2023-07-05",22.22,22.36,20.64,20.69,6029300.0],["2023-07-06",20.28,20.35,19.37,19.6,6466700.0],["2023-07-07",19.66,20.68,19.48,19.92,5198500.0],["2023-07-10",19.75,20.32,19.59,20.2,2928700.0],["2023-07-11",20.305,20.45,19.87,19.96,4530600.0],["2023-07-12",20.5,20.54,19.49,20.105,5068500.0],["2023-07-13",20.25,20.875,20.165,20.7,4191000.0],["2023-07-14",20.66,20.7,19.54,19.62,3479500.0],["2023-07-17",19.47,20.37,18.78,19.98,4329200.0],["2023-07-18",20.09,20.84,19.71,19.8,3216000.0],["2023-07-19",20.13,20.285,19.42,19.5,4286600.0],["2023-07-20",19.42,19.42,18.805,19.26,5382000.0],["2023-07-21",19.35,19.47,18.795,19.15,4134300.0],["2023-07-24",19.15,19.19,18.44,19.02,3848900.0],["2023-07-25",19.42,19.74,18.97,19.08,2628500.0],["2023-07-26",18.76,19.31,18.5,18.92,3050000.0],["2023-07-27",19.35,20.02,18.66,18.92,6127800.0],["2023-07-28",19.2,19.31,18.52,19.06,4022700.0],["2023-07-31",19.06,19.26,18.795,19.05,2268700.0],["2023-08-01",18.88,18.94,18.415,18.83,2937800.0],["2023-08-02",18.38,18.38,17.54,17.93,4474200.0],["2023-08-03",17.9,18.28,17.865,18.01,3287400.0],["2023-08-04",18.1,18.18,17.685,18.07,4078100.0],["2023-08-07",18.09,18.165,17.51,17.75,5442700.0],["2023-08-08",17.43,17.955,17.27,17.88,8330700.0],["2023-08-09",21.6,23.51,21.2,22.18,22726000.0],["2023-08-10",22.44,23.13,21.9,22.51,7403700.0],["2023-08-11",22.64,23.71,22.47,23.59,5072500.0],["2023-08-14",23.13,23.418,22.805,23.12,4092400.0],["2023-08-15",22.84,22.99,21.29,21.3,5154300.0],["2023-08-16",20.93,21.41,20.591,20.68,3412000.0],["2023-08-17",20.75,21.38,20.41,20.41,3113200.0],["2023-08-18",20.1,21.33,19.885,21.16,3510600.0],["2023-08-21",21.06,21.18,20.31,20.74,3035900.0],["2023-08-22",21.0,21.06,20.43,20.68,2788400.0],["2023-08-23",20.85,22.545,20.71,22.21,4410700.0],["2023-08-24",22.13,22.66,21.64,21.8,3979800.0],["2023-08-25",21.81,22.915,21.75,22.75,3716100.0],["2023-08-28",22.62,23.48,22.605,23.28,5128400.0],["2023-08-29",23.29,25.14,23.21,24.7,7630300.0],["2023-08-30",24.68,24.99,24.275,24.68,3262400.0],["2023-08-31",24.87,25.99,24.76,24.87,4254100.0],["2023-09-01",25.12,25.61,24.775,24.95,2758400.0],["2023-09-05",24.69,25.328,24.45,24.92,2717300.0],["2023-09-06",24.72,24.84,24.35,24.6,2773800.0],["2023-09-07",23.53,24.13,23.43,23.76,3018200.0],["2023-09-08",23.7,23.89,23.205,23.43,2211000.0],["2023-09-11",23.57,23.69,23.25,23.51,2175100.0],["2023-09-12",23.84,25.65,23.72,25.15,4995500.0],["2023-09-13",25.15,25.28,24.38,24.8,4085300.0],["2023-09-14",25.27,26.43,25.17,26.32,5412900.0],["2023-09-15",26.26,26.64,24.672,25.16,4865600.0],["2023-09-18",25.33,25.33,24.12,24.12,2733300.0],["2023-09-19",25.27,25.73,24.93,25.02,4873800.0],["2023-09-20",25.34,26.04,25.1,25.13,3051000.0],["2023-09-21",24.75,24.94,24.145,24.78,2612800.0],["2023-09-22",25.04,25.14,23.61,23.61,4651700.0],["2023-09-25",23.31,23.82,22.541,23.14,2891400.0],["2023-09-26",22.77,23.46,22.68,22.98,3129500.0],["2023-09-27",23.04,23.61,23.0,23.43,3584900.0],["2023-09-28",23.5,23.825,22.65,23.2,3091400.0],["2023-09-29",23.55,24.18,21.95,22.19,5484000.0],["2023-10-02",21.99,22.52,21.05,21.36,5171300.0],["2023-10-03",20.84,20.95,19.135,19.545,7916300.0],["2023-10-04",19.69,20.35,19.085,20.33,7140500.0],["2023-10-05",20.23,20.23,18.81,18.83,7155300.0],["2023-10-06",18.6,20.17,18.53,19.75,7138300.0],["2023-10-09",19.47,19.81,19.21,19.34,4092000.0],["2023-10-10",19.5,21.01,19.48,20.62,4881500.0],["2023-10-11",21.32,21.65,20.81,21.13,4275300.0],["2023-10-12",21.2,21.2,20.08,20.28,2609500.0],["2023-10-13",20.19,20.49,19.385,19.44,2752200.0],["2023-10-16",19.49,19.64,18.02,18.67,7940200.0],["2023-10-17",18.9,19.635,18.522,19.15,4433800.0],["2023-10-18",18.8,19.07,18.315,18.47,3767900.0],["2023-10-19",18.7,18.889,17.92,18.0,3488000.0],["2023-10-20",16.99,18.13,16.8,17.52,8479500.0],["2023-10-23",17.18,18.485,17.165,18.23,5099300.0],["2023-10-24",18.62,19.035,18.31,18.37,4424900.0],["2023-10-25",18.23,18.27,17.5,17.63,4456300.0],["2023-10-26",18.54,18.93,17.665,17.83,7046000.0],["2023-10-27",17.46,17.82,16.84,17.07,6029600.0],["2023-10-30",17.34,17.66,16.6,17.18,4169500.0],["2023-10-31",17.42,17.555,16.905,17.33,3399900.0],["2023-11-01",17.28,17.5,15.88,16.75,9839900.0],["2023-11-02",17.23,17.84,17.01,17.64,6833600.0],["2023-11-03",18.03,18.92,17.99,18.13,5897900.0],["2023-11-06",18.41,18.41,17.425,18.0,7127400.0],["2023-11-07",17.86,18.475,17.56,18.22,9110800.0],["2023-11-08",15.74,15.86,13.745,15.01,22446400.0],["2023-11-09",15.15,15.24,13.64,13.77,10797000.0],["2023-11-10",13.67,14.41,13.34,14.01,7852200.0],["2023-11-13",13.86,14.385,13.75,13.94,6709600.0],["2023-11-14",14.48,15.535,14.47,15.3,7627600.0],["2023-11-15",15.31,16.14,15.25,15.6,5919300.0],["2023-11-16",15.3,15.69,15.121,15.22,3186200.0],["2023-11-17",15.33,15.33,14.73,15.16,3578800.0],["2023-11-20",15.45,16.135,15.16,15.81,4269400.0],["2023-11-21",15.58,15.72,15.23,15.26,2789700.0],["2023-11-22",15.35,15.5,15.175,15.34,3233100.0],["2023-11-24",15.33,15.33,14.99,15.07,1919300.0],["2023-11-27",14.95,15.195,14.535,14.76,5323000.0],["2023-11-28",14.7,15.18,14.415,14.91,3386700.0],["2023-11-29",15.16,15.55,14.81,14.91,5097400.0],["2023-11-30",15.01,15.63,14.62,15.47,4520100.0],["2023-12-01",15.41,16.37,15.28,16.27,5659300.0],["2023-12-04",16.2,16.66,15.88,15.99,7096300.0],["2023-12-05",15.82,16.205,15.428,16.12,4593500.0],["2023-12-06",16.3,16.515,15.8,15.82,4085100.0],["2023-12-07",15.93,16.182,15.72,15.88,3153300.0],["2023-12-08",15.85,16.36,15.545,15.81,3427900.0],["2023-12-11",15.81,16.67,15.8,16.39,3359700.0],["2023-12-12",16.31,16.95,15.68,16.73,5375200.0],["2023-12-13",16.56,18.5,16.421,18.45,7113600.0],["2023-12-14",19.38,20.15,19.0,19.24,13158400.0],["2023-12-15",19.42,19.44,17.94,18.9,10172100.0],["2023-12-18",18.59,19.03,18.32,18.97,5639300.0],["2023-12-19",18.73,18.915,17.805,18.45,10347800.0],["2023-12-20",18.35,18.37,16.585,16.66,11346900.0],["2023-12-21",17.11,17.44,16.82,17.3,5765800.0],["2023-12-22",17.19,17.505,16.9,17.25,4297700.0],["2023-12-26",17.26,17.73,17.195,17.37,2790200.0],["2023-12-27",17.36,17.435,16.925,17.12,2977700.0],["2023-12-28",17.12,17.31,16.85,17.09,2281700.0],["2023-12-29",17.07,17.275,16.77,16.8,3360200.0],["2024-01-02",16.54,17.755,16.46,16.96,4364400.0],["2024-01-03",16.68,16.8,16.01,16.63,6391500.0],["2024-01-04",16.52,16.63,15.43,15.44,6650500.0],["2024-01-05",15.27,15.89,14.975,15.09,6072600.0],["2024-01-08",14.78,15.16,14.48,14.88,7339900.0],["2024-01-09",14.72,15.28,14.43,15.15,4257400.0],["2024-01-10",15.13,15.17,14.62,14.81,5139500.0],["2024-01-11",14.73,14.74,13.9,14.24,5108600.0],["2024-01-12",14.4,14.665,13.98,14.2,4551400.0],["2024-01-16",13.98,14.11,13.2,13.35,6214600.0],["2024-01-17",13.07,13.46,12.98,13.39,6776200.0],["2024-01-18",13.51,13.745,13.21,13.53,4203600.0],["2024-01-19",13.51,13.53,12.85,12.98,7933500.0],["2024-01-22",12.64,13.95,12.52,13.18,8921600.0],["2024-01-23",13.6,13.935,13.065,13.41,5236000.0],["2024-01-24",13.67,13.825,13.05,13.06,4534900.0],["2024-01-25",13.25,13.5,12.885,13.21,3299300.0],["2024-01-26",13.29,13.47,12.95,13.02,2692400.0],["2024-01-29",12.98,13.58,12.86,13.58,4780300.0],["2024-01-30",13.33,13.46,13.0,13.38,4226400.0],["2024-01-31",13.4,14.14,13.205,13.24,5925000.0],["2024-02-01",14.12,14.75,13.419,13.72,11909800.0],["2024-02-02",13.35,13.86,13.22,13.68,5539500.0],["2024-02-05",13.31,13.4,12.81,13.06,5560600.0],["2024-02-06",13.06,13.51,12.99,13.28,5292100.0],["2024-02-07",13.74,14.285,13.46,14.17,4791800.0],["2024-02-08",14.07,14.49,13.949,14.16,2724200.0],["2024-02-09",14.19,15.26,14.14,15.22,4476000.0],["2024-02-12",15.28,16.22,15.201,15.87,5843400.0],["2024-02-13",15.03,15.27,14.33,14.41,5973900.0],["2024-02-14",14.73,15.04,14.539,15.02,4187900.0],["2024-02-15",15.3,15.605,14.89,15.2,3688800.0],["2024-02-16",14.91,15.07,14.63,14.66,4454000.0],["2024-02-20",14.4,14.49,14.075,14.25,3873500.0],["2024-02-21",13.9,14.01,13.64,13.78,3670500.0],["2024-02-22",13.75,13.76,13.1,13.17,4582400.0],["2024-02-23",13.09,13.7,13.06,13.4,5577300.0],["2024-02-26",13.33,13.75,13.04,13.4,9513700.0],["2024-02-27",13.77,14.05,13.33,13.64,13847900.0],["2024-02-28",13.0,14.74,12.97,14.1,17989000.0],["2024-02-29",14.09,14.25,13.15,13.64,8625500.0],["2024-03-01",13.68,14.25,13.31,14.14,9277100.0],["2024-03-04",14.13,14.208,13.1,13.32,4995100.0],["2024-03-05",13.07,13.405,12.83,12.87,4620700.0],["2024-03-06",13.13,13.295,12.735,13.155,3338000.0],["2024-03-07",13.27,13.42,13.06,13.22,4781900.0],["2024-03-08",13.47,13.51,12.61,12.81,5449800.0],["2024-03-11",12.83,13.38,12.6,12.65,4343600.0],["2024-03-12",12.59,12.61,11.975,12.17,6408200.0],["2024-03-13",12.03,12.345,11.905,11.98,4971900.0],["2024-03-14",11.97,12.007,11.56,11.91,4360500.0],["2024-03-15",11.74,12.145,11.705,11.73,6909200.0],["2024-03-18",11.69,12.02,11.38,11.94,5438500.0],["2024-03-19",11.8,12.385,11.7,12.34,5239600.0],["2024-03-20",12.3,13.645,12.166,13.32,8478100.0],["2024-03-21",13.32,14.5,13.32,14.03,9496600.0],["2024-03-22",13.95,14.08,13.59,13.69,5830600.0],["2024-03-25",13.62,14.05,13.49,13.8,4278600.0],["2024-03-26",14.0,14.49,13.81,14.12,6835500.0],["2024-03-27",14.27,15.245,14.19,15.1,5054300.0],["2024-03-28",15.02,15.35,14.58,14.91,4538000.0],["2024-04-01",15.02,15.12,14.6,14.69,3304600.0],["2024-04-02",14.88,14.88,14.11,14.19,5936200.0],["2024-04-03",14.07,14.51,13.855,14.4,6285200.0],["2024-04-04",14.66,14.95,14.13,14.26,3883500.0],["2024-04-05",14.21,14.25,13.72,13.8,5691100.0],["2024-04-08",14.01,14.125,13.815,14.0,3008800.0],["2024-04-09",14.14,14.71,14.02,14.53,2756800.0],["2024-04-10",14.0,14.3,13.21,14.28,5266800.0],["2024-04-11",14.39,14.44,13.76,14.18,2843200.0],["2024-04-12",14.04,14.265,12.86,12.94,5998100.0],["2024-04-15",12.75,12.92,12.081,12.14,5399400.0],["2024-04-16",12.0,12.05,11.25,11.4,8311700.0],["2024-04-17",11.42,11.665,11.08,11.17,6450100.0],["2024-04-18",11.2,11.315,10.82,10.97,6522700.0],["2024-04-19",10.87,11.3,10.83,11.27,8209700.0],["2024-04-22",11.33,11.84,11.08,11.69,5812000.0],["2024-04-23",11.67,12.38,11.59,11.94,5668300.0],["2024-04-24",11.87,12.275,11.6,12.23,5425400.0],["2024-04-25",11.72,12.125,11.62,11.94,3543300.0],["2024-04-26",11.91,13.03,11.91,12.4,4200500.0],["2024-04-29",12.56,12.89,12.43,12.53,4099900.0],["2024-04-30",12.22,12.79,12.07,12.34,3994200.0],["2024-05-01",12.38,13.18,12.285,12.46,6324800.0],["2024-05-02",12.74,13.1,12.395,13.06,6354000.0],["2024-05-03",13.57,13.98,13.35,13.46,4562100.0],["2024-05-06",13.56,13.94,13.453,13.74,3932000.0],["2024-05-07",13.83,13.9,13.29,13.39,3407500.0],["2024-05-08",12.86,12.94,12.31,12.51,7311600.0],["2024-05-09",12.34,12.68,12.21,12.51,10414800.0],["2024-05-10",14.85,14.85,12.52,12.76,15078300.0],["2024-05-13",12.98,13.26,12.635,12.66,5337100.0],["2024-05-14",13.13,13.5,12.36,12.62,5101900.0],["2024-05-15",13.17,13.6,12.13,12.24,8040900.0],["2024-05-16",12.19,12.35,11.165,11.34,9652500.0],["2024-05-17",11.31,11.33,10.85,10.96,5760900.0],["2024-05-20",10.92,11.0,10.595,10.74,4161400.0],["2024-05-21",10.63,11.125,10.595,11.11,4761200.0],["2024-05-22",11.01,13.04,11.0,12.98,15548800.0],["2024-05-23",12.94,12.98,12.381,12.79,4504300.0],["2024-05-24",12.94,14.04,12.83,13.59,9222800.0],["2024-05-28",13.71,13.89,13.225,13.49,4785300.0],["2024-05-29",13.15,14.06,13.08,13.81,3982800.0],["2024-05-30",14.0,14.3,13.45,14.19,3478300.0],["2024-05-31",14.43,14.69,13.51,14.18,5276400.0],["2024-06-03",14.12,14.445,13.74,13.82,3371700.0],["2024-06-04",13.68,13.915,13.49,13.56,3494200.0],["2024-06-05",13.58,14.09,13.36,13.9,3780000.0],["2024-06-06",13.72,14.06,13.5,13.7,1957100.0],["2024-06-07",13.43,13.64,13.13,13.44,2828900.0],["2024-06-10",13.14,14.27,13.14,13.99,3992100.0],["2024-06-11",12.9,13.475,12.28,13.14,11137300.0],["2024-06-12",13.93,14.1,12.995,13.13,5204200.0],["2024-06-13",13.14,13.73,12.65,12.98,5391400.0],["2024-06-14",12.93,13.01,12.385,12.42,2919100.0],["2024-06-17",12.38,12.67,12.1,12.4,3073500.0],["2024-06-18",12.27,12.83,12.22,12.82,2952600.0],["2024-06-20",12.52,12.615,12.15,12.33,2929900.0],["2024-06-21",12.25,12.265,11.11,11.29,8121300.0],["2024-06-24",11.21,11.455,10.915,10.96,4956700.0],["2024-06-25",10.92,10.96,10.54,10.71,6108000.0],["2024-06-26",10.61,10.71,10.25,10.39,3756700.0],["2024-06-27",10.44,10.68,10.23,10.6,3980900.0],["2024-06-28",10.69,10.85,10.05,10.26,8604100.0],["2024-07-01",10.43,10.52,9.52,9.57,7341600.0],["2024-07-02",9.57,10.17,9.34,9.63,6335800.0],["2024-07-03",9.79,10.2,9.6,10.11,5882000.0],["2024-07-05",10.15,10.299,9.605,9.62,3720400.0],["2024-07-08",9.72,9.835,9.52,9.7,3627000.0],["2024-07-09",9.67,9.67,9.37,9.44,5464300.0],["2024-07-10",9.49,10.06,9.46,9.9,4691500.0],["2024-07-11",10.43,10.86,10.2,10.82,6260400.0],["2024-07-12",11.75,12.06,11.3,11.76,9125200.0],["2024-07-15",11.39,11.48,10.725,11.13,6173900.0],["2024-07-16",11.23,11.87,11.05,11.73,6982300.0],["2024-07-17",11.43,11.72,10.975,11.2,5497500.0],["2024-07-18",11.21,11.5,10.68,10.7,4768800.0],["2024-07-19",10.7,10.705,10.35,10.52,2756200.0],["2024-07-22",11.15,11.23,10.5,10.84,4797000.0],["2024-07-23",10.765,11.125,10.67,10.95,2437100.0],["2024-07-24",10.89,11.441,10.76,11.12,5877800.0],["2024-07-25",11.12,11.6,10.96,11.16,3112500.0],["2024-07-26",11.46,11.685,11.15,11.22,3238100.0],["2024-07-29",11.15,11.23,10.47,10.67,2871600.0],["2024-07-30",10.67,10.82,10.21,10.43,4056000.0],["2024-07-31",10.5,10.95,10.355,10.52,4676600.0],["2024-08-01",10.5,10.79,10.105,10.29,4410200.0],["2024-08-02",9.78,9.78,8.89,9.41,8089800.0],["2024-08-05",9.01,9.26,8.5,8.87,5105900.0],["2024-08-06",8.98,9.105,8.71,8.98,5256800.0],["2024-08-07",9.06,9.34,8.59,8.66,8200600.0],["2024-08-08",8.61,9.29,8.43,8.99,9383300.0],["2024-08-09",7.94,8.0,6.755,7.1,26501100.0],["2024-08-12",7.11,7.18,6.825,7.03,7628700.0],["2024-08-13",7.02,7.09,6.8,7.01,7958100.0],["2024-08-14",7.01,7.04,6.55,6.59,6420200.0],["2024-08-15",6.67,7.02,6.43,6.5,12258800.0],["2024-08-16",6.5,6.865,6.45,6.55,6871100.0],["2024-08-19",6.58,6.765,6.52,6.69,5779700.0],["2024-08-20",6.72,6.854,6.35,6.37,6262200.0],["2024-08-21",6.35,6.76,6.31,6.74,4462400.0],["2024-08-22",6.71,6.74,6.49,6.56,4122000.0],["2024-08-23",6.63,6.96,6.58,6.92,4667900.0],["2024-08-26",7.06,7.45,6.88,6.89,6384100.0],["2024-08-27",6.78,6.855,6.55,6.59,6038700.0],["2024-08-28",6.55,6.59,6.25,6.52,3888500.0],["2024-08-29",6.63,6.89,6.45,6.85,3945100.0],["2024-08-30",6.9,6.9,6.62,6.71,4229000.0],["2024-09-03",6.66,6.83,6.29,6.36,5065600.0],["2024-09-04",6.45,6.91,6.332,6.88,7722900.0],["2024-09-05",6.92,6.94,6.54,6.55,5544700.0],["2024-09-06",6.54,6.715,6.36,6.38,4314700.0],["2024-09-09",6.37,6.38,5.995,6.01,6333000.0],["2024-09-10",6.02,6.04,5.56,5.69,7330600.0],["2024-09-11",5.88,6.64,5.875,6.6,13524700.0],["2024-09-12",6.59,6.88,6.325,6.68,6263800.0],["2024-09-13",6.82,6.956,6.665,6.82,4356900.0],["2024-09-16",6.86,7.13,6.7,6.98,3561500.0],["2024-09-17",7.01,7.465,6.87,7.21,6051100.0],["2024-09-18",7.17,7.46,6.81,6.83,5099200.0],["2024-09-19",7.1,7.19,6.58,6.62,7107300.0],["2024-09-20",6.53,6.55,6.31,6.41,6465500.0],["2024-09-23",6.48,6.535,6.22,6.37,3640000.0],["2024-09-24",6.46,6.51,6.28,6.35,3585600.0],["2024-09-25",6.32,6.35,6.04,6.04,3905000.0],["2024-09-26",6.23,6.58,6.2,6.45,3589400.0],["2024-09-27",6.59,6.95,6.57,6.73,4657500.0],["2024-09-30",6.61,6.81,6.51,6.6,3120300.0],["2024-10-01",6.6,6.81,6.25,6.8,6030300.0],["2024-10-02",6.74,6.74,6.3,6.41,4300900.0],["2024-10-03",6.38,6.51,6.251,6.32,2759900.0],["2024-10-04",6.48,6.54,6.27,6.45,4321400.0],["2024-10-07",6.46,6.75,6.348,6.46,3238500.0],["2024-10-08",6.4,6.57,6.23,6.44,4985300.0],["2024-10-09",6.47,7.15,6.44,6.91,6237700.0],["2024-10-10",6.64,6.72,6.43,6.52,6254600.0],["2024-10-11",6.48,7.19,6.47,7.16,6070000.0],["2024-10-14",7.1,7.13,6.67,6.73,4694700.0],["2024-10-15",6.61,7.065,6.6,7.06,6044100.0],["2024-10-16",7.15,7.25,6.77,6.87,4290500.0],["2024-10-17",6.92,6.92,6.63,6.68,3212400.0],["2024-10-18",6.76,6.89,6.62,6.81,3811700.0],["2024-10-21",6.8,6.84,6.52,6.74,5521700.0],["2024-10-22",6.73,6.755,6.55,6.58,3840700.0],["2024-10-23",6.5,6.545,6.15,6.25,4915900.0],["2024-10-24",6.26,6.375,6.01,6.17,5381700.0],["2024-10-25",6.23,6.6,6.15,6.44,8298000.0],["2024-10-28",6.55,6.92,6.43,6.67,6191900.0],["2024-10-29",6.54,6.65,6.43,6.48,3384600.0],["2024-10-30",6.38,6.63,6.21,6.22,6269200.0],["2024-10-31",6.35,6.755,6.26,6.53,9668200.0],["2024-11-01",6.64,6.795,6.511,6.7,4973000.0],["2024-11-04",6.88,7.729,6.87,7.51,12659500.0],["2024-11-05",7.31,7.64,7.29,7.61,6747700.0],["2024-11-06",6.65,6.74,5.91,5.94,23804000.0],["2024-11-07",5.96,6.37,5.94,6.2,19864800.0],["2024-11-08",6.21,6.72,5.855,6.04,19670400.0],["2024-11-11",6.04,6.78,5.76,6.68,9483400.0],["2024-11-12",6.54,6.62,6.245,6.59,10581000.0],["2024-11-13",6.595,7.21,6.52,6.71,7770400.0],["2024-11-14",6.8,7.785,6.73,7.63,9949500.0],["2024-11-15",7.72,7.75,6.84,6.85,7535400.0],["2024-11-18",6.86,6.865,6.37,6.37,4992700.0],["2024-11-19",6.284,6.3,5.98,6.1,6394500.0],["2024-11-20",6.145,6.65,6.09,6.37,5954300.0],["2024-11-21",6.33,6.595,6.22,6.33,4407200.0],["2024-11-22",6.32,6.64,6.24,6.63,4249800.0],["2024-11-25",6.9,7.245,6.7,7.02,4113500.0],["2024-11-26",6.94,6.975,6.53,6.66,4594200.0],["2024-11-27",6.75,7.03,6.695,7.0,4948600.0],["2024-11-29",6.98,7.02,6.71,6.71,3011800.0],["2024-12-02",6.77,6.88,6.5,6.68,5555900.0],["2024-12-03",6.58,6.85,6.31,6.34,5089600.0],["2024-12-04",6.32,6.44,6.12,6.19,6586900.0],["2024-12-05",6.21,6.38,5.96,5.97,5510800.0],["2024-12-06",6.02,6.055,5.61,5.62,7305800.0],["2024-12-09",5.69,6.19,5.495,6.1,8639900.0],["2024-12-10",6.06,6.06,5.71,5.86,8471200.0],["2024-12-11",5.9,6.05,5.64,5.7,5800900.0],["2024-12-12",5.69,5.72,5.47,5.51,5942100.0],["2024-12-13",5.45,5.65,5.39,5.53,4932300.0],["2024-12-16",5.47,5.47,5.15,5.16,5793000.0],["2024-12-17",5.21,5.53,5.195,5.47,9283000.0],["2024-12-18",5.47,5.94,5.31,5.38,6041300.0],["2024-12-19",5.58,5.605,5.33,5.34,7150600.0],["2024-12-20",5.3,5.805,5.255,5.63,7284900.0],["2024-12-23",5.7,6.125,5.64,6.1,5224700.0],["2024-12-24",6.02,6.07,5.86,5.9,2260400.0],["2024-12-26",5.84,6.0,5.8,5.91,3163000.0],["2024-12-27",5.915,6.08,5.815,6.03,3275700.0],["2024-12-30",6.01,6.165,5.815,6.16,3398700.0],["2024-12-31",6.25,6.33,6.025,6.04,3966300.0],["2025-01-02",6.15,6.77,6.14,6.74,7381300.0],["2025-01-03",6.83,6.94,6.71,6.73,5353900.0],["2025-01-06",6.94,7.16,6.61,6.64,7169400.0],["2025-01-07",6.78,7.14,6.7,6.93,6281000.0],["2025-01-08",6.77,6.78,6.345,6.53,5898600.0],["2025-01-10",6.33,6.61,6.26,6.43,5057300.0],["2025-01-13",6.36,6.655,6.052,6.61,5062400.0],["2025-01-14",6.72,6.95,6.65,6.75,4609000.0],["2025-01-15",7.0,7.18,6.66,6.69,3261100.0],["2025-01-16",6.65,7.265,6.59,7.16,8213100.0],["2025-01-17",7.22,7.3,7.0,7.15,6043200.0],["2025-01-21",7.09,7.17,6.365,6.82,6972200.0],["2025-01-22",6.91,6.91,6.25,6.385,5983100.0],["2025-01-23",6.36,6.985,6.26,6.97,4754200.0],["2025-01-24",6.97,7.179,6.81,7.09,3897600.0],["2025-01-27",7.1,7.29,6.805,7.03,5235300.0],["2025-01-28",7.065,7.13,6.495,6.68,3831400.0],["2025-01-29",7.32,7.4,6.87,7.15,7417400.0],["2025-01-30",7.29,7.5,7.05,7.47,3905400.0],["2025-01-31",7.52,7.65,7.25,7.33,4732400.0],["2025-02-03",7.15,7.395,6.99,7.02,3291300.0],["2025-02-04",7.04,7.575,6.88,7.3,3594400.0],["2025-02-05",7.38,7.59,6.79,6.82,4836700.0],["2025-02-06",7.1,7.77,6.96,7.62,5366100.0],["2025-02-07",7.6,7.63,7.275,7.3,3338200.0],["2025-02-10",7.4,7.405,7.05,7.21,5246800.0],["2025-02-11",7.07,7.18,6.74,6.87,4595000.0],["2025-02-12",6.82,6.94,6.61,6.64,3680600.0],["2025-02-13",6.69,6.73,6.535,6.61,3936900.0],["2025-02-14",6.65,6.88,6.42,6.79,4309800.0],["2025-02-18",6.81,6.98,6.575,6.86,4269200.0],["2025-02-19",7.06,7.205,6.745,6.76,4757400.0],["2025-02-20",6.75,6.99,6.485,6.9,4508000.0],["2025-02-21",6.97,7.18,6.55,6.59,3373900.0],["2025-02-24",6.66,6.87,6.47,6.69,3439700.0],["2025-02-25",6.63,6.76,6.354,6.59,3977100.0],["2025-02-26",6.66,6.89,6.625,6.86,4609800.0],["2025-02-27",6.87,6.92,6.5,6.55,5260000.0],["2025-02-28",5.67,5.76,4.89,5.28,25463400.0],["2025-03-03",5.31,5.58,5.17,5.45,8747100.0],["2025-03-04",5.35,5.83,5.24,5.65,7681500.0],["2025-03-05",5.75,5.75,5.31,5.42,5370400.0],["2025-03-06",5.35,5.47,5.15,5.29,6410300.0],["2025-03-07",5.5,6.3,5.41,6.15,10376200.0],["2025-03-10",6.12,6.6,6.11,6.38,6023700.0],["2025-03-11",6.44,6.525,5.79,6.27,6604000.0],["2025-03-12",6.28,6.28,5.855,6.03,4468400.0],["2025-03-13",6.02,6.21,5.93,6.06,2754500.0],["2025-03-14",6.17,6.29,6.03,6.08,3085300.0],["2025-03-17",6.0,6.22,5.81,6.1,4897100.0],["2025-03-18",6.1,6.19,5.91,6.13,3825200.0],["2025-03-19",6.165,6.19,5.82,5.99,4635800.0],["2025-03-20",5.8,6.02,5.62,5.7,3614600.0],["2025-03-21",5.58,5.78,5.55,5.69,6299000.0],["2025-03-24",5.72,5.89,5.45,5.47,3583300.0],["2025-03-25",5.51,5.775,5.48,5.63,3605700.0],["2025-03-26",5.605,5.605,5.165,5.23,3857300.0],["2025-03-27",5.17,5.242,5.07,5.11,2663000.0],["2025-03-28",5.07,5.11,4.96,5.08,3035700.0],["2025-03-31",4.94,4.94,4.73,4.87,3295800.0],["2025-04-01",4.83,4.94,4.61,4.86,4299300.0],["2025-04-02",4.77,4.98,4.725,4.94,2878500.0],["2025-04-03",4.86,4.86,4.35,4.43,4708700.0],["2025-04-04",4.23,4.39,3.97,4.39,5021300.0],["2025-04-07",4.15,4.49,4.0,4.33,5057700.0],["2025-04-08",4.47,4.47,3.89,3.98,5244700.0],["2025-04-09",3.9,4.56,3.76,4.53,6103500.0],["2025-04-10",4.4,4.41,4.04,4.15,4014000.0],["2025-04-11",4.19,4.285,4.03,4.26,3050800.0],["2025-04-14",4.32,4.32,4.08,4.23,4668700.0],["2025-04-15",4.22,4.25,3.975,4.06,3807700.0],["2025-04-16",4.09,4.225,4.02,4.08,4223800.0],["2025-04-17",4.06,4.365,4.01,4.33,3816000.0],["2025-04-21",4.26,4.266,3.98,4.18,3919100.0],["2025-04-22",4.2,4.375,4.15,4.29,4162600.0],["2025-04-23",4.35,4.44,4.16,4.33,4163200.0],["2025-04-24",4.33,4.58,4.32,4.56,4044500.0],["2025-04-25",4.51,5.06,4.45,5.02,5509000.0],["2025-04-28",5.05,5.435,4.985,5.29,7758200.0],["2025-04-29",5.29,5.42,5.21,5.29,6816900.0],["2025-04-30",4.99,5.025,4.52,4.78,6383900.0],["2025-05-01",4.83,5.24,4.83,5.15,7074900.0],["2025-05-02",5.22,5.275,4.975,5.02,6485000.0],["2025-05-05",5.02,5.26,4.86,4.93,6286300.0],["2025-05-06",5.55,5.92,5.09,5.15,12200300.0],["2025-05-07",5.22,5.22,4.915,5.04,6450800.0],["2025-05-08",5.18,5.615,5.025,5.5,8141500.0],["2025-05-09",5.52,6.025,5.505,5.95,8140700.0],["2025-05-12",6.355,7.03,6.355,6.84,15778400.0],["2025-05-13",7.65,8.87,7.51,8.25,18974900.0],["2025-05-14",8.12,8.45,7.98,8.31,10870300.0],["2025-05-15",8.115,8.55,7.86,8.44,9447000.0],["2025-05-16",8.5,8.51,7.59,7.68,10614600.0],["2025-05-19",7.39,7.455,6.98,7.265,14076700.0],["2025-05-20",7.39,8.015,7.39,7.67,10165600.0],["2025-05-21",7.43,7.505,7.105,7.11,5746000.0],["2025-05-22",6.045,6.985,5.52,6.89,17469800.0],["2025-05-23",6.725,7.12,6.701,6.88,5059900.0],["2025-05-27",7.03,7.17,6.74,7.0,4601100.0],["2025-05-28",7.0,7.03,6.785,6.87,2889100.0],["2025-05-29",6.95,7.055,6.56,6.62,3445600.0],["2025-05-30",6.62,6.86,6.52,6.6,3567300.0],["2025-06-02",6.64,6.685,6.4,6.58,3917000.0],["2025-06-03",6.58,7.23,6.46,7.01,4610900.0],["2025-06-04",7.06,7.25,6.87,6.98,3809800.0],["2025-06-05",7.0,7.5,6.58,7.4,8591300.0],["2025-06-06",7.53,7.64,7.16,7.5,3861100.0],["2025-06-09",7.6,7.77,7.48,7.49,4364400.0],["2025-06-10",7.68,7.785,7.48,7.72,5881400.0],["2025-06-11",7.88,7.975,7.63,7.77,4978300.0],["2025-06-12",7.76,7.835,7.42,7.43,2785300.0],["2025-06-13",7.37,8.065,7.17,7.96,6151700.0],["2025-06-16",8.125,8.19,7.74,7.96,3117000.0],["2025-06-17",6.65,7.94,6.64,7.43,8188800.0],["2025-06-18",7.59,8.085,7.415,7.54,6537200.0],["2025-06-20",7.795,8.08,7.375,7.4,8888200.0],["2025-06-23",7.33,7.61,7.28,7.39,2970400.0],["2025-06-24",6.22,6.66,5.91,6.37,30608000.0],["2025-06-25",6.37,6.42,6.17,6.24,28536100.0],["2025-06-26",6.32,6.6,6.23,6.5,11418900.0],["2025-06-27",6.57,6.57,6.215,6.44,13486300.0],["2025-06-30",5.935,6.148,5.68,5.9,18324100.0],["2025-07-01",5.9,6.808,5.725,6.64,18273800.0],["2025-07-02",6.675,7.255,6.55,6.96,10247600.0],["2025-07-03",7.26,7.83,7.235,7.79,6673900.0],["2025-07-07",7.69,7.99,7.33,7.88,10757100.0],["2025-07-08",7.61,7.69,7.22,7.36,10795200.0],["2025-07-09",7.48,7.715,7.39,7.7,9846200.0],["2025-07-10",7.75,7.92,7.625,7.64,4553700.0],["2025-07-11",7.55,7.7,7.405,7.47,5003000.0],["2025-07-14",7.48,7.64,7.2,7.41,6909300.0],["2025-07-15",7.62,7.76,7.34,7.42,4982400.0],["2025-07-16",7.46,7.5,6.93,7.04,8252400.0],["2025-07-17",7.13,7.13,6.8,6.89,5106000.0],["2025-07-18",7.0,7.14,6.91,7.1,4404100.0],["2025-07-21",7.19,7.27,6.81,6.82,3469200.0],["2025-07-22",6.82,7.305,6.75,7.06,5239800.0],["2025-07-23",7.075,7.215,6.915,6.95,3981100.0],["2025-07-24",6.88,6.94,6.6,6.68,3436500.0],["2025-07-25",6.77,6.92,6.62,6.91,4467200.0],["2025-07-28",6.945,7.08,6.71,7.05,5242400.0],["2025-07-29",7.09,7.09,6.77,6.95,4768100.0],["2025-07-30",6.865,6.995,6.53,6.64,6182000.0],["2025-07-31",6.66,6.68,6.44,6.5,7512200.0],["2025-08-01",6.5,6.57,6.04,6.06,8277300.0],["2025-08-04",6.15,6.18,5.98,6.0,7313400.0],["2025-08-05",6.09,6.09,5.8,5.91,6296400.0],["2025-08-06",5.87,6.01,5.7,5.73,5497200.0],["2025-08-07",5.965,6.08,5.75,5.84,8434600.0],["2025-08-08",6.55,6.74,5.49,5.5,15235600.0],["2025-08-11",5.62,5.8,5.39,5.48,7325800.0],["2025-08-12",5.55,5.9,5.45,5.62,7011000.0],["2025-08-13",5.69,6.36,5.69,6.0,8630600.0],["2025-08-14",5.86,6.12,5.804,6.08,9007000.0],["2025-08-15",6.18,7.87,6.098,7.62,23898000.0],["2025-08-18",8.03,8.5,7.86,8.42,16692700.0],["2025-08-19",8.39,9.19,8.281,8.91,14675600.0],["2025-08-20",8.95,9.21,8.78,8.93,11218200.0],["2025-08-21",8.76,8.83,8.275,8.39,7129200.0],["2025-08-22",8.5,9.07,8.41,9.07,6919600.0],["2025-08-25",9.14,9.415,8.95,9.32,6717200.0],["2025-08-26",9.7,9.99,9.345,9.56,11641500.0],["2025-08-27",9.535,9.61,9.01,9.03,5892200.0],["2025-08-28",9.16,9.18,8.83,9.11,4232500.0],["2025-08-29",9.1,9.17,8.96,9.01,2803600.0],["2025-09-02",8.82,9.195,8.64,9.145,6777800.0],["2025-09-03",9.16,9.425,8.63,8.65,8399200.0],["2025-09-04",8.57,9.17,8.55,9.09,5406100.0],["2025-09-05",9.27,9.365,8.705,8.97,5411300.0],["2025-09-08",9.05,9.07,8.405,8.75,6484200.0],["2025-09-09",8.76,8.8,7.87,7.92,9766000.0],["2025-09-10",7.96,8.39,7.95,8.19,11214100.0],["2025-09-11",8.09,8.19,7.805,7.85,9692100.0],["2025-09-12",7.5,7.94,7.341,7.67,9950200.0],["2025-09-15",7.85,8.04,7.56,7.81,6169500.0],["2025-09-16",7.91,8.09,7.67,7.73,7139700.0],["2025-09-17",7.69,8.105,7.63,7.82,5933300.0],["2025-09-18",7.91,8.07,7.64,8.05,5232100.0],["2025-09-19",8.11,8.345,8.025,8.07,8962900.0],["2025-09-22",8.06,8.23,7.875,8.22,6430700.0],["2025-09-23",8.42,8.45,7.62,7.67,7097200.0],["2025-09-24",7.69,8.385,7.67,7.97,6206800.0],["2025-09-25",7.81,8.464,7.64,8.17,7443200.0],["2025-09-26",8.15,8.375,7.89,8.26,3123600.0],["2025-09-29",8.39,8.6,8.05,8.07,6946000.0],["2025-09-30",8.435,8.89,8.0,8.15,9197300.0],["2025-10-01",8.23,9.125,8.19,9.11,8359200.0],["2025-10-02",8.87,9.24,8.67,8.76,6230200.0],["2025-10-03",8.82,9.545,8.74,9.07,8238500.0],["2025-10-06",9.67,9.68,8.85,8.93,5329000.0],["2025-10-07",8.99,9.24,8.62,8.72,4608100.0],["2025-10-08",8.89,8.985,8.46,8.48,4179300.0],["2025-10-09",8.48,9.425,8.25,9.09,6077800.0],["2025-10-10",9.18,9.49,8.615,8.74,6776600.0],["2025-10-13",9.1,9.3,8.71,8.79,5006100.0],["2025-10-14",8.65,9.23,8.175,9.07,6021900.0],["2025-10-15",9.435,10.365,9.435,10.29,11395300.0],["2025-10-16",10.29,10.37,8.76,8.765,11004600.0],["2025-10-17",8.76,9.02,8.51,8.75,4997800.0],["2025-10-20",8.89,9.105,8.78,8.99,4159400.0],["2025-10-21",9.21,9.22,8.77,9.04,5536500.0],["2025-10-22",9.13,9.13,8.555,8.96,6278800.0],["2025-10-23",8.91,9.02,8.74,8.95,3599700.0],["2025-10-24",9.67,9.775,8.94,8.95,6236600.0],["2025-10-27",9.02,9.33,8.83,9.08,3508300.0],["2025-10-28",8.99,9.17,8.695,8.78,4115700.0],["2025-10-29",8.84,9.54,8.77,8.92,8455300.0],["2025-10-30",8.74,8.82,8.39,8.39,4655400.0],["2025-10-31",8.48,8.67,8.35,8.66,5629300.0],["2025-11-03",8.65,8.92,8.39,8.41,4749900.0],["2025-11-04",8.02,8.3,7.7,7.73,7978900.0],["2025-11-05",7.77,8.66,7.77,8.32,7794900.0],["2025-11-06",8.85,9.4,8.2,8.37,15957100.0],["2025-11-07",8.08,8.695,7.96,8.54,7135100.0],["2025-11-10",8.96,9.58,8.78,9.17,9012700.0],["2025-11-11",9.24,9.48,9.055,9.21,8253600.0],["2025-11-12",9.32,9.32,8.36,8.41,8309000.0],["2025-11-13",8.21,8.32,7.57,7.6,9878600.0],["2025-11-14",7.34,8.455,7.34,8.18,7540700.0],["2025-11-17",8.07,8.26,7.52,7.59,7990200.0],["2025-11-18",7.37,7.63,7.18,7.3,9368100.0],["2025-11-19",7.26,7.333,6.985,7.13,8064600.0],["2025-11-20",7.35,7.615,6.65,6.68,10172700.0],["2025-11-21",6.65,7.27,6.537,7.12,8801100.0],["2025-11-24",7.13,7.21,6.96,7.05,7319700.0],["2025-11-25",7.03,7.555,6.93,7.47,6371200.0],["2025-11-26",7.48,7.565,7.235,7.49,3245800.0],["2025-11-28",7.5,7.565,7.39,7.51,1612300.0],["2025-12-01",7.31,7.63,7.232,7.47,5516100.0],["2025-12-02",7.55,7.65,7.13,7.47,5939700.0],["2025-12-03",7.47,7.84,7.33,7.79,5782900.0],["2025-12-04",7.78,8.215,7.7,8.18,5735900.0],["2025-12-05",8.18,8.18,7.815,7.92,4633800.0],["2025-12-08",7.92,8.075,7.765,8.01,3998500.0],["2025-12-09",7.97,8.43,7.905,8.19,4231100.0],["2025-12-10",8.19,9.12,8.14,8.82,8127500.0],["2025-12-11",8.82,9.265,8.685,9.16,6840200.0],["2025-12-12",9.24,9.29,8.28,8.52,9159300.0],["2025-12-15",8.61,8.755,8.4,8.47,4955400.0],["2025-12-16",8.35,8.61,8.317,8.51,4888400.0],["2025-12-17",8.51,8.75,8.3,8.38,4009900.0],["2025-12-18",8.47,9.0,8.4,8.95,5882500.0],["2025-12-19",8.95,9.58,8.95,9.49,7126700.0],["2025-12-22",9.56,10.465,9.51,10.06,9650300.0],["2025-12-23",9.91,10.05,9.535,9.98,4963900.0],["2025-12-24",9.98,10.255,9.86,10.19,2197800.0],["2025-12-26",10.2,10.29,9.97,10.23,2231900.0],["2025-12-29",10.1,10.206,9.8,9.96,3048800.0],["2025-12-30",9.98,10.0,9.375,9.4,9812700.0],["2025-12-31",9.4,9.415,9.19,9.22,5808200.0],["2026-01-02",9.39,9.92,9.39,9.68,5962000.0],["2026-01-05",9.81,9.82,8.935,9.03,5704700.0],["2026-01-06",9.03,9.785,9.03,9.5,5454500.0],["2026-01-07",9.45,9.45,8.811,9.05,5764800.0],["2026-01-08",9.0,9.25,8.81,8.85,4809300.0],["2026-01-09",9.17,9.3,8.83,9.0,4389300.0],["2026-01-12",8.925,10.055,8.925,10.01,8633600.0],["2026-01-13",10.1,10.295,9.685,10.0,7137200.0],["2026-01-14",9.97,10.25,9.31,9.33,6783000.0],["2026-01-15",9.41,9.97,9.41,9.89,5053500.0],["2026-01-16",9.91,10.09,9.57,9.61,6930700.0],["2026-01-20",9.34,9.85,9.09,9.84,7401100.0],["2026-01-21",9.84,10.23,9.51,10.22,6198200.0],["2026-01-22",10.39,10.985,10.06,10.8,8053200.0],["2026-01-23",10.99,11.15,10.47,10.53,4835300.0],["2026-01-26",10.44,11.329,10.23,11.15,7047500.0],["2026-01-27",11.17,11.43,10.837,11.42,5002000.0],["2026-01-28",11.43,11.96,11.12,11.67,8600600.0],["2026-01-29",11.67,11.715,10.5,11.71,7124200.0],["2026-01-30",11.6,12.0,10.95,11.325,4871500.0],["2026-02-02",11.135,11.5,10.74,11.14,4371600.0],["2026-02-03",11.21,11.79,10.795,11.33,4366900.0],["2026-02-04",11.69,12.055,10.94,11.96,7010900.0],["2026-02-05",11.73,11.75,10.95,11.13,5679400.0],["2026-02-06",11.46,11.97,11.4,11.86,4756700.0],["2026-02-09",11.85,12.23,11.64,11.92,3691500.0],["2026-02-10",11.98,12.025,11.45,11.61,3848000.0],["2026-02-11",11.89,11.89,10.9,11.1,6526900.0],["2026-02-12",11.23,11.23,10.59,10.69,4537000.0],["2026-02-13",10.55,11.415,10.541,11.16,4802900.0],["2026-02-17",11.11,11.335,10.77,11.29,4969400.0],["2026-02-18",11.35,11.815,11.12,11.7,4355000.0],["2026-02-19",11.48,11.575,10.8,10.93,4223200.0],["2026-02-20",10.9,11.275,10.694,11.23,3989600.0],["2026-02-23",11.24,11.4,10.45,10.69,5345800.0],["2026-02-24",10.64,10.95,10.46,10.73,4032100.0],["2026-02-25",10.73,11.51,10.65,11.0,7925200.0],["2026-02-26",7.85,8.3,6.79,7.28,38862500.0],["2026-02-27",7.14,7.65,6.83,7.58,13469800.0],["2026-03-02",7.2,7.705,7.17,7.57,8541700.0],["2026-03-03",7.33,7.655,7.245,7.5,5642200.0],["2026-03-04",7.55,7.759,7.17,7.31,8731100.0],["2026-03-05",7.21,7.32,6.84,7.14,8714000.0],["2026-03-06",6.96,7.2,6.63,6.81,11418400.0],["2026-03-09",6.66,7.038,6.505,6.73,5739100.0],["2026-03-10",6.77,7.095,6.645,7.07,6102100.0],["2026-03-11",7.07,7.285,6.92,7.04,5267100.0],["2026-03-12",6.86,7.08,6.705,6.8,3078600.0],["2026-03-13",6.89,7.02,6.755,6.93,2629700.0],["2026-03-16",7.13,7.22,6.65,6.66,4882700.0],["2026-03-17",6.75,7.06,6.71,6.99,5387000.0],["2026-03-18",7.0,7.05,6.84,6.86,3562200.0],["2026-03-19",6.8,7.06,6.62,6.97,3505100.0],["2026-03-20",6.97,7.03,6.57,6.7,6201900.0],["2026-03-23",6.88,6.96,6.67,6.75,5109500.0],["2026-03-24",6.72,7.36,6.71,7.24,4612600.0],["2026-03-25",7.37,7.769,7.335,7.73,4496400.0],["2026-03-26",7.63,7.861,7.26,7.28,3426400.0],["2026-03-27",7.2,7.51,7.18,7.33,2972200.0],["2026-03-30",7.46,7.54,6.84,6.88,4755600.0],["2026-03-31",6.91,7.24,6.58,7.23,6345000.0],["2026-04-01",7.35,7.62,7.35,7.55,3766000.0],["2026-04-02",7.25,7.47,7.065,7.34,3717000.0],["2026-04-06",7.39,7.43,6.91,6.97,3053100.0],["2026-04-07",6.92,7.01,6.61,6.83,3431100.0],["2026-04-08",7.18,7.385,7.095,7.3,5227800.0],["2026-04-09",7.23,7.375,7.125,7.21,3849400.0],["2026-04-10",7.29,7.389,7.125,7.16,2412600.0],["2026-04-13",7.15,7.355,6.955,7.0,4867000.0],["2026-04-14",7.11,7.55,7.07,7.49,6446100.0],["2026-04-15",7.75,8.25,7.575,7.63,9281100.0],["2026-04-16",7.54,7.845,7.49,7.62,5226000.0],["2026-04-17",7.69,7.905,7.595,7.83,16916000.0],["2026-04-20",7.69,7.885,7.63,7.66,3697000.0],["2026-04-21",7.8,8.005,7.51,7.57,3496600.0],["2026-04-22",7.81,8.175,7.765,8.08,4347200.0],["2026-04-23",8.17,8.406,7.915,8.11,6764500.0],["2026-04-24",8.13,8.22,7.91,8.11,3378500.0],["2026-04-27",8.11,8.24,7.84,7.97,2992400.0],["2026-04-28",7.895,7.94,7.6,7.93,5469200.0],["2026-04-29",8.0,8.01,7.24,7.48,6353900.0],["2026-04-30",7.61,7.89,7.51,7.74,5249800.0],["2026-05-01",7.69,8.035,7.69,7.84,3743700.0],["2026-05-04",7.8,7.92,7.495,7.66,4016000.0],["2026-05-05",7.85,8.335,7.85,8.18,5624500.0],["2026-05-06",8.38,8.39,8.035,8.13,6073200.0],["2026-05-07",8.98,9.25,8.15,8.2,8511700.0],["2026-05-08",8.42,8.725,8.31,8.57,5111900.0],["2026-05-11",8.59,9.15,8.51,8.73,4560500.0],["2026-05-12",8.61,8.67,8.005,8.17,4648800.0],["2026-05-13",8.65,9.06,8.473,8.79,6132800.0],["2026-05-14",8.77,8.77,8.28,8.62,3579900.0],["2026-05-15",8.3,9.11,8.2,8.97,5291400.0],["2026-05-18",8.97,9.05,8.275,8.45,4333600.0],["2026-05-19",8.24,8.3,7.85,8.06,4111400.0],["2026-05-20",8.08,8.44,7.94,8.26,4040800.0],["2026-05-21",8.286,8.46,8.09,8.2,6581300.0],["2026-05-22",8.17,8.62,8.02,8.48,4608000.0],["2026-05-26",8.74,8.81,8.4,8.42,3825300.0],["2026-05-27",8.52,9.29,8.31,9.03,9245800.0],["2026-05-28",8.96,9.45,8.9,9.26,7151900.0],["2026-05-29",9.31,9.47,8.9,9.08,4461700.0],["2026-06-01",8.97,9.07,8.61,8.82,3715600.0],["2026-06-02",8.845,9.33,8.84,9.22,4319100.0],["2026-06-03",9.07,9.14,8.73,8.75,3868600.0],["2026-06-04",8.64,9.545,8.43,9.09,10754900.0],["2026-06-05",9.03,9.09,7.92,8.09,8426800.0],["2026-06-08",8.36,8.53,7.765,7.84,5390600.0],["2026-06-09",7.84,7.98,7.055,7.405,6031000.0],["2026-06-10",7.29,7.33,6.8,6.835,7229900.0],["2026-06-11",7.0,7.475,6.82,7.45,7731800.0],["2026-06-12",7.56,8.045,7.515,7.77,6075600.0],["2026-06-15",8.1,8.15,7.784,8.08,8316800.0],["2026-06-16",8.13,8.416,7.84,7.86,5832700.0],["2026-06-17",7.91,8.145,7.585,7.66,7415300.0],["2026-06-18",7.75,8.05,7.565,8.0,8650100.0],["2026-06-22",7.91,8.685,7.91,8.54,5103600.0],["2026-06-23",8.165,8.38,7.899,7.9,4600100.0],["2026-06-24",8.02,8.15,7.665,7.69,4386900.0],["2026-06-25",7.75,7.86,7.375,7.69,5757300.0],["2026-06-26",7.565,7.62,7.055,7.12,6704700.0],["2026-06-29",7.17,7.3,6.745,7.24,8160800.0],["2026-06-30",7.54,7.74,7.105,7.41,6993600.0],["2026-07-01",7.24,7.51,7.06,7.17,5213500.0],["2026-07-02",7.2,7.545,6.835,6.97,5606200.0],["2026-07-06",7.02,7.145,6.86,7.02,5285396.726104],["2026-07-07",7.02,7.19,6.58,6.62,9210734.435471],["2026-07-08",6.49,6.6073,6.19,6.34,6296241.288135],["2026-07-09",6.58,6.675,6.405,6.46,5598172.702186],["2026-07-10",6.47,6.56,6.24,6.37,5795556.781306],["2026-07-13",6.27,6.32,6.07,6.12,5973086.203971],["2026-07-14",6.29,6.4,6.2,6.28,3123819.517683],["2026-07-15",6.39,6.635,6.16,6.37,4954923.187629],["2026-07-16",6.35,6.38,6.11,6.25,4935369.681492],["2026-07-17",6.15,6.335,5.875,6.11,12615009.046839],["2026-07-20",6.11,6.14,5.8,5.95,8554603.654902],["2026-07-21",5.91,6.165,5.88,6.045,6581050.408064],["2026-07-22",5.98,6.169,5.79,5.82,8344578.094652],["2026-07-23",5.75,5.8,5.5234,5.625,5100061.530319],["2026-07-24",5.7,5.73,5.25,5.32,6958206.285058],["2026-07-27",5.385,5.55,5.335,5.51,4111836.320473],["2026-07-28",5.4,5.45,5.04,5.1,12209250.416482],["2026-07-29",5.13,5.15,4.77,4.81,5508798.423013],["2026-07-30",5,5.205,4.979,5.08,4507622.647235],["2026-07-31",5.26,5.27,4.99,5.22,6611088.613119],["2026-08-03",5.25,5.69,5.23,5.675,7480911.54679],["2026-08-04",5.69,6.05,5.625,6.01,8698130.558172],["2026-08-05",5.78,5.875,5.56,5.64,9933157.313128],["2026-08-06",6.26,6.32,5.16,5.25,18760297.916066],["2026-08-07",5.42,5.655,5.195,5.55,10907541.193299],["2026-08-10",5.51,5.51,5.35,5.41,1247003.724915],["2026-08-11",5.37,5.53,5.28,5.35,4443625.498436],["2026-08-12",5.5,5.54,5.14,5.19,6186266.271931],["2026-08-13",5.18,5.29,5.05,5.17,4201177.442328],["2026-08-14",5.15,5.29,5.05,5.05,7040709.128189]]}