{"t":"ASAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-30",27.0,29.96,26.75,28.8,40825900.0],["2020-10-01",27.26,27.44,25.8,26.13,12996100.0],["2020-10-02",24.94,26.0,24.94,25.91,3490800.0],["2020-10-05",25.72,25.84,25.0,25.19,2150400.0],["2020-10-06",25.11,26.69,24.7,26.0,6900800.0],["2020-10-07",25.75,26.57,25.01,26.48,3760900.0],["2020-10-08",26.25,27.16,26.06,26.53,2303900.0],["2020-10-09",26.03,26.49,25.54,25.7,1473400.0],["2020-10-12",25.71,25.89,24.38,24.88,3142000.0],["2020-10-13",24.52,25.03,24.3,24.38,1199700.0],["2020-10-14",24.05,24.08,22.93,23.35,3377400.0],["2020-10-15",22.9,24.1,22.9,23.97,1113600.0],["2020-10-16",23.88,24.5,23.405,23.98,999400.0],["2020-10-19",24.25,24.295,23.646,23.9,949900.0],["2020-10-20",24.04,24.36,23.8,24.1,894400.0],["2020-10-21",24.25,24.68,23.88,24.19,1048000.0],["2020-10-22",24.03,24.23,23.75,24.0,1056800.0],["2020-10-23",24.32,24.32,22.95,23.51,930900.0],["2020-10-26",23.51,24.54,23.5,23.63,1092700.0],["2020-10-27",24.01,24.2,23.48,23.51,670100.0],["2020-10-28",23.4,23.718,22.86,23.48,823200.0],["2020-10-29",23.6,23.89,22.86,23.18,846300.0],["2020-10-30",22.93,23.03,21.4,22.11,980500.0],["2020-11-02",21.95,22.34,21.5,21.95,581700.0],["2020-11-03",21.9,22.69,21.74,22.2,904400.0],["2020-11-04",22.47,22.75,21.41,22.16,1165400.0],["2020-11-05",22.16,23.5,22.155,22.97,987900.0],["2020-11-06",22.94,24.55,22.52,23.39,1194500.0],["2020-11-09",23.46,24.17,22.84,22.95,782800.0],["2020-11-10",22.85,23.044,21.26,21.37,1388500.0],["2020-11-11",21.56,22.1,21.5,21.55,665200.0],["2020-11-12",21.68,21.86,20.57,21.31,1212300.0],["2020-11-13",21.31,22.44,21.31,22.4,490800.0],["2020-11-16",22.56,23.63,22.429,22.86,582300.0],["2020-11-17",23.08,23.6,22.53,23.35,2226600.0],["2020-11-18",23.51,23.7,22.61,22.72,478800.0],["2020-11-19",22.59,22.99,21.56,22.0,1141800.0],["2020-11-20",21.94,22.34,21.88,22.14,1915100.0],["2020-11-23",22.3,22.397,21.5,22.02,1080900.0],["2020-11-24",22.02,23.4,21.46,22.88,1498600.0],["2020-11-25",23.16,25.85,22.8,25.82,3842200.0],["2020-11-27",27.0,28.2,25.58,27.88,3577500.0],["2020-11-30",27.93,29.0,26.81,27.95,2573700.0],["2020-12-01",28.0,28.09,26.52,27.12,1784900.0],["2020-12-02",27.95,27.96,25.79,26.71,1703100.0],["2020-12-03",26.71,28.58,26.65,27.17,2191300.0],["2020-12-04",27.35,27.95,26.35,26.5,1784400.0],["2020-12-07",28.13,30.27,28.13,29.7,5866400.0],["2020-12-08",29.7,29.95,27.72,29.02,3501300.0],["2020-12-09",29.2,30.15,27.203,28.34,4092900.0],["2020-12-10",31.45,32.51,28.95,29.1,9500900.0],["2020-12-11",28.0,28.78,27.32,28.4,3588600.0],["2020-12-14",28.75,28.85,27.4,28.1,1827400.0],["2020-12-15",28.0,28.88,27.65,28.67,1295600.0],["2020-12-16",28.78,29.22,28.03,29.12,1489000.0],["2020-12-17",28.94,30.77,28.94,30.27,2503900.0],["2020-12-18",30.73,31.0,29.94,30.34,2428800.0],["2020-12-21",30.0,31.37,29.94,31.12,1414600.0],["2020-12-22",31.28,31.38,29.9,30.36,1663700.0],["2020-12-23",30.5,30.73,29.76,30.01,1102700.0],["2020-12-24",30.0,30.38,29.88,30.05,540500.0],["2020-12-28",30.12,30.36,28.6,28.81,1254400.0],["2020-12-29",28.93,29.0,28.01,28.62,1437400.0],["2020-12-30",28.91,29.281,28.45,29.12,1024700.0],["2020-12-31",28.96,30.0,28.58,29.55,819800.0],["2021-01-04",30.0,30.23,28.2,29.0,1429100.0],["2021-01-05",28.71,29.66,28.02,28.55,1868100.0],["2021-01-06",28.25,28.25,27.27,28.03,2046100.0],["2021-01-07",28.11,29.71,28.05,28.9,1206100.0],["2021-01-08",29.36,31.61,29.25,31.58,1845600.0],["2021-01-11",31.0,32.8,30.86,32.08,1734500.0],["2021-01-12",32.95,35.07,32.37,34.98,3170700.0],["2021-01-13",35.0,38.76,34.98,36.48,3978800.0],["2021-01-14",37.05,38.16,36.408,37.14,2265100.0],["2021-01-15",37.08,39.7,37.08,38.63,2027700.0],["2021-01-19",39.75,40.11,38.9,39.7,1971600.0],["2021-01-20",39.73,40.08,38.9,39.57,1617100.0],["2021-01-21",39.88,40.12,39.28,39.68,985700.0],["2021-01-22",39.31,40.008,38.85,38.97,1597700.0],["2021-01-25",39.0,39.21,37.35,38.35,1768700.0],["2021-01-26",38.72,39.4,38.09,38.31,992800.0],["2021-01-27",38.0,38.0,34.85,35.0,2082000.0],["2021-01-28",35.46,36.199,33.53,35.32,968500.0],["2021-01-29",34.86,36.26,34.29,35.37,726400.0],["2021-02-01",35.61,36.81,34.76,35.46,1071300.0],["2021-02-02",36.21,37.08,35.87,36.7,718600.0],["2021-02-03",37.5,38.34,37.01,38.13,705900.0],["2021-02-04",38.3,38.87,37.6,38.64,974200.0],["2021-02-05",39.0,39.55,38.29,39.08,534100.0],["2021-02-08",39.5,40.2,39.16,40.0,882900.0],["2021-02-09",41.0,41.34,38.7,38.87,743200.0],["2021-02-10",39.09,40.08,38.11,39.73,790800.0],["2021-02-11",39.73,40.181,38.51,38.75,457500.0],["2021-02-12",40.2,42.13,39.252,41.49,1507300.0],["2021-02-16",42.5,43.64,40.55,40.98,2233300.0],["2021-02-17",41.2,41.27,38.9,40.2,867400.0],["2021-02-18",38.8,40.78,37.904,40.48,863900.0],["2021-02-19",40.75,43.72,40.75,41.42,2580100.0],["2021-02-22",40.55,40.98,38.31,38.52,827400.0],["2021-02-23",35.9,36.86,33.06,36.54,1590800.0],["2021-02-24",37.01,37.2,34.86,36.05,768400.0],["2021-02-25",35.53,36.255,34.67,35.03,911600.0],["2021-02-26",34.5,35.08,33.45,34.63,1111100.0],["2021-03-01",35.57,37.06,35.39,36.97,746600.0],["2021-03-02",37.22,37.61,34.78,35.13,898900.0],["2021-03-03",35.29,35.29,32.09,32.29,1225800.0],["2021-03-04",31.72,32.96,29.29,30.56,1755100.0],["2021-03-05",31.41,31.41,26.72,30.71,2688600.0],["2021-03-08",30.17,32.3,28.945,29.67,1687500.0],["2021-03-09",30.64,33.3,30.64,32.83,1386900.0],["2021-03-10",33.25,34.35,31.91,31.92,1579600.0],["2021-03-11",35.83,36.19,33.05,33.94,2369500.0],["2021-03-12",32.69,32.88,31.4,32.17,1913800.0],["2021-03-15",32.0,33.49,31.892,32.7,2233900.0],["2021-03-16",32.75,33.59,32.49,33.34,1512400.0],["2021-03-17",33.0,33.85,31.45,33.03,2315900.0],["2021-03-18",32.17,32.99,30.2,30.32,2108400.0],["2021-03-19",30.03,30.38,28.66,29.5,5044200.0],["2021-03-22",29.63,30.74,29.63,29.95,1758200.0],["2021-03-23",30.04,30.277,29.1,29.44,1685200.0],["2021-03-24",29.31,29.45,27.75,28.13,1483700.0],["2021-03-25",27.38,27.91,26.36,27.66,1869500.0],["2021-03-26",27.64,28.1,25.8,27.39,1593400.0],["2021-03-29",27.54,27.54,26.06,26.16,1326500.0],["2021-03-30",25.85,27.305,25.41,27.28,1611200.0],["2021-03-31",27.46,28.87,27.26,28.58,1302600.0],["2021-04-01",29.5,30.86,29.34,30.81,1190600.0],["2021-04-05",31.13,32.19,30.25,32.13,1026000.0],["2021-04-06",32.0,33.66,31.676,33.46,958400.0],["2021-04-07",33.65,33.98,32.51,33.08,1046400.0],["2021-04-08",33.48,33.73,32.47,33.3,1000700.0],["2021-04-09",33.35,34.07,32.9,33.9,606400.0],["2021-04-12",33.6,33.993,32.41,33.83,572700.0],["2021-04-13",34.41,35.05,34.1,34.51,877300.0],["2021-04-14",34.43,35.06,32.86,33.42,540300.0],["2021-04-15",33.97,34.35,33.41,33.86,719600.0],["2021-04-16",33.71,34.0,32.76,33.54,1684100.0],["2021-04-19",33.07,33.64,31.32,31.66,693400.0],["2021-04-20",31.56,31.895,30.32,31.27,699400.0],["2021-04-21",31.0,32.44,30.89,31.82,511100.0],["2021-04-22",32.26,33.3,31.92,32.13,617300.0],["2021-04-23",32.33,33.675,32.28,33.21,805800.0],["2021-04-26",33.18,34.3,32.84,34.17,758200.0],["2021-04-27",33.99,34.4,33.61,33.97,430700.0],["2021-04-28",33.62,34.13,33.36,33.73,421300.0],["2021-04-29",34.01,34.09,32.185,33.44,512800.0],["2021-04-30",32.44,33.73,32.44,33.32,588900.0],["2021-05-03",33.32,33.47,31.4,31.72,548200.0],["2021-05-04",31.2,31.366,29.91,30.76,657100.0],["2021-05-05",30.96,31.35,29.94,30.24,560500.0],["2021-05-06",29.67,29.88,27.39,28.51,1729700.0],["2021-05-07",29.0,30.26,28.73,28.79,680400.0],["2021-05-10",28.55,29.31,27.2,28.58,1164500.0],["2021-05-11",27.2,29.64,26.0,29.3,1739200.0],["2021-05-12",28.61,29.43,27.86,28.5,1184900.0],["2021-05-13",28.6,29.59,27.46,28.15,1091900.0],["2021-05-14",28.35,29.593,28.0,29.41,1207400.0],["2021-05-17",29.13,30.51,28.58,30.46,1019400.0],["2021-05-18",31.0,31.95,30.37,31.28,760900.0],["2021-05-19",29.97,32.26,29.89,32.15,1325700.0],["2021-05-20",32.12,33.57,31.92,33.05,1013600.0],["2021-05-21",34.36,35.59,33.25,34.63,2163700.0],["2021-05-24",34.27,35.99,34.0,35.63,898000.0],["2021-05-25",35.85,36.36,35.11,35.86,822900.0],["2021-05-26",35.7,36.85,35.7,36.1,679300.0],["2021-05-27",35.8,36.95,34.5,36.84,2029200.0],["2021-05-28",37.0,37.7,36.08,36.78,674800.0],["2021-06-01",36.75,37.12,35.35,37.0,639600.0],["2021-06-02",37.09,37.54,36.5,36.86,798400.0],["2021-06-03",36.07,36.88,35.26,36.79,1380000.0],["2021-06-04",40.32,41.37,38.01,39.19,4943800.0],["2021-06-07",37.42,41.071,37.0,38.59,4388500.0],["2021-06-08",38.06,40.07,37.72,39.72,3261700.0],["2021-06-09",40.4,41.56,39.81,41.15,3158000.0],["2021-06-10",42.43,46.21,42.24,45.94,5481100.0],["2021-06-11",45.5,46.57,44.55,46.47,2445600.0],["2021-06-14",47.07,48.45,46.09,46.27,2419700.0],["2021-06-15",46.0,47.47,45.34,46.82,1827500.0],["2021-06-16",47.34,50.7,47.0,49.51,4093100.0],["2021-06-17",49.46,54.83,49.0,53.62,4266000.0],["2021-06-18",54.78,57.86,54.22,57.8,6760300.0],["2021-06-21",57.7,61.32,57.25,59.57,6055900.0],["2021-06-22",55.6,58.36,54.691,56.01,5453900.0],["2021-06-23",55.58,60.95,55.58,58.61,3410900.0],["2021-06-24",58.9,61.72,58.66,59.75,2655600.0],["2021-06-25",61.84,63.828,61.31,62.73,12109500.0],["2021-06-28",63.0,64.26,60.43,61.42,2338500.0],["2021-06-29",63.15,64.93,62.46,63.68,2792800.0],["2021-06-30",63.6,64.31,62.03,62.03,2198500.0],["2021-07-01",63.18,64.19,60.63,61.33,1934700.0],["2021-07-02",62.5,67.41,62.12,67.16,3074700.0],["2021-07-06",67.56,71.0,67.4,68.51,3209900.0],["2021-07-07",69.01,69.48,65.31,66.88,2007000.0],["2021-07-08",65.0,67.59,63.85,66.39,1682000.0],["2021-07-09",67.41,68.568,66.27,68.11,1152500.0],["2021-07-12",68.99,69.19,63.325,66.94,2161600.0],["2021-07-13",67.19,69.63,66.532,68.78,1455600.0],["2021-07-14",68.94,70.11,67.07,67.11,1474100.0],["2021-07-15",67.48,68.93,65.3,66.52,1161900.0],["2021-07-16",67.18,67.48,63.9,64.98,1359400.0],["2021-07-19",62.79,67.15,61.97,67.02,1551800.0],["2021-07-20",67.01,68.96,65.43,68.3,1097700.0],["2021-07-21",69.11,70.2,66.15,69.69,1555600.0],["2021-07-22",70.968,74.49,70.46,73.64,2847000.0],["2021-07-23",72.91,73.65,70.79,72.32,1559500.0],["2021-07-26",72.33,76.1,71.37,74.15,1493800.0],["2021-07-27",74.55,74.81,63.01,66.0,4067900.0],["2021-07-28",67.05,70.9,67.05,70.1,1212800.0],["2021-07-29",70.3,72.4,69.81,71.28,856400.0],["2021-07-30",70.62,71.95,69.2,71.06,814700.0],["2021-08-02",71.06,72.59,68.18,71.31,938100.0],["2021-08-03",71.1,73.87,70.74,72.33,751300.0],["2021-08-04",72.0,73.7,71.71,72.9,841600.0],["2021-08-05",73.02,78.98,72.63,78.1,1466500.0],["2021-08-06",77.42,78.14,73.58,75.7,1231100.0],["2021-08-09",75.7,76.592,74.01,74.66,1040200.0],["2021-08-10",75.0,75.94,71.52,72.36,1002000.0],["2021-08-11",73.64,75.01,72.28,74.47,753900.0],["2021-08-12",73.95,80.74,73.21,78.8,2133600.0],["2021-08-13",78.15,78.18,75.328,76.43,1333100.0],["2021-08-16",76.35,76.69,71.7,74.56,1115700.0],["2021-08-17",73.265,77.0,72.22,76.17,1162900.0],["2021-08-18",76.31,79.9,76.0,77.9,1306800.0],["2021-08-19",75.94,77.42,74.57,74.98,1160500.0],["2021-08-20",75.05,76.19,72.83,74.4,1716200.0],["2021-08-23",74.95,78.525,73.44,77.18,1007600.0],["2021-08-24",78.37,80.28,75.17,75.9,1564300.0],["2021-08-25",75.07,76.98,73.57,76.63,1050600.0],["2021-08-26",76.59,77.5,73.38,74.83,888400.0],["2021-08-27",76.19,78.79,75.37,77.39,1234500.0],["2021-08-30",79.0,79.0,76.03,77.87,1267000.0],["2021-08-31",77.4,77.5,74.89,75.55,1666200.0],["2021-09-01",75.83,79.19,74.18,77.28,2130800.0],["2021-09-02",87.89,90.34,78.31,89.16,7747300.0],["2021-09-03",88.44,94.81,88.4,93.85,4655600.0],["2021-09-07",94.09,97.23,91.59,94.53,2825600.0],["2021-09-08",93.67,95.35,91.03,92.09,1799300.0],["2021-09-09",92.17,98.29,92.11,97.36,2265300.0],["2021-09-10",98.0,102.7,97.6,97.61,2776100.0],["2021-09-13",100.96,107.1,99.98,101.45,4000300.0],["2021-09-14",102.48,106.5,101.86,106.5,2445900.0],["2021-09-15",107.0,109.55,103.71,109.32,3484800.0],["2021-09-16",109.0,119.99,108.95,117.86,7954000.0],["2021-09-17",118.99,121.38,115.12,118.26,7967100.0],["2021-09-20",115.59,119.0,113.0,118.9,4544600.0],["2021-09-21",120.92,122.08,111.33,113.78,4745600.0],["2021-09-22",112.68,120.54,112.5,119.49,2528100.0],["2021-09-23",121.9,124.85,118.18,124.48,2949800.0],["2021-09-24",123.15,124.21,118.2,120.02,2440500.0],["2021-09-27",118.0,118.646,113.75,113.99,2790300.0],["2021-09-28",110.15,111.1,101.09,102.25,5822500.0],["2021-09-29",106.32,108.8,103.2,103.23,3302800.0],["2021-09-30",103.66,106.0,101.59,103.84,2344800.0],["2021-10-01",104.13,104.3,98.06,101.87,2667800.0],["2021-10-04",100.81,103.666,98.51,99.85,2314500.0],["2021-10-05",100.34,104.31,100.0,103.16,1474900.0],["2021-10-06",102.52,110.3,101.13,108.19,3563600.0],["2021-10-07",109.98,111.88,108.17,108.87,2450600.0],["2021-10-08",111.56,111.75,104.31,105.45,1783700.0],["2021-10-11",103.79,108.17,102.25,105.9,1194800.0],["2021-10-12",106.11,112.9,106.0,110.15,3468400.0],["2021-10-13",111.43,115.7,111.3,114.83,2800900.0],["2021-10-14",116.27,120.66,115.31,116.24,2377400.0],["2021-10-15",118.05,118.89,113.09,116.1,2472300.0],["2021-10-18",116.19,119.21,115.631,117.9,1550000.0],["2021-10-19",118.26,131.5,117.73,127.65,5378000.0],["2021-10-20",129.0,130.35,124.3,129.78,3007200.0],["2021-10-21",130.5,139.0,130.36,136.02,4136300.0],["2021-10-22",136.0,136.0,128.29,134.07,3424100.0],["2021-10-25",135.09,139.98,134.49,136.23,1996600.0],["2021-10-26",139.0,139.0,121.45,125.62,3867400.0],["2021-10-27",125.9,132.3,124.36,124.9,1960800.0],["2021-10-28",125.85,133.3,124.708,131.83,1592800.0],["2021-10-29",130.28,136.28,130.24,135.8,1608100.0],["2021-11-01",137.99,138.399,133.28,135.28,1492000.0],["2021-11-02",134.61,135.75,127.56,128.19,1801700.0],["2021-11-03",128.98,133.93,127.69,132.44,2257700.0],["2021-11-04",126.72,135.24,126.01,131.67,1834700.0],["2021-11-05",131.47,134.0,124.13,128.07,2102600.0],["2021-11-08",128.27,137.45,127.2,135.44,2384600.0],["2021-11-09",138.72,143.62,132.28,142.68,3018300.0],["2021-11-10",134.49,139.31,127.78,129.67,2813400.0],["2021-11-11",134.64,135.69,130.43,132.45,1199800.0],["2021-11-12",133.43,141.94,133.43,141.66,2344000.0],["2021-11-15",141.5,145.79,135.05,136.4,2312100.0],["2021-11-16",134.0,135.89,131.5,135.29,1760600.0],["2021-11-17",136.97,140.38,128.331,131.6,2614700.0],["2021-11-18",134.35,139.22,132.11,136.98,1675700.0],["2021-11-19",138.35,142.8,136.05,137.19,1929400.0],["2021-11-22",134.33,134.93,105.94,106.09,7307700.0],["2021-11-23",103.0,110.191,97.53,101.42,5741700.0],["2021-11-24",100.0,107.72,99.83,106.8,3355100.0],["2021-11-26",103.8,109.11,103.0,106.02,2026800.0],["2021-11-29",109.99,111.2,105.24,108.91,3050300.0],["2021-11-30",108.91,113.4,100.27,103.95,6936700.0],["2021-12-01",104.04,105.98,89.37,89.96,5678500.0],["2021-12-02",89.58,95.25,88.83,91.0,5127300.0],["2021-12-03",70.705,72.49,63.85,66.98,13910300.0],["2021-12-06",66.51,67.86,61.761,65.86,6080000.0],["2021-12-07",69.98,76.26,69.66,74.31,4509600.0],["2021-12-08",73.71,81.4,71.67,80.01,4355800.0],["2021-12-09",80.78,83.25,72.27,73.8,4477300.0],["2021-12-10",74.66,77.25,65.88,67.91,5063600.0],["2021-12-13",67.51,68.289,63.42,64.2,4810200.0],["2021-12-14",61.91,66.44,61.48,64.92,4379400.0],["2021-12-15",64.54,70.998,63.91,69.65,3933900.0],["2021-12-16",71.38,71.76,65.01,67.24,4082300.0],["2021-12-17",66.03,74.86,64.07,74.75,6363700.0],["2021-12-20",71.85,81.18,71.5,76.47,6173700.0],["2021-12-21",77.05,80.89,72.6,79.94,5092400.0],["2021-12-22",79.57,82.5,77.05,79.33,3000700.0],["2021-12-23",80.02,81.0,75.28,77.9,3206700.0],["2021-12-27",78.36,79.79,75.05,76.41,2481400.0],["2021-12-28",76.06,76.39,73.15,74.68,2235800.0],["2021-12-29",74.3,74.4,69.42,72.11,2022200.0],["2021-12-30",72.45,78.1,70.92,76.57,2560100.0],["2021-12-31",76.0,77.68,74.4,74.55,1718600.0],["2022-01-03",74.66,76.93,68.75,71.66,2752600.0],["2022-01-04",72.22,74.25,65.55,68.85,3830300.0],["2022-01-05",65.52,67.74,60.18,60.48,4050500.0],["2022-01-06",59.17,63.72,57.2,61.64,4275700.0],["2022-01-07",61.75,64.68,59.88,61.22,3017600.0],["2022-01-10",58.99,61.74,56.55,61.57,4274000.0],["2022-01-11",61.47,67.199,60.09,65.87,3593400.0],["2022-01-12",67.9,70.587,64.46,65.37,3604100.0],["2022-01-13",65.44,67.36,61.09,61.6,3778900.0],["2022-01-14",61.5,64.15,59.3,60.18,3005300.0],["2022-01-18",59.15,59.36,52.87,53.21,5116600.0],["2022-01-19",54.05,56.9,52.099,53.08,4758800.0],["2022-01-20",53.87,57.67,53.1,53.42,5302300.0],["2022-01-21",52.23,54.215,48.72,50.43,6261000.0],["2022-01-24",47.84,55.21,45.78,54.69,5872600.0],["2022-01-25",52.69,54.003,49.255,50.57,2972300.0],["2022-01-26",54.0,55.168,47.5,48.14,4594700.0],["2022-01-27",49.1,50.6,45.01,45.46,5250800.0],["2022-01-28",46.42,48.85,43.77,48.0,5294900.0],["2022-01-31",48.55,53.05,48.46,52.48,3838000.0],["2022-02-01",53.23,54.07,50.26,53.41,4059400.0],["2022-02-02",53.45,54.33,48.81,50.05,4398400.0],["2022-02-03",47.7,48.89,45.23,46.06,5473600.0],["2022-02-04",46.74,48.84,45.31,48.11,3914100.0],["2022-02-07",49.02,52.51,48.65,48.9,2744300.0],["2022-02-08",48.0,55.76,48.0,54.96,4890700.0],["2022-02-09",56.0,61.24,55.64,61.03,5423800.0],["2022-02-10",59.16,69.76,58.96,64.62,8365100.0],["2022-02-11",63.89,67.72,60.48,61.56,4836700.0],["2022-02-14",62.93,69.84,61.6,68.66,5670400.0],["2022-02-15",71.49,73.54,70.05,73.2,5226000.0],["2022-02-16",71.68,74.589,69.51,74.13,3485100.0],["2022-02-17",73.21,74.89,65.82,67.18,3635500.0],["2022-02-18",67.58,69.75,61.15,63.14,4042100.0],["2022-02-22",62.47,64.88,58.85,60.78,3834400.0],["2022-02-23",57.0,57.01,46.56,46.8,13475500.0],["2022-02-24",42.86,55.15,42.751,54.35,7454900.0],["2022-02-25",54.71,55.87,50.93,54.1,4468100.0],["2022-02-28",54.64,56.97,53.08,54.79,3886500.0],["2022-03-01",55.59,57.47,54.46,54.96,3787900.0],["2022-03-02",54.26,55.1,49.28,53.08,3623700.0],["2022-03-03",52.34,53.46,47.5,48.67,3937100.0],["2022-03-04",49.87,51.7,44.78,45.44,4065900.0],["2022-03-07",46.0,47.39,42.111,42.32,4284100.0],["2022-03-08",42.0,46.85,40.63,44.49,4612900.0],["2022-03-09",45.65,49.73,44.5,48.81,7939300.0],["2022-03-10",37.35,39.23,35.31,38.01,19712600.0],["2022-03-11",38.5,38.5,34.04,34.56,7021800.0],["2022-03-14",33.76,35.5,31.36,32.95,5489100.0],["2022-03-15",33.31,34.65,31.5,34.01,5457600.0],["2022-03-16",34.64,37.855,33.6,37.17,8646900.0],["2022-03-17",37.18,40.31,35.61,39.02,6252200.0],["2022-03-18",39.7,46.13,39.17,43.92,8972200.0],["2022-03-21",42.6,44.7,40.44,43.16,4197500.0],["2022-03-22",42.37,45.849,40.78,42.82,7399100.0],["2022-03-23",42.26,47.28,40.7,44.18,6749600.0],["2022-03-24",43.9,44.67,41.14,42.7,5705000.0],["2022-03-25",43.02,43.18,36.48,37.9,8055100.0],["2022-03-28",38.11,39.49,37.04,39.1,4313700.0],["2022-03-29",39.78,44.29,39.56,43.99,7553300.0],["2022-03-30",43.06,45.49,41.6,41.69,4092500.0],["2022-03-31",41.49,42.29,39.93,39.97,3252100.0],["2022-04-01",40.03,41.49,38.94,40.0,3262600.0],["2022-04-04",40.51,42.59,40.18,41.8,3601500.0],["2022-04-05",41.79,41.86,37.7,38.36,4333000.0],["2022-04-06",37.98,38.07,35.0,36.4,4132200.0],["2022-04-07",36.3,37.68,34.49,36.41,3943100.0],["2022-04-08",36.17,36.375,34.29,34.43,3864700.0],["2022-04-11",33.75,35.53,32.82,35.0,3341100.0],["2022-04-12",35.57,37.97,33.95,34.35,3672600.0],["2022-04-13",34.4,36.58,33.6,35.69,2654000.0],["2022-04-14",35.77,35.85,33.41,33.6,3079800.0],["2022-04-18",33.01,33.4,31.01,31.95,2814200.0],["2022-04-19",32.0,33.865,31.18,32.86,3424300.0],["2022-04-20",33.08,33.9,30.51,30.54,4321300.0],["2022-04-21",31.2,32.25,29.02,29.48,4782300.0],["2022-04-22",29.55,30.56,28.32,29.09,4003500.0],["2022-04-25",29.0,30.8,28.829,30.54,3610100.0],["2022-04-26",30.19,30.49,27.96,28.69,4006800.0],["2022-04-27",28.84,29.7,27.045,27.53,3812100.0],["2022-04-28",27.98,29.09,26.43,28.77,3156300.0],["2022-04-29",28.22,30.405,26.705,26.8,2839900.0],["2022-05-02",26.5,28.64,25.88,28.15,3094400.0],["2022-05-03",27.44,29.1,26.97,27.04,2484200.0],["2022-05-04",27.24,30.48,25.93,30.18,6042200.0],["2022-05-05",29.63,29.63,25.81,26.77,5979700.0],["2022-05-06",26.22,26.54,23.54,25.0,6864000.0],["2022-05-09",24.42,24.78,21.48,22.44,7272700.0],["2022-05-10",23.01,23.78,20.06,21.62,8114900.0],["2022-05-11",20.94,22.38,18.465,18.74,7985400.0],["2022-05-12",18.41,21.88,17.87,19.87,8581500.0],["2022-05-13",20.92,25.02,20.73,24.37,7386800.0],["2022-05-16",23.72,25.07,21.74,21.8,3865500.0],["2022-05-17",22.52,23.53,20.18,21.84,5336000.0],["2022-05-18",21.55,22.45,20.38,20.82,4334700.0],["2022-05-19",21.34,23.579,20.55,22.66,3953100.0],["2022-05-20",23.12,23.12,20.07,21.43,4240600.0],["2022-05-23",21.31,21.53,19.95,21.07,2998500.0],["2022-05-24",20.44,20.44,17.91,18.53,4690300.0],["2022-05-25",18.24,20.38,18.23,20.2,3733000.0],["2022-05-26",19.68,21.43,19.411,20.67,3644100.0],["2022-05-27",20.96,23.0,20.72,22.8,3530800.0],["2022-05-31",22.89,23.1,20.82,21.74,7607000.0],["2022-06-01",21.82,22.75,20.86,21.2,3512300.0],["2022-06-02",21.18,24.99,21.04,24.11,8042800.0],["2022-06-03",21.33,22.94,20.64,22.51,11488700.0],["2022-06-06",23.35,24.17,21.517,22.0,4488800.0],["2022-06-07",22.04,22.86,21.61,22.68,3729300.0],["2022-06-08",22.5,23.794,22.5,23.17,3249400.0],["2022-06-09",22.99,22.99,21.51,21.54,3252700.0],["2022-06-10",21.24,21.35,19.54,20.02,3736000.0],["2022-06-13",18.57,18.99,17.63,18.07,3728800.0],["2022-06-14",18.11,18.5,17.34,17.76,3017300.0],["2022-06-15",18.18,19.45,17.995,18.76,3791800.0],["2022-06-16",17.86,18.13,16.2,16.66,3580600.0],["2022-06-17",16.685,17.67,16.67,17.45,4955600.0],["2022-06-21",17.81,19.56,17.67,18.09,3189900.0],["2022-06-22",17.64,18.53,17.39,18.21,2966000.0],["2022-06-23",18.4,20.48,18.4,20.34,2782300.0],["2022-06-24",20.69,21.99,20.31,21.76,4305100.0],["2022-06-27",21.69,22.08,19.67,20.39,2936200.0],["2022-06-28",20.05,20.7,18.45,18.97,2635100.0],["2022-06-29",18.83,19.05,18.13,18.81,1830100.0],["2022-06-30",18.45,18.63,17.09,17.58,3041700.0],["2022-07-01",17.62,18.58,17.26,17.88,2194500.0],["2022-07-05",17.76,20.42,17.38,20.15,4292500.0],["2022-07-06",20.05,20.94,19.119,19.21,2083100.0],["2022-07-07",19.28,20.565,19.18,20.38,1981000.0],["2022-07-08",19.76,20.82,19.214,20.27,2491200.0],["2022-07-11",20.06,20.21,18.38,18.99,2260600.0],["2022-07-12",19.19,19.73,17.85,18.21,3166900.0],["2022-07-13",17.59,18.38,16.55,17.8,3319100.0],["2022-07-14",17.79,17.8,16.46,16.8,3372700.0],["2022-07-15",17.07,17.31,16.23,17.14,2765500.0],["2022-07-18",17.39,18.61,17.35,17.57,3001600.0],["2022-07-19",16.85,17.355,16.19,17.27,4826900.0],["2022-07-20",17.46,20.01,17.413,19.49,4597200.0],["2022-07-21",19.25,20.02,18.91,19.59,2720300.0],["2022-07-22",19.51,20.02,17.51,17.66,2404900.0],["2022-07-25",17.69,17.8,17.13,17.56,2214800.0],["2022-07-26",17.46,17.46,17.03,17.06,3341300.0],["2022-07-27",17.63,18.225,17.33,18.04,2286400.0],["2022-07-28",17.81,19.08,17.461,19.05,2568500.0],["2022-07-29",18.9,19.34,18.295,19.32,2523700.0],["2022-08-01",19.02,20.42,18.73,19.51,1786800.0],["2022-08-02",19.06,20.75,19.02,20.63,2109200.0],["2022-08-03",21.05,23.23,21.02,23.14,3043800.0],["2022-08-04",23.03,23.6,22.56,23.35,1695500.0],["2022-08-05",22.95,24.93,22.13,24.62,3763300.0],["2022-08-08",27.57,27.96,26.34,26.58,4717500.0],["2022-08-09",25.9,26.045,23.91,24.67,2263900.0],["2022-08-10",26.35,28.0,26.151,27.32,2783100.0],["2022-08-11",27.95,29.51,26.97,27.29,4070300.0],["2022-08-12",27.71,28.62,27.211,28.46,1817300.0],["2022-08-15",27.99,29.18,27.44,27.67,2051500.0],["2022-08-16",27.33,27.33,25.52,26.72,1927600.0],["2022-08-17",25.87,26.25,24.805,25.25,2178700.0],["2022-08-18",25.38,25.42,24.64,25.06,1554700.0],["2022-08-19",24.22,24.33,21.695,21.97,4123300.0],["2022-08-22",21.45,21.45,19.59,20.06,4694600.0],["2022-08-23",20.22,21.25,19.63,19.67,2269600.0],["2022-08-24",19.73,20.31,19.58,19.65,2046800.0],["2022-08-25",20.04,20.4,19.43,19.93,2532700.0],["2022-08-26",19.87,20.17,18.525,19.76,3649300.0],["2022-08-29",19.16,19.63,18.345,18.7,3048800.0],["2022-08-30",19.08,19.44,18.52,18.97,2456600.0],["2022-08-31",19.36,19.67,18.57,19.15,2257600.0],["2022-09-01",18.57,18.58,17.035,17.82,3342300.0],["2022-09-02",18.21,19.28,17.855,18.16,3200200.0],["2022-09-06",18.21,19.19,18.18,18.89,4459700.0],["2022-09-07",18.72,19.16,18.12,19.04,5919800.0],["2022-09-08",22.55,24.803,21.42,23.76,27790200.0],["2022-09-09",24.32,25.66,23.05,24.66,9720700.0],["2022-09-12",25.29,28.92,25.21,28.71,9906700.0],["2022-09-13",26.0,27.0,25.01,25.42,8344500.0],["2022-09-14",25.25,25.25,23.87,25.18,5055900.0],["2022-09-15",24.8,26.41,24.5,25.56,5442200.0],["2022-09-16",24.81,24.84,23.51,24.03,6645900.0],["2022-09-19",23.86,25.38,23.7,25.36,3992000.0],["2022-09-20",25.16,26.25,23.8,23.84,6000400.0],["2022-09-21",23.87,24.86,22.84,23.09,5555800.0],["2022-09-22",22.91,23.6,21.693,21.93,3901400.0],["2022-09-23",21.33,21.84,20.39,20.66,3541100.0],["2022-09-26",20.45,21.5,19.961,20.45,4220300.0],["2022-09-27",21.01,22.47,20.94,21.47,5080800.0],["2022-09-28",21.54,23.33,21.1,23.0,4001200.0],["2022-09-29",22.45,22.84,21.715,22.24,3101900.0],["2022-09-30",21.86,24.27,21.85,22.23,4437400.0],["2022-10-03",22.0,24.19,21.675,23.84,4177700.0],["2022-10-04",24.82,25.48,24.37,25.28,4411500.0],["2022-10-05",24.52,26.24,24.3,25.89,3298000.0],["2022-10-06",25.9,27.14,25.623,26.02,2703100.0],["2022-10-07",25.4,25.6,23.55,24.02,3540700.0],["2022-10-10",24.02,24.47,21.6,22.18,3757600.0],["2022-10-11",21.88,22.433,20.81,21.75,3829300.0],["2022-10-12",21.95,21.95,20.491,21.02,3863700.0],["2022-10-13",19.5,21.22,18.27,21.0,6120700.0],["2022-10-14",21.52,21.86,19.19,19.22,3124900.0],["2022-10-17",20.24,21.0,20.14,20.3,3250800.0],["2022-10-18",21.2,21.74,20.215,20.58,3467200.0],["2022-10-19",20.08,20.25,18.455,18.75,4161500.0],["2022-10-20",18.6,19.74,18.44,18.87,2622300.0],["2022-10-21",18.58,19.47,17.99,19.4,2178200.0],["2022-10-24",19.35,19.7,18.3,19.66,1913000.0],["2022-10-25",19.99,21.87,19.99,21.86,3023900.0],["2022-10-26",21.0,22.8,20.71,21.02,2711800.0],["2022-10-27",21.3,22.0,20.42,20.5,1811700.0],["2022-10-28",20.45,20.93,19.6,20.5,1808000.0],["2022-10-31",20.15,20.84,19.77,20.6,1752000.0],["2022-11-01",21.62,22.05,20.14,20.42,2019200.0],["2022-11-02",20.29,20.55,18.47,18.52,3328100.0],["2022-11-03",18.39,19.25,17.62,18.02,2380700.0],["2022-11-04",18.66,18.85,16.58,17.21,3680200.0],["2022-11-07",17.43,17.57,16.45,16.87,3457000.0],["2022-11-08",16.87,17.86,16.06,17.26,2586700.0],["2022-11-09",16.76,16.98,15.67,16.03,3410700.0],["2022-11-10",17.61,18.81,17.6,18.78,4539000.0],["2022-11-11",18.79,21.955,18.78,21.7,4845600.0],["2022-11-14",22.15,22.948,21.06,21.63,4645200.0],["2022-11-15",22.94,23.58,21.9,22.03,3927900.0],["2022-11-16",21.59,21.64,20.34,20.86,2760500.0],["2022-11-17",19.97,20.324,18.96,19.04,3454100.0],["2022-11-18",19.81,19.87,17.84,17.87,3406500.0],["2022-11-21",17.52,17.52,16.73,17.41,3384800.0],["2022-11-22",17.31,17.57,16.82,17.55,2330200.0],["2022-11-23",17.88,18.97,17.2,18.84,3612400.0],["2022-11-25",18.63,18.66,17.92,18.46,1607200.0],["2022-11-28",18.04,18.9,17.77,17.82,2307800.0],["2022-11-29",18.04,18.1,16.92,17.21,3118000.0],["2022-11-30",17.19,18.25,16.57,18.16,4814200.0],["2022-12-01",18.1,18.42,17.35,18.08,8415900.0],["2022-12-02",15.8,16.4,15.202,16.19,12786200.0],["2022-12-05",15.94,16.25,14.19,14.4,8184200.0],["2022-12-06",14.31,14.39,13.14,13.51,6429600.0],["2022-12-07",13.44,13.8,13.26,13.42,5490600.0],["2022-12-08",13.52,14.44,13.12,14.24,3848300.0],["2022-12-09",14.24,14.77,14.092,14.46,3649200.0],["2022-12-12",14.62,15.37,14.47,15.36,3624000.0],["2022-12-13",16.28,16.68,14.72,15.5,5689800.0],["2022-12-14",15.59,15.88,14.8,15.48,4087000.0],["2022-12-15",14.97,15.256,14.32,14.43,2703300.0],["2022-12-16",14.27,14.499,13.73,14.0,3830900.0],["2022-12-19",13.9,14.06,13.48,14.0,3391300.0],["2022-12-20",13.77,14.27,13.64,13.71,2981800.0],["2022-12-21",13.7,13.95,13.2,13.35,2801800.0],["2022-12-22",13.18,13.2,12.59,13.05,2807900.0],["2022-12-23",12.92,13.21,12.58,13.17,2368000.0],["2022-12-27",12.89,12.97,12.294,12.49,2149600.0],["2022-12-28",12.445,12.77,12.31,12.6,2481800.0],["2022-12-29",12.83,13.82,12.55,13.74,2671500.0],["2022-12-30",13.3,13.89,13.24,13.77,2331500.0],["2023-01-03",14.17,14.4,12.98,13.25,2917000.0],["2023-01-04",13.54,13.8,13.12,13.53,2371200.0],["2023-01-05",13.3,13.38,11.9,12.13,4902100.0],["2023-01-06",12.26,12.28,11.32,11.78,4316000.0],["2023-01-09",12.0,12.94,11.94,12.25,5301100.0],["2023-01-10",12.04,13.07,11.861,13.05,3736200.0],["2023-01-11",13.2,13.73,12.81,13.71,2588400.0],["2023-01-12",13.88,14.09,13.07,14.04,3231100.0],["2023-01-13",13.73,14.47,13.63,14.33,2793700.0],["2023-01-17",14.17,14.56,13.24,14.37,3474500.0],["2023-01-18",14.73,15.06,13.99,14.05,3186000.0],["2023-01-19",13.7,13.87,12.88,13.1,3087500.0],["2023-01-20",13.2,13.735,13.0,13.59,2943900.0],["2023-01-23",13.73,14.42,13.46,14.42,2587800.0],["2023-01-24",14.4,14.71,13.85,13.96,2594600.0],["2023-01-25",13.4,14.517,12.98,14.22,3806100.0],["2023-01-26",14.71,14.97,14.07,14.55,2166000.0],["2023-01-27",14.38,15.64,14.36,15.54,3648800.0],["2023-01-30",15.14,15.427,14.465,15.03,3308300.0],["2023-01-31",15.18,15.84,15.14,15.5,2262300.0],["2023-02-01",15.55,16.69,15.12,16.62,3137700.0],["2023-02-02",17.4,18.67,17.28,17.95,5720400.0],["2023-02-03",16.6,17.77,16.09,16.67,3593700.0],["2023-02-06",16.27,16.74,15.935,16.04,3009600.0],["2023-02-07",16.08,16.55,15.37,16.4,2675100.0],["2023-02-08",16.53,17.09,16.32,16.32,2352500.0],["2023-02-09",16.63,17.068,15.59,15.61,3071800.0],["2023-02-10",15.25,15.35,14.37,14.48,4179900.0],["2023-02-13",15.01,15.55,14.611,14.75,4321300.0],["2023-02-14",14.48,15.76,14.3,15.76,3317400.0],["2023-02-15",15.87,17.14,15.55,16.93,3480800.0],["2023-02-16",16.32,16.68,15.845,15.89,2873800.0],["2023-02-17",15.74,15.74,14.985,15.61,3117900.0],["2023-02-21",15.03,15.276,14.45,14.71,2356700.0],["2023-02-22",14.81,15.22,14.691,15.16,2399300.0],["2023-02-23",15.31,15.375,14.59,15.24,1817000.0],["2023-02-24",14.76,14.855,14.4,14.64,1998300.0],["2023-02-27",14.79,14.9,14.51,14.75,2119300.0],["2023-02-28",14.61,15.078,14.54,14.79,2000400.0],["2023-03-01",14.85,15.06,14.52,14.71,1894700.0],["2023-03-02",14.52,15.355,14.32,15.32,2338100.0],["2023-03-03",16.13,16.97,15.78,16.64,4505700.0],["2023-03-06",16.76,17.69,16.625,17.22,4745300.0],["2023-03-07",17.18,18.11,17.13,17.48,4784000.0],["2023-03-08",17.48,18.18,17.28,17.8,9347900.0],["2023-03-09",20.1,22.96,20.09,21.17,27436100.0],["2023-03-10",21.07,21.07,18.485,19.15,8898800.0],["2023-03-13",19.19,21.26,18.55,20.72,5696200.0],["2023-03-14",21.13,21.835,20.45,20.84,5190600.0],["2023-03-15",20.6,22.083,20.6,21.97,4013600.0],["2023-03-16",21.9,22.56,21.5,22.24,3139900.0],["2023-03-17",22.08,22.26,21.11,21.76,3706500.0],["2023-03-20",21.75,21.85,20.97,21.72,2114400.0],["2023-03-21",21.57,21.84,20.91,21.54,3066400.0],["2023-03-22",21.44,21.69,20.35,20.39,2581000.0],["2023-03-23",20.76,21.74,20.41,20.79,1912300.0],["2023-03-24",20.74,21.05,20.01,20.42,1800100.0],["2023-03-27",20.42,20.476,19.7,20.04,1641700.0],["2023-03-28",19.98,20.07,19.44,19.45,1554200.0],["2023-03-29",19.79,20.33,19.58,20.02,1536700.0],["2023-03-30",20.36,20.53,19.92,20.05,1498000.0],["2023-03-31",20.17,21.79,19.87,21.13,2804700.0],["2023-04-03",20.9,21.3,20.23,20.7,1350900.0],["2023-04-04",21.0,21.03,20.18,20.43,1149600.0],["2023-04-05",20.1,20.161,18.61,19.54,2802700.0],["2023-04-06",19.38,19.889,18.93,19.42,1395100.0],["2023-04-10",19.0,19.41,18.79,19.32,1684200.0],["2023-04-11",19.22,19.5,18.7,19.17,1743000.0],["2023-04-12",19.79,20.11,18.57,18.58,2115900.0],["2023-04-13",18.8,19.29,18.715,18.77,1344100.0],["2023-04-14",18.52,18.84,17.93,18.32,1523300.0],["2023-04-17",18.38,18.9,18.19,18.88,1107400.0],["2023-04-18",19.2,19.335,18.655,18.72,1162500.0],["2023-04-19",18.42,18.75,18.1,18.54,1039400.0],["2023-04-20",18.1,18.43,17.885,17.92,1467600.0],["2023-04-21",18.03,18.24,17.556,18.21,1477900.0],["2023-04-24",17.95,17.99,16.873,17.27,1887300.0],["2023-04-25",17.02,17.14,16.19,16.23,1672700.0],["2023-04-26",16.62,16.75,16.08,16.16,1499400.0],["2023-04-27",16.39,16.785,16.12,16.56,1589900.0],["2023-04-28",16.32,16.49,15.8,16.18,1694300.0],["2023-05-01",16.08,16.375,15.87,16.15,1745900.0],["2023-05-02",16.01,16.11,15.41,15.64,1745800.0],["2023-05-03",15.57,16.18,15.41,15.62,2006000.0],["2023-05-04",15.76,16.175,15.7,15.88,1398700.0],["2023-05-05",16.14,16.589,16.0,16.25,1439600.0],["2023-05-08",16.29,16.73,16.1,16.64,1359400.0],["2023-05-09",16.47,16.95,16.448,16.83,900600.0],["2023-05-10",17.3,17.695,17.17,17.39,1633600.0],["2023-05-11",17.49,17.58,17.068,17.53,1658800.0],["2023-05-12",17.45,17.48,16.68,17.22,1963000.0],["2023-05-15",17.9,18.65,17.445,18.63,2379600.0],["2023-05-16",18.36,18.74,18.02,18.25,1733300.0],["2023-05-17",18.37,19.305,18.36,19.23,2031400.0],["2023-05-18",19.3,20.005,19.11,19.97,2145500.0],["2023-05-19",19.85,20.41,19.79,19.94,2212200.0],["2023-05-22",19.83,20.97,19.648,20.54,1932400.0],["2023-05-23",20.4,21.865,20.35,20.88,2671300.0],["2023-05-24",20.5,21.1,20.44,20.93,1902800.0],["2023-05-25",21.34,21.45,20.53,20.53,1744100.0],["2023-05-26",20.75,21.759,20.75,21.25,1988200.0],["2023-05-30",21.855,22.39,21.292,22.13,2532500.0],["2023-05-31",21.99,23.99,21.91,23.88,4879400.0],["2023-06-01",23.615,23.94,22.76,22.85,5262800.0],["2023-06-02",24.5,25.53,21.56,22.2,7097600.0],["2023-06-05",22.0,22.56,21.15,22.1,3016700.0],["2023-06-06",21.86,23.355,21.74,23.08,3466300.0],["2023-06-07",23.2,24.24,22.65,22.71,3306200.0],["2023-06-08",22.35,22.9,21.88,22.53,2663100.0],["2023-06-09",23.0,23.62,21.99,22.24,1999800.0],["2023-06-12",22.5,23.01,22.229,22.57,2030300.0],["2023-06-13",24.1,25.16,23.73,24.91,5137100.0],["2023-06-14",24.8,25.33,23.97,24.67,2757200.0],["2023-06-15",24.26,25.06,24.12,25.03,2542100.0],["2023-06-16",25.5,26.27,24.71,25.01,4916400.0],["2023-06-20",24.83,25.33,24.01,24.2,2654400.0],["2023-06-21",24.13,24.4,22.04,22.81,5156500.0],["2023-06-22",22.5,23.285,22.36,22.74,3511600.0],["2023-06-23",22.5,22.895,22.21,22.53,3380200.0],["2023-06-26",22.06,22.73,21.38,21.4,2178800.0],["2023-06-27",21.97,22.41,21.47,22.29,2585400.0],["2023-06-28",22.25,23.11,22.22,22.58,2010700.0],["2023-06-29",22.52,22.9,21.763,22.04,1731200.0],["2023-06-30",22.23,22.432,21.82,22.04,2290500.0],["2023-07-03",22.25,22.63,21.77,22.01,1059200.0],["2023-07-05",21.76,21.89,21.455,21.7,1691100.0],["2023-07-06",21.11,21.39,20.705,21.0,2854300.0],["2023-07-07",21.39,21.87,20.83,20.89,2581900.0],["2023-07-10",20.7,21.76,20.45,21.71,1984400.0],["2023-07-11",22.2,23.33,22.15,23.25,2708300.0],["2023-07-12",23.82,23.88,22.51,22.74,3308400.0],["2023-07-13",23.18,24.085,23.18,23.77,2274600.0],["2023-07-14",23.8,24.61,22.94,23.02,2471700.0],["2023-07-17",23.05,24.08,22.76,23.68,1773400.0],["2023-07-18",23.92,24.319,23.56,23.68,1760600.0],["2023-07-19",24.06,24.4,23.295,23.76,1908600.0],["2023-07-20",23.28,23.51,22.21,22.24,2173000.0],["2023-07-21",22.52,22.64,21.37,21.6,2179600.0],["2023-07-24",21.93,22.21,21.486,22.12,2023500.0],["2023-07-25",22.21,22.645,21.64,21.7,1874800.0],["2023-07-26",21.56,22.58,21.51,22.36,1650700.0],["2023-07-27",23.24,23.59,22.08,22.22,2143300.0],["2023-07-28",22.69,23.35,22.445,23.35,1805400.0],["2023-07-31",23.7,24.81,23.69,24.28,2123800.0],["2023-08-01",23.93,24.565,23.32,24.41,2103700.0],["2023-08-02",23.69,23.753,22.31,22.59,1895100.0],["2023-08-03",22.46,22.69,22.05,22.06,1565200.0],["2023-08-04",22.53,22.67,21.7,22.02,1622100.0],["2023-08-07",21.95,22.1,21.38,22.07,1636800.0],["2023-08-08",21.47,21.6,21.05,21.55,2121000.0],["2023-08-09",21.59,21.92,20.74,21.23,1934500.0],["2023-08-10",22.07,22.35,20.75,21.19,2364600.0],["2023-08-11",20.91,21.48,20.76,21.0,1793800.0],["2023-08-14",20.8,21.88,20.735,21.85,1373400.0],["2023-08-15",21.53,21.64,20.625,20.64,1919200.0],["2023-08-16",20.46,20.79,20.12,20.14,1561400.0],["2023-08-17",20.08,20.365,19.7,19.83,2426700.0],["2023-08-18",19.5,20.53,19.29,20.26,2114000.0],["2023-08-21",20.41,20.73,20.14,20.35,1323400.0],["2023-08-22",21.0,22.31,20.99,21.68,3427900.0],["2023-08-23",21.53,22.609,21.53,22.17,2054000.0],["2023-08-24",22.47,22.6,20.85,20.92,1721700.0],["2023-08-25",21.13,21.655,20.86,21.6,1782900.0],["2023-08-28",21.78,22.24,21.135,21.19,1463700.0],["2023-08-29",21.11,21.85,20.81,21.29,1788300.0],["2023-08-30",21.3,21.79,21.15,21.45,1564900.0],["2023-08-31",21.51,21.98,21.22,21.49,2603100.0],["2023-09-01",21.77,22.04,21.57,21.63,1666200.0],["2023-09-05",21.7,21.79,21.08,21.64,4111600.0],["2023-09-06",19.67,20.25,18.4,18.79,9297100.0],["2023-09-07",18.31,19.995,18.214,19.93,4397600.0],["2023-09-08",20.0,20.5,19.91,20.1,3669100.0],["2023-09-11",20.26,20.78,20.08,20.19,2542700.0],["2023-09-12",19.77,19.8,19.125,19.29,2321000.0],["2023-09-13",19.41,19.65,18.66,18.85,3822400.0],["2023-09-14",18.82,18.85,18.38,18.68,2099000.0],["2023-09-15",18.54,18.595,17.92,18.25,2343800.0],["2023-09-18",18.0,18.585,17.81,18.2,2256700.0],["2023-09-19",18.0,18.25,17.37,17.74,5259100.0],["2023-09-20",17.82,17.96,17.26,17.27,3854000.0],["2023-09-21",17.04,17.43,16.85,17.09,2772500.0],["2023-09-22",17.36,17.37,17.03,17.13,1872700.0],["2023-09-25",16.84,17.39,16.84,17.09,2632500.0],["2023-09-26",16.95,17.52,16.95,17.04,3062700.0],["2023-09-27",17.27,17.675,16.92,17.24,3358100.0],["2023-09-28",17.5,18.77,17.4,18.44,4302100.0],["2023-09-29",18.66,19.14,18.23,18.31,2479500.0],["2023-10-02",18.29,18.54,18.132,18.34,2278100.0],["2023-10-03",18.18,18.415,17.059,17.22,4051100.0],["2023-10-04",17.47,17.7,16.97,17.04,2698400.0],["2023-10-05",16.81,16.87,15.68,15.92,3135300.0],["2023-10-06",16.07,17.21,15.71,17.07,3540900.0],["2023-10-09",16.58,17.29,16.57,17.22,2109700.0],["2023-10-10",17.51,18.23,17.5,17.92,2887300.0],["2023-10-11",18.14,18.5,17.94,18.28,2210600.0],["2023-10-12",18.2,18.4,17.69,17.98,2830300.0],["2023-10-13",18.45,18.57,17.5,17.58,3287400.0],["2023-10-16",17.61,18.56,17.54,18.55,2579600.0],["2023-10-17",18.46,19.9,18.46,19.31,3007000.0],["2023-10-18",19.18,19.26,18.61,18.69,2168100.0],["2023-10-19",19.2,19.74,18.73,19.25,3035000.0],["2023-10-20",19.14,19.14,18.14,18.36,2849000.0],["2023-10-23",17.49,18.71,17.48,18.45,2874000.0],["2023-10-24",18.71,19.74,18.69,19.54,2425000.0],["2023-10-25",19.26,19.28,17.84,18.09,3208800.0],["2023-10-26",18.2,18.48,17.63,18.21,2316500.0],["2023-10-27",18.53,18.86,17.885,18.07,1494300.0],["2023-10-30",18.29,18.47,17.93,18.07,1946400.0],["2023-10-31",18.17,18.58,17.919,18.47,2081400.0],["2023-11-01",18.31,18.47,17.49,17.96,2488700.0],["2023-11-02",18.64,19.41,18.55,19.33,2971200.0],["2023-11-03",19.5,20.46,19.46,20.3,2819200.0],["2023-11-06",20.41,20.49,18.9,18.93,2564000.0],["2023-11-07",19.25,20.435,19.07,20.18,2044800.0],["2023-11-08",20.19,20.363,19.74,19.91,1286800.0],["2023-11-09",20.06,20.134,18.99,19.05,1421200.0],["2023-11-10",18.88,19.74,18.73,19.67,1429800.0],["2023-11-13",19.59,19.78,19.08,19.22,2143000.0],["2023-11-14",20.0,21.23,20.0,20.97,2746000.0],["2023-11-15",21.07,21.88,20.86,21.31,1991300.0],["2023-11-16",21.03,21.12,20.31,20.99,1440400.0],["2023-11-17",21.11,21.47,20.81,21.3,1263600.0],["2023-11-20",21.37,22.13,21.3,21.84,1540500.0],["2023-11-21",21.52,21.631,20.64,20.77,1347600.0],["2023-11-22",21.09,21.18,20.625,20.68,1324000.0],["2023-11-24",20.5,20.83,20.42,20.74,550600.0],["2023-11-27",20.59,21.07,20.44,20.51,1422400.0],["2023-11-28",20.31,21.1,20.11,20.98,2170900.0],["2023-11-29",21.4,22.145,21.4,21.56,1863400.0],["2023-11-30",21.84,21.95,20.86,21.01,2222400.0],["2023-12-01",21.2,22.58,20.99,22.46,2343400.0],["2023-12-04",22.2,22.91,22.17,22.81,2264000.0],["2023-12-05",22.42,23.44,22.31,23.31,6236100.0],["2023-12-06",19.25,20.55,18.75,19.42,12990100.0],["2023-12-07",19.41,19.41,18.5,18.72,4940800.0],["2023-12-08",18.62,19.54,18.5,19.44,3438000.0],["2023-12-11",19.25,19.82,19.05,19.41,2584500.0],["2023-12-12",19.17,19.3,18.581,18.82,2112400.0],["2023-12-13",18.82,19.94,18.32,19.92,3247000.0],["2023-12-14",20.5,21.55,19.89,20.41,4135000.0],["2023-12-15",20.56,20.605,19.75,20.18,3429500.0],["2023-12-18",19.9,20.43,19.76,20.03,2343100.0],["2023-12-19",20.03,20.74,19.84,19.97,2296200.0],["2023-12-20",19.56,19.65,18.75,18.76,3210100.0],["2023-12-21",18.99,19.34,18.92,19.27,2198200.0],["2023-12-22",19.25,19.73,19.05,19.66,1986900.0],["2023-12-26",19.6,19.95,19.42,19.67,1474000.0],["2023-12-27",19.7,19.85,19.235,19.45,1474300.0],["2023-12-28",19.31,19.52,19.23,19.47,1252400.0],["2023-12-29",19.43,19.64,18.86,19.01,1577200.0],["2024-01-02",18.64,18.67,17.671,17.75,2803600.0],["2024-01-03",17.33,17.56,16.99,17.05,2823200.0],["2024-01-04",17.0,17.26,16.81,16.98,1768700.0],["2024-01-05",16.82,17.27,16.81,16.88,1770700.0],["2024-01-08",17.0,18.06,17.0,18.02,2725500.0],["2024-01-09",17.83,18.575,17.7,18.4,2467200.0],["2024-01-10",18.42,19.33,17.97,19.23,3752900.0],["2024-01-11",19.24,19.28,18.305,18.57,1878100.0],["2024-01-12",18.63,19.04,18.47,18.58,1398200.0],["2024-01-16",18.31,18.48,17.92,18.38,1571300.0],["2024-01-17",18.09,18.21,17.516,18.04,1606500.0],["2024-01-18",18.41,18.545,17.46,17.69,1413100.0],["2024-01-19",17.95,18.19,17.595,18.15,1338900.0],["2024-01-22",18.55,19.37,18.54,19.04,2154400.0],["2024-01-23",19.2,19.35,18.78,19.09,1150400.0],["2024-01-24",19.34,19.49,18.415,18.46,1495400.0],["2024-01-25",18.79,18.81,18.175,18.39,1380900.0],["2024-01-26",18.37,18.848,18.29,18.38,1392700.0],["2024-01-29",18.44,19.27,18.38,19.15,1406100.0],["2024-01-30",18.9,18.99,18.26,18.43,1493600.0],["2024-01-31",18.17,18.3,17.38,17.42,1829900.0],["2024-02-01",17.58,17.755,17.11,17.54,1631400.0],["2024-02-02",17.13,17.71,16.84,17.61,1753100.0],["2024-02-05",17.44,17.5,16.79,17.32,1499700.0],["2024-02-06",17.34,18.0,17.26,18.0,1461900.0],["2024-02-07",18.22,18.28,17.79,18.01,1251300.0],["2024-02-08",18.09,18.98,18.015,18.96,1817300.0],["2024-02-09",19.38,19.985,19.28,19.83,2217100.0],["2024-02-12",19.6,20.085,19.43,19.61,1836700.0],["2024-02-13",18.3,18.935,18.16,18.5,2194600.0],["2024-02-14",18.85,19.445,18.54,19.41,2308800.0],["2024-02-15",19.68,19.75,19.05,19.37,954500.0],["2024-02-16",19.05,19.248,18.6,18.93,1606800.0],["2024-02-20",18.58,18.73,18.15,18.73,1602000.0],["2024-02-21",18.02,18.28,17.39,17.4,2716900.0],["2024-02-22",17.88,17.93,17.42,17.9,1949000.0],["2024-02-23",17.97,18.18,17.79,17.94,1408600.0],["2024-02-26",18.5,19.197,18.45,18.95,2927900.0],["2024-02-27",19.13,19.39,19.006,19.14,1319200.0],["2024-02-28",18.9,19.155,18.72,18.91,1139300.0],["2024-02-29",19.28,19.795,19.12,19.7,2552800.0],["2024-03-01",19.59,20.225,19.33,20.07,1818400.0],["2024-03-04",20.12,20.14,19.51,19.95,1191700.0],["2024-03-05",19.39,19.52,18.07,18.31,2502800.0],["2024-03-06",18.65,18.96,18.35,18.45,1831100.0],["2024-03-07",18.67,18.93,18.48,18.66,1111800.0],["2024-03-08",19.01,19.77,18.92,18.97,2367800.0],["2024-03-11",18.9,19.2,18.71,18.79,5049900.0],["2024-03-12",18.44,18.65,16.23,16.4,8939100.0],["2024-03-13",16.26,16.78,16.17,16.26,2905600.0],["2024-03-14",16.16,16.56,15.92,16.22,2621200.0],["2024-03-15",15.92,16.085,15.68,15.96,2994900.0],["2024-03-18",16.07,16.16,15.6,15.82,2219300.0],["2024-03-19",15.55,15.91,15.43,15.85,2438600.0],["2024-03-20",15.75,15.8,15.17,15.77,3578400.0],["2024-03-21",15.55,15.995,15.508,15.59,1938500.0],["2024-03-22",15.55,15.605,15.24,15.47,1514100.0],["2024-03-25",15.25,15.48,15.205,15.41,1544000.0],["2024-03-26",15.64,15.765,15.26,15.28,1458700.0],["2024-03-27",15.49,15.56,15.21,15.39,1465700.0],["2024-03-28",15.38,15.81,15.34,15.49,1402000.0],["2024-04-01",15.47,15.62,15.03,15.39,1196100.0],["2024-04-02",15.0,15.03,14.71,15.01,1489100.0],["2024-04-03",14.86,15.0,14.7,14.9,2368400.0],["2024-04-04",15.12,15.23,14.73,14.86,1715000.0],["2024-04-05",14.79,14.93,14.63,14.69,1209300.0],["2024-04-08",14.89,15.048,14.72,14.91,952900.0],["2024-04-09",15.05,15.28,14.95,15.26,882400.0],["2024-04-10",14.68,14.76,14.37,14.69,1712900.0],["2024-04-11",14.87,15.015,14.59,14.96,1763200.0],["2024-04-12",14.77,14.79,14.275,14.45,1464100.0],["2024-04-15",14.36,14.46,13.78,13.86,1965600.0],["2024-04-16",13.73,13.765,13.43,13.55,2306700.0],["2024-04-17",13.64,13.93,13.5,13.72,1524200.0],["2024-04-18",13.73,14.06,13.555,13.73,1596400.0],["2024-04-19",13.66,13.78,13.51,13.59,1917700.0],["2024-04-22",13.72,13.955,13.34,13.9,1677700.0],["2024-04-23",13.91,14.9,13.91,14.72,2455400.0],["2024-04-24",14.8,15.055,14.63,14.98,1950100.0],["2024-04-25",14.56,14.736,14.375,14.62,1254500.0],["2024-04-26",14.69,15.255,14.47,15.08,1919800.0],["2024-04-29",15.17,15.55,15.12,15.35,1970100.0],["2024-04-30",15.11,15.18,14.785,14.87,1732200.0],["2024-05-01",14.87,15.82,14.805,15.34,2142500.0],["2024-05-02",15.51,15.65,14.87,15.63,2215700.0],["2024-05-03",16.0,16.16,15.35,15.72,2213100.0],["2024-05-06",15.9,16.02,15.73,15.92,1281000.0],["2024-05-07",15.86,15.87,15.52,15.53,1056900.0],["2024-05-08",15.3,15.32,14.68,14.94,2247900.0],["2024-05-09",14.96,15.104,14.69,14.81,1757700.0],["2024-05-10",14.9,15.19,14.7,15.16,1328500.0],["2024-05-13",15.36,15.65,15.18,15.5,1403900.0],["2024-05-14",15.82,16.32,15.63,15.64,1804900.0],["2024-05-15",16.2,16.265,15.67,15.81,1325800.0],["2024-05-16",15.68,15.75,15.52,15.7,1016100.0],["2024-05-17",15.71,15.84,15.54,15.78,792600.0],["2024-05-20",15.8,15.8,15.53,15.76,833800.0],["2024-05-21",15.58,15.63,15.015,15.16,1623100.0],["2024-05-22",15.13,15.53,15.11,15.28,1046900.0],["2024-05-23",15.45,15.45,14.56,14.74,1575800.0],["2024-05-24",14.75,14.85,14.44,14.45,1383000.0],["2024-05-28",14.39,14.479,13.885,14.0,1969900.0],["2024-05-29",13.72,13.91,13.64,13.81,1686900.0],["2024-05-30",13.63,13.71,12.89,13.13,5427400.0],["2024-05-31",14.89,15.43,12.85,13.05,6903400.0],["2024-06-03",13.49,13.686,13.145,13.41,2985100.0],["2024-06-04",13.23,13.93,13.18,13.6,2687100.0],["2024-06-05",13.82,13.82,13.07,13.24,2204700.0],["2024-06-06",13.19,13.85,13.13,13.82,1850900.0],["2024-06-07",13.63,13.69,13.342,13.5,1330700.0],["2024-06-10",13.4,13.615,13.321,13.43,2544200.0],["2024-06-11",13.3,13.44,13.185,13.3,1103200.0],["2024-06-12",13.8,14.32,13.31,13.32,2014300.0],["2024-06-13",13.33,13.37,12.36,12.37,2420100.0],["2024-06-14",12.3,12.5,12.19,12.33,1927000.0],["2024-06-17",12.23,12.31,11.87,12.0,2501900.0],["2024-06-18",11.96,12.05,11.73,11.87,2242900.0],["2024-06-20",11.75,11.83,11.29,11.37,4668500.0],["2024-06-21",11.64,13.17,11.61,13.11,10173700.0],["2024-06-24",12.87,13.21,12.48,12.52,4317100.0],["2024-06-25",12.5,12.84,12.43,12.68,2532600.0],["2024-06-26",12.57,13.04,12.525,12.99,2018500.0],["2024-06-27",12.88,13.64,12.78,13.58,2868000.0],["2024-06-28",13.7,14.04,13.53,13.99,2363800.0],["2024-07-01",13.93,14.09,13.78,13.99,1669500.0],["2024-07-02",14.02,14.1,13.36,13.52,1684900.0],["2024-07-03",13.59,13.681,13.41,13.46,734500.0],["2024-07-05",13.36,13.445,13.06,13.33,1740600.0],["2024-07-08",13.41,13.62,13.19,13.46,2652200.0],["2024-07-09",13.44,13.47,12.88,13.07,1856900.0],["2024-07-10",13.25,13.25,12.78,13.19,1230600.0],["2024-07-11",13.67,13.97,13.425,13.52,2082200.0],["2024-07-12",13.43,13.78,13.4,13.58,1581900.0],["2024-07-15",13.58,13.97,13.56,13.91,1540200.0],["2024-07-16",14.0,14.94,14.0,14.57,2387900.0],["2024-07-17",14.26,15.1,14.25,14.78,2601500.0],["2024-07-18",14.67,15.125,14.19,14.41,2399700.0],["2024-07-19",14.36,14.51,14.21,14.41,1206600.0],["2024-07-22",14.54,14.6,14.07,14.29,1701000.0],["2024-07-23",14.32,14.65,14.2,14.42,2545400.0],["2024-07-24",14.44,14.685,14.09,14.13,1429900.0],["2024-07-25",14.15,15.4,14.12,15.08,2953500.0],["2024-07-26",15.3,15.52,15.12,15.37,1646600.0],["2024-07-29",15.4,15.5,15.13,15.28,1370100.0],["2024-07-30",15.35,15.47,14.88,15.05,1169100.0],["2024-07-31",15.16,15.19,14.505,14.55,2002100.0],["2024-08-01",14.44,14.84,13.89,14.05,1754600.0],["2024-08-02",13.42,13.52,12.61,12.95,2868500.0],["2024-08-05",11.89,12.78,11.86,12.67,2051400.0],["2024-08-06",12.78,12.85,12.47,12.55,2089900.0],["2024-08-07",12.83,13.19,12.36,12.37,2358600.0],["2024-08-08",12.57,12.82,12.38,12.79,1741000.0],["2024-08-09",12.75,12.79,12.205,12.22,1874900.0],["2024-08-12",12.55,12.79,12.31,12.54,2597500.0],["2024-08-13",12.59,13.0,12.5,12.95,2285300.0],["2024-08-14",13.0,13.155,12.675,12.72,1310500.0],["2024-08-15",13.1,13.36,13.06,13.22,1190900.0],["2024-08-16",13.12,13.34,13.06,13.25,1578900.0],["2024-08-19",13.25,13.61,13.23,13.53,1316900.0],["2024-08-20",13.1,13.705,13.0,13.58,1415000.0],["2024-08-21",13.73,13.88,13.57,13.86,968600.0],["2024-08-22",13.87,13.94,13.325,13.34,1035900.0],["2024-08-23",13.57,13.92,13.415,13.9,1453300.0],["2024-08-26",14.05,14.59,13.98,14.52,1553700.0],["2024-08-27",14.33,14.61,14.14,14.25,1752900.0],["2024-08-28",14.17,14.27,13.465,13.75,1267200.0],["2024-08-29",13.97,14.355,13.93,14.03,1425400.0],["2024-08-30",14.18,14.24,13.865,14.06,1495900.0],["2024-09-03",13.86,14.17,13.23,13.29,3574600.0],["2024-09-04",11.55,12.61,11.31,12.61,5552500.0],["2024-09-05",12.46,12.9,12.14,12.58,3240400.0],["2024-09-06",12.54,12.72,11.77,11.78,3729800.0],["2024-09-09",11.76,11.85,11.38,11.51,2639900.0],["2024-09-10",11.54,11.575,11.045,11.25,2790500.0],["2024-09-11",11.19,11.715,11.115,11.67,3642500.0],["2024-09-12",11.69,11.84,11.317,11.71,1923400.0],["2024-09-13",11.8,12.31,11.7,12.12,1816200.0],["2024-09-16",12.06,12.26,11.92,12.14,1420800.0],["2024-09-17",12.28,12.355,12.02,12.02,1393400.0],["2024-09-18",12.03,12.25,11.82,11.92,2239500.0],["2024-09-19",12.28,12.65,12.15,12.54,2261200.0],["2024-09-20",12.45,12.45,11.745,11.92,3969200.0],["2024-09-23",11.96,11.96,11.64,11.89,2078700.0],["2024-09-24",12.02,12.175,11.815,11.89,2253800.0],["2024-09-25",11.57,11.92,11.561,11.7,1837100.0],["2024-09-26",11.9,11.955,11.56,11.72,1502500.0],["2024-09-27",11.86,11.95,11.66,11.74,1701700.0],["2024-09-30",11.66,11.79,11.455,11.59,2140100.0],["2024-10-01",11.6,11.68,11.125,11.17,1708500.0],["2024-10-02",11.18,11.525,11.13,11.34,1956800.0],["2024-10-03",11.15,11.315,11.08,11.2,1680900.0],["2024-10-04",11.43,11.53,11.18,11.53,1380800.0],["2024-10-07",11.49,11.6,11.23,11.34,1663800.0],["2024-10-08",11.36,11.785,11.29,11.69,1926400.0],["2024-10-09",11.73,11.9,11.61,11.64,1240900.0],["2024-10-10",11.46,11.89,11.37,11.83,1378300.0],["2024-10-11",11.78,12.046,11.694,11.96,1382200.0],["2024-10-14",12.0,12.3,11.74,12.2,1195400.0],["2024-10-15",12.17,12.375,12.0,12.18,1124400.0],["2024-10-16",12.29,12.29,12.03,12.13,1037800.0],["2024-10-17",12.16,12.28,11.94,12.18,1332300.0],["2024-10-18",12.3,12.58,12.23,12.24,918200.0],["2024-10-21",12.14,12.325,12.04,12.14,1160400.0],["2024-10-22",12.09,12.245,11.98,12.23,1710400.0],["2024-10-23",12.25,12.47,11.72,11.76,1657900.0],["2024-10-24",11.94,12.095,11.805,11.95,1042800.0],["2024-10-25",12.05,12.14,11.72,11.85,1305900.0],["2024-10-28",12.0,12.23,11.91,12.0,1186000.0],["2024-10-29",11.85,12.17,11.85,12.17,1434700.0],["2024-10-30",12.08,12.48,12.08,12.23,1201200.0],["2024-10-31",12.21,12.33,11.94,11.94,1084100.0],["2024-11-01",12.07,12.96,11.97,12.78,2061900.0],["2024-11-04",12.65,12.695,12.25,12.57,1404100.0],["2024-11-05",12.55,13.08,12.505,13.0,1975900.0],["2024-11-06",13.625,14.055,13.586,13.87,2787100.0],["2024-11-07",13.91,14.14,13.856,14.05,1722400.0],["2024-11-08",14.0,14.1,13.735,13.99,1009100.0],["2024-11-11",14.1,14.376,14.026,14.28,1384500.0],["2024-11-12",14.07,14.495,14.05,14.34,1363300.0],["2024-11-13",14.42,15.24,14.37,14.72,2681100.0],["2024-11-14",14.75,14.775,14.1,14.26,1571900.0],["2024-11-15",14.25,14.285,13.57,13.9,1912700.0],["2024-11-18",13.91,14.065,13.72,13.81,1361900.0],["2024-11-19",13.55,13.915,13.53,13.78,1061700.0],["2024-11-20",13.78,14.01,13.66,13.93,1353800.0],["2024-11-21",14.08,14.88,14.0,14.72,1599700.0],["2024-11-22",15.0,15.825,14.87,15.74,3400400.0],["2024-11-25",16.11,16.32,15.705,15.71,2824800.0],["2024-11-26",15.58,15.65,15.3,15.42,1402300.0],["2024-11-27",15.4,15.4,14.85,15.15,1243100.0],["2024-11-29",15.34,15.46,15.08,15.31,937900.0],["2024-12-02",15.23,15.28,14.92,15.12,2167000.0],["2024-12-03",14.89,15.24,14.79,15.18,1958000.0],["2024-12-04",15.65,15.895,15.41,15.83,3014700.0],["2024-12-05",15.57,15.94,15.366,15.46,4497600.0],["2024-12-06",20.0,22.54,19.01,22.19,23918100.0],["2024-12-09",22.2,25.31,22.12,24.87,15153000.0],["2024-12-10",24.49,26.1,23.015,23.42,8416300.0],["2024-12-11",23.55,25.22,23.18,24.32,6358500.0],["2024-12-12",24.1,24.96,23.83,23.83,4422200.0],["2024-12-13",24.08,24.4,23.415,24.15,3436800.0],["2024-12-16",24.13,27.77,24.016,27.52,8831100.0],["2024-12-17",27.3,27.645,26.31,26.32,5622600.0],["2024-12-18",26.51,26.6,23.33,23.65,7055500.0],["2024-12-19",24.16,24.27,21.675,22.37,5802400.0],["2024-12-20",21.58,22.14,21.35,21.68,9290200.0],["2024-12-23",21.72,22.439,21.24,21.47,3945300.0],["2024-12-24",21.63,22.216,21.545,21.98,2446900.0],["2024-12-26",21.86,22.975,21.64,22.73,4451100.0],["2024-12-27",22.65,22.8,21.34,21.59,3049000.0],["2024-12-30",21.22,21.45,20.44,20.63,2614900.0],["2024-12-31",20.66,20.87,20.18,20.27,2901300.0],["2025-01-02",20.75,20.75,19.62,19.85,2690600.0],["2025-01-03",19.88,20.74,19.85,20.61,2066200.0],["2025-01-06",22.5,23.025,21.67,21.8,4936900.0],["2025-01-07",21.99,22.07,20.2,20.35,3170500.0],["2025-01-08",20.015,20.2,19.29,19.65,2949000.0],["2025-01-10",19.06,19.33,18.785,19.23,3436000.0],["2025-01-13",18.79,19.115,18.56,18.83,2339400.0],["2025-01-14",19.12,19.36,18.43,18.72,2207500.0],["2025-01-15",20.08,20.5,19.65,19.67,3283400.0],["2025-01-16",19.81,20.12,19.66,19.83,1662600.0],["2025-01-17",20.17,20.2,19.28,19.34,3062600.0],["2025-01-21",19.51,20.85,19.33,20.42,3745900.0],["2025-01-22",20.62,20.68,19.82,20.21,2386500.0],["2025-01-23",19.86,20.39,19.48,20.35,2004400.0],["2025-01-24",20.59,20.99,19.6,19.65,2528700.0],["2025-01-27",19.13,22.28,18.9,20.07,6656400.0],["2025-01-28",20.05,22.08,19.31,21.98,5233500.0],["2025-01-29",22.0,22.03,20.86,21.7,2987700.0],["2025-01-30",21.7,22.74,21.1,21.35,4491100.0],["2025-01-31",22.37,23.15,21.13,21.34,4660300.0],["2025-02-03",20.37,21.325,20.11,21.17,2491200.0],["2025-02-04",21.8,22.182,21.4,21.93,2514100.0],["2025-02-05",21.94,22.38,21.74,22.15,2142800.0],["2025-02-06",22.3,22.57,21.602,21.75,2544400.0],["2025-02-07",22.19,22.478,21.07,21.82,2741400.0],["2025-02-10",23.3,23.974,22.301,23.44,5279300.0],["2025-02-11",22.88,23.44,22.02,22.36,2451000.0],["2025-02-12",21.81,22.91,21.16,22.88,3173500.0],["2025-02-13",22.945,24.345,22.335,24.28,3580500.0],["2025-02-14",24.36,24.5,23.08,23.27,1905500.0],["2025-02-18",23.39,23.8,23.06,23.8,1508400.0],["2025-02-19",23.69,23.725,22.12,22.32,2612700.0],["2025-02-20",22.35,22.41,21.22,21.94,3422100.0],["2025-02-21",22.26,22.27,20.6,20.79,3146900.0],["2025-02-24",20.67,20.74,19.04,19.82,3120300.0],["2025-02-25",19.71,19.71,18.68,18.98,2067800.0],["2025-02-26",19.33,19.67,19.22,19.48,1353700.0],["2025-02-27",19.73,20.26,19.05,19.21,2507700.0],["2025-02-28",19.09,19.37,18.7,19.25,2001000.0],["2025-03-03",19.31,19.56,18.41,18.56,2162000.0],["2025-03-04",18.0,19.18,17.612,18.68,3150500.0],["2025-03-05",18.68,19.12,18.4,18.96,1722400.0],["2025-03-06",18.22,18.85,17.48,17.78,2640400.0],["2025-03-07",17.4,18.42,16.795,18.25,4008900.0],["2025-03-10",17.48,17.62,16.44,16.68,8457700.0],["2025-03-11",12.13,13.53,11.58,12.64,19028300.0],["2025-03-12",12.89,13.46,12.75,13.41,5499200.0],["2025-03-13",13.05,13.23,12.62,12.91,4182200.0],["2025-03-14",13.08,13.99,13.01,13.88,4732400.0],["2025-03-17",13.745,14.36,13.64,14.06,3676600.0],["2025-03-18",14.13,14.317,13.76,14.01,3761100.0],["2025-03-19",14.08,14.6,13.89,14.27,3289700.0],["2025-03-20",13.75,14.26,13.58,14.0,3533600.0],["2025-03-21",13.71,14.585,13.5,14.45,4065000.0],["2025-03-24",14.81,15.11,14.6,15.08,2626800.0],["2025-03-25",15.08,15.45,15.01,15.41,2451700.0],["2025-03-26",15.41,15.48,14.93,15.18,2609000.0],["2025-03-27",15.07,15.08,14.65,14.79,1792600.0],["2025-03-28",14.73,15.07,14.52,14.88,2993900.0],["2025-03-31",14.135,14.67,13.98,14.57,3235900.0],["2025-04-01",14.69,15.32,14.44,15.31,2387900.0],["2025-04-02",15.06,16.15,14.93,16.04,3137500.0],["2025-04-03",15.02,15.162,14.41,14.53,3233600.0],["2025-04-04",13.96,14.385,13.125,14.15,3507000.0],["2025-04-07",13.11,15.14,13.0,13.78,5113300.0],["2025-04-08",14.52,14.79,13.48,13.79,3539900.0],["2025-04-09",13.81,16.42,13.69,16.26,5240300.0],["2025-04-10",15.59,15.93,15.11,15.48,3101200.0],["2025-04-11",15.61,15.87,15.04,15.55,2541100.0],["2025-04-14",16.0,16.218,15.23,15.55,3900100.0],["2025-04-15",15.65,16.15,15.575,15.69,2136000.0],["2025-04-16",15.29,15.67,14.71,15.04,1726900.0],["2025-04-17",15.08,15.34,14.75,14.84,1687000.0],["2025-04-21",14.64,14.85,14.03,14.34,1615800.0],["2025-04-22",14.56,14.86,14.29,14.48,1544900.0],["2025-04-23",15.08,15.83,14.95,15.12,2539700.0],["2025-04-24",15.32,16.09,15.14,15.98,1726200.0],["2025-04-25",15.72,16.08,15.57,16.0,2331300.0],["2025-04-28",16.06,16.14,15.69,15.97,1595500.0],["2025-04-29",15.97,16.33,15.92,16.08,1925100.0],["2025-04-30",15.59,16.16,15.43,16.14,2078700.0],["2025-05-01",16.5,16.6,16.02,16.05,1585200.0],["2025-05-02",16.16,16.535,16.1,16.27,1511500.0],["2025-05-05",16.11,16.425,16.04,16.05,1001700.0],["2025-05-06",15.57,16.44,15.53,16.41,1754900.0],["2025-05-07",16.53,16.79,16.355,16.73,1527000.0],["2025-05-08",17.07,17.54,16.95,17.25,1310700.0],["2025-05-09",17.39,17.51,17.02,17.31,1766100.0],["2025-05-12",18.03,18.3,17.63,17.95,2841000.0],["2025-05-13",17.98,18.33,17.95,18.23,2497200.0],["2025-05-14",18.3,18.61,18.02,18.1,2390200.0],["2025-05-15",17.89,18.195,17.74,18.07,3326500.0],["2025-05-16",18.13,18.4,17.92,18.22,3048100.0],["2025-05-19",17.89,18.325,17.72,18.08,1424800.0],["2025-05-20",17.21,18.07,17.03,17.82,3862400.0],["2025-05-21",17.52,17.71,16.85,16.9,2519300.0],["2025-05-22",17.16,17.84,16.99,17.7,2633500.0],["2025-05-23",17.16,17.82,17.13,17.47,1411800.0],["2025-05-27",17.89,18.04,17.4,17.89,2008700.0],["2025-05-28",18.03,18.43,17.94,18.29,2064000.0],["2025-05-29",18.67,18.72,18.05,18.19,2198100.0],["2025-05-30",18.17,18.19,17.58,17.91,2393300.0],["2025-06-02",17.93,18.41,17.52,18.38,2682200.0],["2025-06-03",18.34,19.0,18.21,19.0,6884100.0],["2025-06-04",16.7,16.99,15.1,15.11,21812200.0],["2025-06-05",15.06,15.11,14.535,14.72,10897700.0],["2025-06-06",14.89,15.03,14.69,14.88,6001700.0],["2025-06-09",14.95,15.115,14.59,14.64,4211900.0],["2025-06-10",14.6,14.725,14.28,14.35,4439100.0],["2025-06-11",14.37,14.47,14.065,14.14,3943700.0],["2025-06-12",14.0,14.16,13.79,13.83,5545800.0],["2025-06-13",13.45,13.703,13.18,13.19,3509000.0],["2025-06-16",13.24,13.547,13.18,13.37,3187000.0],["2025-06-17",13.27,13.679,13.239,13.33,3466300.0],["2025-06-18",13.29,13.445,13.2,13.29,2938200.0],["2025-06-20",13.295,13.47,12.98,13.15,5651400.0],["2025-06-23",13.05,13.145,12.691,13.09,6181600.0],["2025-06-24",13.28,13.42,13.09,13.2,3122900.0],["2025-06-25",13.26,13.485,12.925,12.93,3243700.0],["2025-06-26",12.94,13.65,12.82,13.33,4415000.0],["2025-06-27",13.31,13.487,13.14,13.28,4853800.0],["2025-06-30",13.61,13.779,13.35,13.5,3266000.0],["2025-07-01",13.39,13.79,13.18,13.67,2990000.0],["2025-07-02",13.62,13.75,13.47,13.51,2891100.0],["2025-07-03",13.65,14.13,13.615,13.97,2421400.0],["2025-07-07",13.91,14.28,13.78,14.27,2990800.0],["2025-07-08",14.51,14.805,14.31,14.77,4063300.0],["2025-07-09",14.8,14.85,14.46,14.58,3266100.0],["2025-07-10",14.95,14.95,14.27,14.42,3175600.0],["2025-07-11",14.31,14.46,13.81,13.88,2932600.0],["2025-07-14",13.85,14.38,13.76,14.14,2902600.0],["2025-07-15",14.14,14.2,13.7,13.7,3472700.0],["2025-07-16",14.0,14.14,13.695,14.09,2802700.0],["2025-07-17",14.1,14.48,14.06,14.41,2620000.0],["2025-07-18",14.59,15.02,14.46,15.01,4366300.0],["2025-07-21",15.2,15.26,14.8,14.82,4557000.0],["2025-07-22",14.96,15.14,14.77,15.03,4489500.0],["2025-07-23",14.96,15.21,14.84,15.12,3848000.0],["2025-07-24",15.1,15.31,14.773,14.94,3082200.0],["2025-07-25",14.92,15.069,14.7,14.9,2441100.0],["2025-07-28",15.13,15.22,14.91,15.03,3016800.0],["2025-07-29",15.03,15.45,14.96,15.21,5914000.0],["2025-07-30",15.3,15.665,14.865,15.35,3191400.0],["2025-07-31",15.39,15.39,14.62,14.68,3504200.0],["2025-08-01",14.52,14.63,13.85,14.01,3890800.0],["2025-08-04",14.28,14.52,14.125,14.36,2555000.0],["2025-08-05",14.34,14.442,14.05,14.11,2933400.0],["2025-08-06",14.3,14.67,14.255,14.66,3257900.0],["2025-08-07",14.85,14.88,13.835,14.13,4491600.0],["2025-08-08",14.235,14.29,13.45,13.54,4193200.0],["2025-08-11",13.14,13.26,12.71,12.8,5799400.0],["2025-08-12",12.94,13.12,12.74,12.99,3924800.0],["2025-08-13",13.14,14.02,13.014,13.91,5180500.0],["2025-08-14",13.63,13.915,13.54,13.78,2609100.0],["2025-08-15",13.81,14.19,13.79,13.85,2709700.0],["2025-08-18",14.04,14.24,13.94,14.12,2901200.0],["2025-08-19",14.18,14.29,13.62,13.8,3048300.0],["2025-08-20",13.83,13.89,13.47,13.68,2633400.0],["2025-08-21",13.51,13.725,13.24,13.7,2358500.0],["2025-08-22",13.8,14.535,13.73,14.47,4357500.0],["2025-08-25",14.47,14.64,14.075,14.15,2788000.0],["2025-08-26",14.25,14.4,13.935,14.04,2667400.0],["2025-08-27",14.24,14.42,14.17,14.33,2488400.0],["2025-08-28",14.48,14.84,14.395,14.56,3617000.0],["2025-08-29",14.62,14.865,14.46,14.6,3421500.0],["2025-09-02",14.24,14.48,13.69,13.92,5544900.0],["2025-09-03",13.86,14.3,13.682,14.23,9124600.0],["2025-09-04",15.2,15.71,14.395,14.63,13596500.0],["2025-09-05",14.57,14.8,13.27,13.46,9413000.0],["2025-09-08",13.47,13.78,13.23,13.77,3664900.0],["2025-09-09",13.71,14.02,13.623,13.91,3800400.0],["2025-09-10",13.85,13.939,13.255,13.28,3763400.0],["2025-09-11",13.36,13.82,13.18,13.8,4112700.0],["2025-09-12",13.8,13.8,13.2,13.21,4234700.0],["2025-09-15",13.32,13.56,13.215,13.4,2835300.0],["2025-09-16",13.32,13.7,13.105,13.64,2966400.0],["2025-09-17",13.7,14.011,13.475,13.74,3116200.0],["2025-09-18",14.03,14.43,13.855,14.37,4002800.0],["2025-09-19",14.5,14.5,14.095,14.2,4298300.0],["2025-09-22",14.1,14.55,13.82,14.44,4987700.0],["2025-09-23",14.265,14.7,14.2,14.21,3647300.0],["2025-09-24",14.37,14.498,14.045,14.16,1989100.0],["2025-09-25",13.85,14.02,13.49,13.98,2623700.0],["2025-09-26",13.95,14.106,13.73,13.89,2982300.0],["2025-09-29",13.93,13.98,13.57,13.6,3059100.0],["2025-09-30",13.66,13.675,13.233,13.36,3147600.0],["2025-10-01",13.26,13.66,13.125,13.27,4057100.0],["2025-10-02",13.3,13.515,13.22,13.47,3330300.0],["2025-10-03",13.58,14.15,13.55,13.65,4027000.0],["2025-10-06",13.78,14.925,13.414,14.6,6506100.0],["2025-10-07",14.63,14.74,13.73,14.35,5264700.0],["2025-10-08",14.47,15.17,14.43,15.17,5245600.0],["2025-10-09",15.29,15.48,15.02,15.19,5638400.0],["2025-10-10",15.2,15.2,13.52,13.63,7415900.0],["2025-10-13",13.91,14.43,13.52,14.26,3289400.0],["2025-10-14",13.91,14.32,13.765,14.13,2784900.0],["2025-10-15",14.28,14.31,13.93,14.13,2700600.0],["2025-10-16",14.2,14.529,13.86,13.98,2963900.0],["2025-10-17",13.79,14.025,13.72,13.94,2665500.0],["2025-10-20",14.08,14.73,14.01,14.62,2608800.0],["2025-10-21",14.52,15.07,14.42,14.73,3364200.0],["2025-10-22",14.53,14.72,14.18,14.32,2719000.0],["2025-10-23",14.29,14.71,14.26,14.64,2239900.0],["2025-10-24",14.83,14.96,14.57,14.58,2748500.0],["2025-10-27",14.84,14.89,14.5,14.58,2628000.0],["2025-10-28",14.66,14.77,14.255,14.26,2367000.0],["2025-10-29",14.14,14.19,13.6,13.73,3021100.0],["2025-10-30",13.65,14.02,13.54,13.68,2379600.0],["2025-10-31",13.75,14.14,13.66,14.05,2220900.0],["2025-11-03",13.97,14.31,13.81,14.03,2479100.0],["2025-11-04",13.64,13.84,13.05,13.14,2520000.0],["2025-11-05",13.21,13.285,13.05,13.15,2501300.0],["2025-11-06",13.19,13.245,12.82,13.1,2501400.0],["2025-11-07",12.85,13.495,12.78,13.32,3629400.0],["2025-11-10",13.19,13.595,12.95,13.53,3413100.0],["2025-11-11",13.45,13.45,13.05,13.29,3694600.0],["2025-11-12",13.44,13.61,12.87,12.91,4624800.0],["2025-11-13",12.86,12.98,12.45,12.65,4592500.0],["2025-11-14",12.4,12.805,12.34,12.7,3342900.0],["2025-11-17",12.68,12.68,11.97,12.03,4635800.0],["2025-11-18",11.95,12.145,11.59,12.09,5320900.0],["2025-11-19",12.05,12.22,11.96,12.01,3649600.0],["2025-11-20",12.27,12.48,11.86,11.91,4995100.0],["2025-11-21",11.89,12.36,11.66,12.16,4085500.0],["2025-11-24",12.05,12.4,12.05,12.2,5127300.0],["2025-11-25",12.21,12.49,12.1,12.42,3679600.0],["2025-11-26",12.45,12.52,12.309,12.47,3420200.0],["2025-11-28",12.66,12.95,12.63,12.88,2520100.0],["2025-12-01",12.61,13.205,12.52,12.77,5908700.0],["2025-12-02",12.93,13.67,12.92,13.39,9292900.0],["2025-12-03",13.53,14.55,13.0,14.43,10640800.0],["2025-12-04",14.5,14.71,13.82,14.16,5558800.0],["2025-12-05",14.14,14.405,13.85,14.18,4711000.0],["2025-12-08",14.26,14.96,14.17,14.6,3781000.0],["2025-12-09",14.57,15.28,14.54,15.1,6281600.0],["2025-12-10",15.01,15.13,14.57,14.58,3000200.0],["2025-12-11",14.5,14.975,14.41,14.71,3582300.0],["2025-12-12",14.7,14.745,14.33,14.35,2514400.0],["2025-12-15",14.91,14.91,14.025,14.14,3507600.0],["2025-12-16",13.98,14.295,13.91,14.28,2432100.0],["2025-12-17",14.3,15.095,14.3,14.52,3608500.0],["2025-12-18",14.72,14.84,14.37,14.42,2328700.0],["2025-12-19",14.43,14.6,14.332,14.48,3744700.0],["2025-12-22",14.47,14.49,14.12,14.38,3998300.0],["2025-12-23",14.21,14.29,13.385,13.51,4309100.0],["2025-12-24",13.39,13.759,13.315,13.71,2100300.0],["2025-12-26",13.7,13.87,13.6,13.8,2182100.0],["2025-12-29",13.75,14.0,13.58,13.92,2667200.0],["2025-12-30",13.76,14.045,13.66,13.9,2855900.0],["2025-12-31",13.84,13.9,13.67,13.71,2555000.0],["2026-01-02",13.77,13.87,12.92,12.96,3442900.0],["2026-01-05",12.87,13.3,12.82,12.88,4102200.0],["2026-01-06",12.9,13.1,12.78,13.09,3185200.0],["2026-01-07",13.09,13.62,13.073,13.54,2381100.0],["2026-01-08",13.32,13.395,12.98,13.27,2382900.0],["2026-01-09",13.31,13.38,12.79,12.96,2507800.0],["2026-01-12",13.03,13.28,12.82,12.96,1926900.0],["2026-01-13",12.95,12.975,11.865,11.91,6736100.0],["2026-01-14",11.95,11.97,11.3,11.42,6145000.0],["2026-01-15",11.96,12.14,11.46,11.51,5418600.0],["2026-01-16",11.55,11.57,10.91,10.93,7428900.0],["2026-01-20",10.7,10.84,10.59,10.75,4152200.0],["2026-01-21",10.74,10.875,10.62,10.68,2910100.0],["2026-01-22",10.81,11.27,10.71,11.16,3514300.0],["2026-01-23",11.22,11.455,11.11,11.14,2940400.0],["2026-01-26",11.18,11.63,11.063,11.51,3506400.0],["2026-01-27",11.58,11.63,10.95,11.15,2874900.0],["2026-01-28",11.26,11.364,10.96,11.11,2572200.0],["2026-01-29",10.66,10.695,10.22,10.41,5121400.0],["2026-01-30",10.37,10.5,10.185,10.25,3978400.0],["2026-02-02",10.36,10.54,9.87,9.91,4168000.0],["2026-02-03",9.71,9.72,8.91,9.25,7269000.0],["2026-02-04",9.01,9.35,8.603,9.1,6285900.0],["2026-02-05",8.99,9.23,8.415,8.46,6352200.0],["2026-02-06",8.58,8.95,8.35,8.76,5048300.0],["2026-02-09",8.38,8.41,8.06,8.22,6516900.0],["2026-02-10",8.29,8.757,8.16,8.22,12504800.0],["2026-02-11",8.2,8.22,7.171,7.49,9157500.0],["2026-02-12",7.49,7.7,7.145,7.53,6267600.0],["2026-02-13",7.56,7.875,7.535,7.56,5481000.0],["2026-02-17",7.56,7.75,7.31,7.36,7797700.0],["2026-02-18",7.42,7.78,7.3,7.61,4570000.0],["2026-02-19",7.55,7.61,7.345,7.45,4190000.0],["2026-02-20",7.36,7.79,7.175,7.26,5795200.0],["2026-02-23",7.01,7.06,6.51,6.58,10545800.0],["2026-02-24",6.6,7.25,6.57,7.02,6884000.0],["2026-02-25",7.04,7.32,6.77,7.16,6314100.0],["2026-02-26",7.29,7.75,7.12,7.35,6079200.0],["2026-02-27",6.92,7.146,6.91,7.1,6953000.0],["2026-03-02",7.04,7.4,7.01,7.3,9962300.0],["2026-03-03",7.2,7.975,6.86,7.44,11799700.0],["2026-03-04",7.48,7.87,7.419,7.75,6715300.0],["2026-03-05",7.81,8.095,7.73,7.91,6200800.0],["2026-03-06",7.95,8.2,7.74,7.96,4447500.0],["2026-03-09",7.83,8.105,7.625,7.9,4280900.0],["2026-03-10",7.83,7.85,7.205,7.35,5159000.0],["2026-03-11",7.43,7.53,6.9,7.05,6294700.0],["2026-03-12",7.03,7.22,6.82,6.85,4843500.0],["2026-03-13",6.85,7.1,6.774,7.01,5336100.0],["2026-03-16",7.02,7.19,6.76,6.79,4607600.0],["2026-03-17",6.8,7.11,6.69,6.85,4178900.0],["2026-03-18",6.68,6.925,6.65,6.71,4008300.0],["2026-03-19",6.71,7.015,6.61,6.68,3595600.0],["2026-03-20",6.56,6.79,6.31,6.65,8301300.0],["2026-03-23",6.63,6.76,6.44,6.61,4986600.0],["2026-03-24",6.53,6.555,6.16,6.24,5358400.0],["2026-03-25",6.4,6.52,5.964,6.05,6768000.0],["2026-03-26",6.0,6.285,6.0,6.18,5853500.0],["2026-03-27",6.04,6.205,5.87,6.17,5924700.0],["2026-03-30",6.14,6.39,6.11,6.21,5371800.0],["2026-03-31",6.27,6.585,6.24,6.4,5719300.0],["2026-04-01",6.56,6.67,6.19,6.33,6642500.0],["2026-04-02",6.245,6.43,6.06,6.37,3572900.0],["2026-04-06",6.38,6.493,6.095,6.23,4952600.0],["2026-04-07",6.16,6.295,6.06,6.2,4332000.0],["2026-04-08",6.37,6.425,6.01,6.05,9465700.0],["2026-04-09",5.94,6.03,5.545,5.73,12396600.0],["2026-04-10",5.72,5.77,5.41,5.46,7452800.0],["2026-04-13",5.49,5.83,5.38,5.8,7219300.0],["2026-04-14",5.79,5.935,5.425,5.49,7809300.0],["2026-04-15",5.61,6.11,5.594,6.08,11376400.0],["2026-04-16",6.29,6.43,5.82,5.85,6462800.0],["2026-04-17",6.02,6.14,5.78,5.84,5715100.0],["2026-04-20",5.75,6.305,5.75,6.29,10740700.0],["2026-04-21",6.36,6.89,6.27,6.36,10911900.0],["2026-04-22",6.42,6.51,6.225,6.41,4466500.0],["2026-04-23",6.1,6.19,5.753,6.1,7212700.0],["2026-04-24",6.18,6.39,6.12,6.39,7049200.0],["2026-04-27",6.32,6.475,6.24,6.24,4360400.0],["2026-04-28",6.3,6.62,6.23,6.33,4851700.0],["2026-04-29",6.27,6.43,6.185,6.4,3734200.0],["2026-04-30",6.33,6.375,6.08,6.32,3690200.0],["2026-05-01",6.65,7.075,6.57,6.99,12034100.0],["2026-05-04",7.01,7.5,6.98,7.22,11660700.0],["2026-05-05",7.2,7.445,7.1,7.35,8377100.0],["2026-05-06",7.22,7.29,6.79,6.83,7913400.0],["2026-05-07",7.04,7.26,6.93,7.05,5029800.0],["2026-05-08",6.86,6.86,6.515,6.63,7506000.0],["2026-05-11",6.84,6.98,6.07,6.34,7933900.0],["2026-05-12",6.41,6.46,5.985,6.01,5497600.0],["2026-05-13",5.87,5.96,5.68,5.71,4512800.0],["2026-05-14",5.74,5.965,5.64,5.81,3683300.0],["2026-05-15",5.76,6.29,5.76,6.2,5669700.0],["2026-05-18",6.15,6.68,6.15,6.56,6724200.0],["2026-05-19",6.8,7.065,6.525,6.63,7064600.0],["2026-05-20",6.5,6.66,6.23,6.64,4325800.0],["2026-05-21",6.47,6.488,6.235,6.36,4340800.0],["2026-05-22",6.37,6.63,6.37,6.62,4306100.0],["2026-05-26",6.5,6.6,6.31,6.58,5138700.0],["2026-05-27",6.52,6.79,6.4,6.41,5565200.0],["2026-05-28",6.5,6.91,6.45,6.66,10976600.0],["2026-05-29",7.4,7.95,7.0,7.7,19011200.0],["2026-06-01",8.42,9.34,8.42,9.07,17051300.0],["2026-06-02",8.55,8.69,8.19,8.68,8242000.0],["2026-06-03",8.58,8.58,7.84,7.97,6391100.0],["2026-06-04",8.12,8.445,7.94,8.07,4729700.0],["2026-06-05",8.21,8.34,7.54,7.84,5651000.0],["2026-06-08",7.8,7.89,7.63,7.82,3929100.0],["2026-06-09",7.58,7.795,7.165,7.54,6026500.0],["2026-06-10",7.36,7.87,7.245,7.58,4029800.0],["2026-06-11",7.41,7.665,7.27,7.46,6333700.0],["2026-06-12",7.44,7.59,7.081,7.39,5593000.0],["2026-06-15",7.46,7.59,7.34,7.43,4298500.0],["2026-06-16",7.34,7.7,7.295,7.37,3821500.0],["2026-06-17",7.32,7.495,7.01,7.1,4702900.0],["2026-06-18",6.99,7.19,6.815,6.92,6754300.0],["2026-06-22",6.75,6.96,6.45,6.75,6998900.0],["2026-06-23",6.81,7.0,6.67,6.67,5610000.0],["2026-06-24",6.67,6.88,6.61,6.65,3457000.0],["2026-06-25",6.43,6.51,6.21,6.39,5375200.0],["2026-06-26",6.44,6.995,6.44,6.97,11330500.0],["2026-06-29",7.1,7.34,6.99,7.0,6030600.0],["2026-06-30",6.86,7.03,6.715,7.0,5216300.0],["2026-07-01",7.2,7.585,7.2,7.31,6012400.0],["2026-07-02",7.24,7.48,7.21,7.34,3834400.0],["2026-07-06",7.2,7.38,7.04,7.21,4704919.664019],["2026-07-07",7.6,7.85,7.31,7.49,7584200.510459],["2026-07-08",7.32,7.37,7.06,7.08,6126962.632474],["2026-07-09",6.73,7.395,6.62,7.37,4391514.29458],["2026-07-10",7.58,7.71,7.27,7.33,4669318.399529],["2026-07-13",7.5,7.86,7.345,7.69,6001225.554939],["2026-07-14",7.08,7.59,6.952,7.46,5534959.579177],["2026-07-15",7.57,7.83,7.415,7.54,3947577.687798],["2026-07-16",7.74,7.8453,7.46,7.64,3170906.338199],["2026-07-17",7.53,7.975,7.51,7.69,5729008.359382],["2026-07-20",7.44,7.765,7.305,7.6,3565363.926886],["2026-07-21",7.37,8.13,7.322,7.39,7064391.47746],["2026-07-22",7.3,7.305,6.69,6.88,5780739.512047],["2026-07-23",6.93,7.0299,6.45,6.57,4466743.444567],["2026-07-24",6.75,6.905,6.5117,6.86,4713908.308818],["2026-07-27",7.1,7.93,7.0501,7.75,9156634.540798],["2026-07-28",7.855,8.53,7.83,8.19,9433080.760562],["2026-07-29",8.15,8.63,8.12,8.51,5783710.699899],["2026-07-30",8.14,8.27,7.645,7.95,7690328.491963],["2026-07-31",7.87,8.435,7.825,8.32,5703341.133205],["2026-08-03",8.57,8.895,8.47,8.53,4969254.434965],["2026-08-04",8.35,8.79,8.295,8.76,3453298.342417],["2026-08-05",8.91,8.91,8.58,8.88,4018675.121451],["2026-08-06",8.6,8.72,8.305,8.68,3744319.568127],["2026-08-07",9,9.42,8.91,9.26,6052996.644329],["2026-08-10",8.92,9.16,8.8,9.14,1290064.200002],["2026-08-11",9.09,9.585,8.99,9.25,4045975.697525],["2026-08-12",9.02,9.17,8.825,8.99,3109082.294882],["2026-08-13",9.06,9.88,8.75,9.87,7145423.222907]]}