{"t":"ASTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-11-01",9.77,9.77,9.77,9.77,300000.0],["2019-11-04",9.77,9.77,9.77,9.77,0.0],["2019-11-05",9.77,9.77,9.77,9.77,0.0],["2019-11-06",9.78,9.78,9.77,9.77,161200.0],["2019-11-07",9.77,9.77,9.77,9.77,0.0],["2019-11-08",9.77,9.77,9.77,9.77,0.0],["2019-11-11",9.77,9.77,9.77,9.77,0.0],["2019-11-12",10.12,10.12,10.12,10.12,400.0],["2019-11-13",10.125,10.125,10.125,10.125,282600.0],["2019-11-14",10.125,10.125,10.125,10.125,0.0],["2019-11-15",10.14,10.14,10.14,10.14,500.0],["2019-11-18",10.15,10.16,10.14,10.16,312600.0],["2019-11-19",9.82,9.82,9.8,9.8,532700.0],["2019-11-20",9.82,9.82,9.82,9.82,100.0],["2019-11-21",9.83,9.83,9.82,9.83,523500.0],["2019-11-22",9.85,9.85,9.83,9.83,248800.0],["2019-11-25",9.84,9.84,9.83,9.83,900.0],["2019-11-26",9.83,9.83,9.83,9.83,3600.0],["2019-11-27",9.83,9.83,9.83,9.83,0.0],["2019-11-29",9.81,9.818,9.81,9.818,60900.0],["2019-12-02",9.82,9.84,9.82,9.83,6500.0],["2019-12-03",9.83,9.83,9.83,9.83,0.0],["2019-12-04",9.83,9.9,9.83,9.85,316000.0],["2019-12-05",9.85,9.85,9.85,9.85,0.0],["2019-12-06",9.85,9.85,9.85,9.85,500.0],["2019-12-09",9.83,9.83,9.83,9.83,31800.0],["2019-12-10",9.83,9.83,9.83,9.83,109200.0],["2019-12-11",9.83,9.83,9.83,9.83,0.0],["2019-12-12",9.83,9.84,9.83,9.84,155200.0],["2019-12-13",9.84,9.84,9.84,9.84,0.0],["2019-12-16",9.85,9.85,9.85,9.85,4400.0],["2019-12-17",9.85,9.87,9.85,9.86,100400.0],["2019-12-18",9.85,9.85,9.85,9.85,43300.0],["2019-12-19",9.87,9.87,9.87,9.87,2800.0],["2019-12-20",9.87,9.87,9.87,9.87,0.0],["2019-12-23",9.87,9.87,9.87,9.87,0.0],["2019-12-24",9.87,9.87,9.87,9.87,0.0],["2019-12-26",9.87,9.87,9.87,9.87,0.0],["2019-12-27",9.87,9.87,9.87,9.87,0.0],["2019-12-30",9.87,9.87,9.87,9.87,0.0],["2019-12-31",9.87,9.87,9.87,9.87,0.0],["2020-01-02",9.87,9.87,9.87,9.87,0.0],["2020-01-03",9.87,9.89,9.87,9.89,105000.0],["2020-01-06",9.9,9.9,9.89,9.89,127300.0],["2020-01-07",9.92,9.92,9.92,9.92,200.0],["2020-01-08",9.92,9.92,9.92,9.92,0.0],["2020-01-09",9.92,9.92,9.92,9.92,50000.0],["2020-01-10",9.92,9.92,9.9,9.9,253200.0],["2020-01-13",9.9,9.9,9.9,9.9,0.0],["2020-01-14",9.92,9.94,9.92,9.94,49300.0],["2020-01-15",9.95,9.96,9.94,9.94,35300.0],["2020-01-16",9.95,9.95,9.95,9.95,154200.0],["2020-01-17",9.95,9.95,9.95,9.95,50100.0],["2020-01-21",9.97,9.98,9.97,9.98,101700.0],["2020-01-22",10.0,10.0,10.0,10.0,26100.0],["2020-01-23",10.0,10.01,9.99,9.99,226300.0],["2020-01-24",10.0,10.0,9.99,9.99,246400.0],["2020-01-27",9.99,9.99,9.98,9.99,105400.0],["2020-01-28",10.04,10.04,10.04,10.04,400.0],["2020-01-29",10.02,10.02,10.01,10.01,1600.0],["2020-01-30",10.01,10.01,10.01,10.01,0.0],["2020-01-31",10.0,10.0,10.0,10.0,200.0],["2020-02-03",10.0,10.01,10.0,10.01,18200.0],["2020-02-04",10.0,10.0,10.0,10.0,3400.0],["2020-02-05",10.0,10.0,10.0,10.0,300.0],["2020-02-06",10.0,10.0,10.0,10.0,0.0],["2020-02-07",10.01,10.01,10.0,10.0,1400.0],["2020-02-10",10.0,10.01,9.99,10.01,121300.0],["2020-02-11",10.0,10.0,10.0,10.0,100000.0],["2020-02-12",10.0,10.0,10.0,10.0,0.0],["2020-02-13",10.01,10.01,10.01,10.01,264300.0],["2020-02-14",10.01,10.01,10.0,10.0,150200.0],["2020-02-18",10.01,10.018,10.01,10.01,176700.0],["2020-02-19",10.01,10.01,10.01,10.01,0.0],["2020-02-20",10.01,10.01,10.01,10.01,0.0],["2020-02-21",10.01,10.01,10.01,10.01,0.0],["2020-02-24",10.01,10.01,10.01,10.01,57000.0],["2020-02-25",10.0,10.0,10.0,10.0,120200.0],["2020-02-26",10.0,10.01,10.0,10.01,88600.0],["2020-02-27",10.0,10.0,9.98,9.98,207800.0],["2020-02-28",9.98,9.98,9.98,9.98,0.0],["2020-03-02",9.98,9.98,9.98,9.98,0.0],["2020-03-03",9.98,9.98,9.98,9.98,0.0],["2020-03-04",9.98,9.98,9.98,9.98,0.0],["2020-03-05",9.98,10.097,9.97,9.97,100500.0],["2020-03-06",9.97,9.973,9.97,9.973,300200.0],["2020-03-09",9.95,9.95,9.95,9.95,100000.0],["2020-03-10",9.95,9.95,9.91,9.91,748700.0],["2020-03-11",9.91,9.91,9.91,9.91,0.0],["2020-03-12",9.88,9.88,9.76,9.795,1618300.0],["2020-03-13",9.82,9.95,9.8,9.8,1500.0],["2020-03-16",9.6,9.62,9.6,9.6,666400.0],["2020-03-17",9.55,9.805,9.55,9.6,115800.0],["2020-03-18",9.5,9.52,9.5,9.52,272200.0],["2020-03-19",9.51,9.51,9.51,9.51,177300.0],["2020-03-20",9.51,9.51,9.51,9.51,150000.0],["2020-03-23",9.51,9.51,9.51,9.51,0.0],["2020-03-24",9.629,9.629,9.6,9.629,9200.0],["2020-03-25",9.675,9.69,9.675,9.69,120100.0],["2020-03-26",9.69,9.96,9.69,9.73,36400.0],["2020-03-27",9.8,9.8,9.8,9.8,1000.0],["2020-03-30",9.8,9.8,9.8,9.8,0.0],["2020-03-31",9.77,9.77,9.77,9.77,300.0],["2020-04-01",10.08,10.1,10.08,10.1,4800.0],["2020-04-02",9.95,9.95,9.95,9.95,327700.0],["2020-04-03",9.8,9.85,9.75,9.85,102600.0],["2020-04-06",9.82,9.82,9.82,9.82,200.0],["2020-04-07",9.82,9.82,9.82,9.82,0.0],["2020-04-08",9.87,9.87,9.87,9.87,500.0],["2020-04-09",9.814,9.814,9.814,9.814,200.0],["2020-04-13",9.85,9.85,9.85,9.85,200.0],["2020-04-14",9.85,9.875,9.85,9.87,9200.0],["2020-04-15",9.87,9.87,9.87,9.87,0.0],["2020-04-16",9.87,9.87,9.87,9.87,0.0],["2020-04-17",9.84,9.84,9.84,9.84,200.0],["2020-04-20",9.84,9.84,9.84,9.84,0.0],["2020-04-21",9.84,9.84,9.84,9.84,0.0],["2020-04-22",9.84,9.84,9.84,9.84,0.0],["2020-04-23",9.9,9.9,9.885,9.9,1000.0],["2020-04-24",9.93,9.93,9.93,9.93,25000.0],["2020-04-27",9.93,9.93,9.93,9.93,0.0],["2020-04-28",9.93,9.93,9.93,9.93,0.0],["2020-04-29",9.89,9.89,9.88,9.88,100400.0],["2020-04-30",9.88,9.88,9.88,9.88,4200.0],["2020-05-01",9.88,9.92,9.88,9.92,58800.0],["2020-05-04",9.92,9.92,9.92,9.92,0.0],["2020-05-05",9.92,9.92,9.92,9.92,0.0],["2020-05-06",9.88,9.914,9.87,9.914,99300.0],["2020-05-07",9.914,9.914,9.914,9.914,0.0],["2020-05-08",9.9,9.9,9.9,9.9,8400.0],["2020-05-11",9.9,9.9,9.9,9.9,0.0],["2020-05-12",9.9,9.9,9.9,9.9,3000.0],["2020-05-13",9.9,9.9,9.9,9.9,200.0],["2020-05-14",9.9,9.9,9.9,9.9,0.0],["2020-05-15",9.9,9.9,9.9,9.9,0.0],["2020-05-18",9.9,9.9,9.9,9.9,0.0],["2020-05-19",9.9,9.9,9.9,9.9,0.0],["2020-05-20",9.9,9.9,9.9,9.9,0.0],["2020-05-21",9.9,9.9,9.9,9.9,0.0],["2020-05-22",9.9,9.9,9.9,9.9,0.0],["2020-05-26",9.9,9.9,9.9,9.9,0.0],["2020-05-27",9.9,9.9,9.9,9.9,0.0],["2020-05-28",9.9,9.9,9.9,9.9,0.0],["2020-05-29",9.9,9.9,9.87,9.87,109000.0],["2020-06-01",9.92,9.93,9.92,9.93,200600.0],["2020-06-02",9.93,9.93,9.93,9.93,2300.0],["2020-06-03",9.93,9.93,9.93,9.93,0.0],["2020-06-04",9.93,9.93,9.93,9.93,0.0],["2020-06-05",9.92,9.92,9.92,9.92,300000.0],["2020-06-08",9.955,9.955,9.955,9.955,100.0],["2020-06-09",9.93,9.95,9.92,9.92,45400.0],["2020-06-10",9.93,9.93,9.92,9.92,25000.0],["2020-06-11",9.92,9.93,9.92,9.92,95000.0],["2020-06-12",10.01,10.01,9.92,9.92,202500.0],["2020-06-15",9.92,9.92,9.92,9.92,200000.0],["2020-06-16",10.0,10.0,9.97,9.97,542900.0],["2020-06-17",9.97,9.97,9.97,9.97,100.0],["2020-06-18",9.97,9.97,9.97,9.97,30200.0],["2020-06-19",9.98,10.02,9.98,10.02,100500.0],["2020-06-22",10.02,10.05,10.02,10.05,63400.0],["2020-06-23",10.05,10.078,10.05,10.078,88900.0],["2020-06-24",10.04,10.04,10.04,10.04,52100.0],["2020-06-25",10.04,10.04,10.04,10.04,53600.0],["2020-06-26",10.04,10.04,10.04,10.04,0.0],["2020-06-29",10.045,10.15,10.03,10.15,29600.0],["2020-06-30",10.1,10.12,10.07,10.08,105100.0],["2020-07-01",10.081,10.15,10.08,10.15,3100.0],["2020-07-02",10.09,10.22,10.09,10.22,34000.0],["2020-07-06",10.22,10.22,10.2,10.2,55000.0],["2020-07-07",10.18,10.18,10.18,10.18,3000.0],["2020-07-08",10.15,10.151,10.1,10.1,3300.0],["2020-07-09",10.13,10.13,10.12,10.12,4800.0],["2020-07-10",10.18,10.18,10.08,10.1,23800.0],["2020-07-13",10.139,10.147,10.12,10.12,12100.0],["2020-07-14",10.15,10.15,10.12,10.12,84900.0],["2020-07-15",10.134,10.175,10.134,10.17,68400.0],["2020-07-16",10.12,10.18,10.11,10.18,10600.0],["2020-07-17",10.13,10.13,10.13,10.13,900.0],["2020-07-20",10.2,10.2,10.2,10.2,128200.0],["2020-07-21",10.25,10.285,10.249,10.26,72800.0],["2020-07-22",10.27,10.3,10.27,10.3,175600.0],["2020-07-23",10.25,10.3,10.25,10.3,182400.0],["2020-07-24",10.15,10.2,10.15,10.2,3100.0],["2020-07-27",10.25,10.25,10.21,10.21,400.0],["2020-07-28",10.3,10.3,10.3,10.3,200.0],["2020-07-29",10.21,10.23,10.2,10.2,2600.0],["2020-07-30",10.2,10.2,10.15,10.175,404700.0],["2020-07-31",10.1,10.18,10.1,10.18,158100.0],["2020-08-03",10.19,10.19,10.185,10.185,3100.0],["2020-08-04",10.22,10.22,10.2,10.2,161500.0],["2020-08-05",10.2,10.2,10.2,10.2,0.0],["2020-08-06",10.2,10.2,10.2,10.2,25200.0],["2020-08-07",10.15,10.19,10.15,10.15,6200.0],["2020-08-10",10.11,10.117,10.08,10.08,4000.0],["2020-08-11",10.08,10.08,10.06,10.06,6000.0],["2020-08-12",10.06,10.06,10.06,10.06,8000.0],["2020-08-13",10.1,10.1,10.1,10.1,400.0],["2020-08-14",10.1,10.1,10.06,10.06,1900.0],["2020-08-17",10.06,10.08,10.04,10.04,811700.0],["2020-08-18",10.04,10.05,10.03,10.03,272100.0],["2020-08-19",10.09,10.1,10.05,10.06,116800.0],["2020-08-20",10.05,10.06,10.04,10.04,6100.0],["2020-08-21",10.1,10.1,9.99,10.015,12100.0],["2020-08-24",10.04,10.055,10.037,10.055,2600.0],["2020-08-25",10.04,10.05,10.04,10.04,101800.0],["2020-08-26",10.06,10.06,10.05,10.05,321000.0],["2020-08-27",10.06,10.08,10.05,10.06,63000.0],["2020-08-28",10.05,10.14,10.03,10.09,380000.0],["2020-08-31",10.1,10.14,10.05,10.1,123000.0],["2020-09-01",10.1,10.11,10.08,10.1,60400.0],["2020-09-02",10.125,10.15,10.09,10.15,89100.0],["2020-09-03",10.15,10.15,10.05,10.05,11700.0],["2020-09-04",10.05,10.05,10.05,10.05,0.0],["2020-09-08",10.08,10.1,10.08,10.1,29100.0],["2020-09-09",10.1,10.15,10.1,10.15,5500.0],["2020-09-10",10.2,10.2,10.1,10.18,342400.0],["2020-09-11",10.15,10.15,10.1,10.1,5700.0],["2020-09-14",10.1,10.1,10.06,10.08,18600.0],["2020-09-15",10.03,10.09,10.03,10.09,1100.0],["2020-09-16",10.1,10.2,10.08,10.2,64100.0],["2020-09-17",10.19,10.19,10.1,10.16,17900.0],["2020-09-18",10.16,10.2,10.16,10.16,112300.0],["2020-09-21",10.12,10.21,10.05,10.12,30900.0],["2020-09-22",10.18,10.2,10.11,10.16,7400.0],["2020-09-23",10.16,10.18,10.16,10.18,5400.0],["2020-09-24",10.13,10.15,10.09,10.1,30100.0],["2020-09-25",10.15,10.15,10.104,10.11,6500.0],["2020-09-28",10.12,10.125,10.05,10.11,27800.0],["2020-09-29",10.15,10.18,10.11,10.11,159500.0],["2020-09-30",10.14,10.14,10.05,10.07,88800.0],["2020-10-01",10.165,10.24,10.05,10.06,195800.0],["2020-10-02",10.01,10.1,10.01,10.1,18400.0],["2020-10-05",10.15,10.15,10.1,10.15,156200.0],["2020-10-06",10.14,10.15,10.08,10.08,50300.0],["2020-10-07",10.09,10.12,10.065,10.11,2500.0],["2020-10-08",10.087,10.105,10.069,10.105,2200.0],["2020-10-09",10.119,10.119,10.1,10.1,50800.0],["2020-10-12",10.1,10.11,10.1,10.1,1300.0],["2020-10-13",10.15,10.15,10.12,10.12,1700.0],["2020-10-14",10.11,10.11,10.11,10.11,400.0],["2020-10-15",10.07,10.1,10.06,10.1,6500.0],["2020-10-16",10.089,10.089,10.089,10.089,200.0],["2020-10-19",10.07,10.19,10.07,10.19,800.0],["2020-10-20",10.12,10.2,10.12,10.19,17300.0],["2020-10-21",10.12,10.16,10.12,10.16,900.0],["2020-10-22",10.06,10.12,10.06,10.12,6800.0],["2020-10-23",10.115,10.13,10.11,10.13,2600.0],["2020-10-26",10.11,10.11,10.11,10.11,300.0],["2020-10-27",10.11,10.11,10.11,10.11,0.0],["2020-10-28",10.11,10.2,10.08,10.2,75700.0],["2020-10-29",10.14,10.14,10.05,10.05,114700.0],["2020-10-30",10.05,10.05,10.05,10.05,500.0],["2020-11-02",10.04,10.2,10.0,10.045,34200.0],["2020-11-03",9.98,9.98,9.98,9.98,1000.0],["2020-11-04",9.98,9.98,9.98,9.98,0.0],["2020-11-05",9.98,9.98,9.98,9.98,0.0],["2020-11-06",10.01,10.105,10.01,10.01,5200.0],["2020-11-09",10.03,10.03,10.03,10.03,200.0],["2020-11-10",10.07,10.07,10.07,10.07,100.0],["2020-11-11",10.07,10.07,10.07,10.07,0.0],["2020-11-12",10.11,10.11,10.11,10.11,3300.0],["2020-11-13",10.11,10.11,10.11,10.11,0.0],["2020-11-16",10.085,10.085,10.085,10.085,600.0],["2020-11-17",10.1,10.1,10.09,10.09,6900.0],["2020-11-18",10.145,10.2,10.145,10.16,5400.0],["2020-11-19",10.09,10.15,10.08,10.11,2000.0],["2020-11-20",10.19,10.2,10.14,10.16,11500.0],["2020-11-23",10.081,10.154,10.081,10.117,33000.0],["2020-11-24",10.11,10.19,10.1,10.1,19000.0],["2020-11-25",10.196,10.196,10.1,10.12,22600.0],["2020-11-27",10.112,10.195,10.1,10.12,212800.0],["2020-11-30",10.155,10.2,10.1,10.125,21000.0],["2020-12-01",10.26,10.27,10.2,10.21,6400.0],["2020-12-02",10.2,10.31,10.15,10.21,35000.0],["2020-12-03",10.22,10.23,10.17,10.2,60200.0],["2020-12-04",10.2,10.27,10.2,10.205,46100.0],["2020-12-07",10.25,10.25,10.2,10.235,124400.0],["2020-12-08",10.24,10.3,10.24,10.26,50200.0],["2020-12-09",10.29,10.29,10.18,10.26,13400.0],["2020-12-10",10.27,10.49,10.27,10.38,51500.0],["2020-12-11",10.39,10.48,10.3,10.32,57700.0],["2020-12-14",10.4,10.5,10.32,10.32,81200.0],["2020-12-15",10.32,10.44,10.25,10.32,88700.0],["2020-12-16",10.82,11.5,10.66,11.5,13301200.0],["2020-12-17",11.356,11.37,10.8,11.0,2679300.0],["2020-12-18",11.16,11.18,10.92,11.0,2009600.0],["2020-12-21",11.39,11.78,11.18,11.55,3708500.0],["2020-12-22",11.96,12.47,11.8,12.04,3814600.0],["2020-12-23",12.24,12.79,11.9,12.65,2773300.0],["2020-12-24",13.0,13.69,13.0,13.42,1859000.0],["2020-12-28",15.07,15.989,14.25,14.35,5392000.0],["2020-12-29",14.74,14.854,13.02,14.0,2363800.0],["2020-12-30",14.0,14.0,13.15,13.29,1359200.0],["2020-12-31",13.23,13.74,12.78,13.58,1495600.0],["2021-01-04",13.61,13.88,12.41,12.95,1945300.0],["2021-01-05",12.7,13.1,12.16,13.09,881300.0],["2021-01-06",12.83,13.39,12.63,12.94,1029400.0],["2021-01-07",13.02,13.449,12.75,12.78,1043700.0],["2021-01-08",12.8,12.9,12.41,12.69,893800.0],["2021-01-11",12.59,13.19,12.4,12.52,1259300.0],["2021-01-12",12.44,12.75,12.35,12.7,724100.0],["2021-01-13",12.76,13.35,12.5,13.35,1707400.0],["2021-01-14",15.803,15.88,14.15,14.46,5192200.0],["2021-01-15",14.669,14.72,13.47,14.5,2065300.0],["2021-01-19",15.57,17.2,15.0,16.22,4407300.0],["2021-01-20",16.23,17.1,15.81,16.04,1928600.0],["2021-01-21",15.85,16.2,15.28,16.2,1592100.0],["2021-01-22",15.75,16.75,15.61,15.88,1964700.0],["2021-01-25",16.225,16.35,14.62,14.85,1953800.0],["2021-01-26",14.766,14.88,13.51,14.17,2490100.0],["2021-01-27",13.418,14.165,12.8,13.02,2444400.0],["2021-01-28",13.2,14.41,13.15,14.03,1540000.0],["2021-01-29",13.78,13.908,13.14,13.5,1032700.0],["2021-02-01",14.0,14.45,13.56,14.45,1207400.0],["2021-02-02",14.7,14.89,14.2,14.38,634100.0],["2021-02-03",14.77,15.98,14.51,15.03,1465700.0],["2021-02-04",15.15,17.69,14.6,16.5,2976200.0],["2021-02-05",16.028,16.7,15.64,16.05,1100500.0],["2021-02-08",16.05,20.55,16.05,18.61,3466000.0],["2021-02-09",17.77,24.94,17.4,22.5,9891600.0],["2021-02-10",23.09,25.37,20.44,21.28,4549600.0],["2021-02-11",21.9,22.0,19.55,20.9,2102400.0],["2021-02-12",20.19,20.705,19.01,20.07,1183400.0],["2021-02-16",19.829,21.72,19.421,20.53,1692100.0],["2021-02-17",20.26,20.46,18.5,19.41,1966500.0],["2021-02-18",18.72,19.4,18.48,18.95,1172600.0],["2021-02-19",19.29,20.24,18.71,19.35,1065600.0],["2021-02-22",18.9,19.0,17.15,17.52,1635200.0],["2021-02-23",16.58,16.63,13.6,16.4,4461600.0],["2021-02-24",16.12,16.75,15.29,15.49,2776600.0],["2021-02-25",15.74,15.78,13.8,13.97,2208600.0],["2021-02-26",14.21,15.584,13.02,13.84,2843200.0],["2021-03-01",14.44,16.1,13.78,15.22,2331300.0],["2021-03-02",15.01,15.7,13.18,13.3,3519000.0],["2021-03-03",13.5,13.896,12.48,12.52,2028500.0],["2021-03-04",12.416,13.0,11.21,12.49,3595100.0],["2021-03-05",12.49,12.99,11.01,12.89,2350600.0],["2021-03-08",12.66,13.37,11.66,11.76,1523000.0],["2021-03-09",12.27,12.33,11.81,11.95,1625700.0],["2021-03-10",12.32,12.425,11.53,11.94,2245600.0],["2021-03-11",12.49,13.37,12.2,13.3,1470800.0],["2021-03-12",12.56,14.5,12.55,13.8,1575400.0],["2021-03-15",14.13,14.4,13.27,13.6,1318100.0],["2021-03-16",13.49,13.5,12.54,12.94,1024500.0],["2021-03-17",12.3,13.55,12.14,13.0,1595500.0],["2021-03-18",12.66,13.049,12.21,12.35,1077700.0],["2021-03-19",12.49,12.66,12.05,12.48,861900.0],["2021-03-22",12.646,13.85,12.646,13.65,1586300.0],["2021-03-23",13.39,13.4,12.66,12.89,1078300.0],["2021-03-24",12.81,12.96,11.8,12.0,1058000.0],["2021-03-25",11.5,12.33,11.16,12.03,1621700.0],["2021-03-26",12.34,12.47,11.81,12.39,842600.0],["2021-03-29",12.51,12.9,11.63,11.71,1301800.0],["2021-03-30",11.49,11.765,11.09,11.45,991100.0],["2021-03-31",11.28,11.94,11.183,11.67,1220200.0],["2021-04-01",11.67,11.8,11.03,11.39,1651500.0],["2021-04-05",11.69,12.88,11.13,12.63,1304300.0],["2021-04-06",12.19,12.19,11.53,11.6,1308800.0],["2021-04-07",11.63,12.47,11.31,11.81,2954800.0],["2021-04-08",11.916,12.105,10.5,10.78,2140400.0],["2021-04-09",10.62,10.62,9.75,10.0,1949500.0],["2021-04-12",10.1,10.15,9.33,9.69,1193400.0],["2021-04-13",9.54,9.65,8.52,8.76,2221600.0],["2021-04-14",8.8,8.82,8.1,8.53,1618200.0],["2021-04-15",8.65,9.12,8.15,8.45,1171800.0],["2021-04-16",8.49,8.49,7.61,7.81,1774500.0],["2021-04-19",7.772,7.98,7.12,7.15,2038000.0],["2021-04-20",7.36,8.25,7.195,8.01,2645900.0],["2021-04-21",7.98,8.87,7.81,8.07,2357300.0],["2021-04-22",8.1,8.95,8.1,8.75,1347700.0],["2021-04-23",8.812,9.84,8.6,9.49,1619300.0],["2021-04-26",10.09,10.2,9.2,9.54,1574000.0],["2021-04-27",9.61,9.7,8.95,9.17,907400.0],["2021-04-28",9.19,9.56,8.96,9.08,741400.0],["2021-04-29",9.17,9.28,8.55,8.87,768400.0],["2021-04-30",8.68,8.967,8.62,8.77,420100.0],["2021-05-03",8.91,8.93,8.07,8.17,803100.0],["2021-05-04",8.061,8.21,7.35,8.21,2001500.0],["2021-05-05",8.34,8.43,7.37,7.68,1689000.0],["2021-05-06",7.71,8.2,7.6,7.78,726700.0],["2021-05-07",7.9,8.39,7.71,8.29,786600.0],["2021-05-10",8.25,8.26,7.58,7.72,779100.0],["2021-05-11",7.15,7.96,7.05,7.67,1050100.0],["2021-05-12",7.69,7.85,7.3,7.35,426500.0],["2021-05-13",7.45,7.73,7.13,7.35,793900.0],["2021-05-14",7.43,7.69,7.25,7.48,484400.0],["2021-05-17",7.35,7.74,7.08,7.26,875300.0],["2021-05-18",7.33,7.77,7.17,7.6,3173200.0],["2021-05-19",7.66,7.87,7.52,7.6,759500.0],["2021-05-20",7.75,7.865,7.51,7.57,1229300.0],["2021-05-21",7.68,7.75,7.51,7.58,1070900.0],["2021-05-24",7.6,7.76,7.35,7.54,1723900.0],["2021-05-25",7.59,7.64,7.27,7.32,1393000.0],["2021-05-26",7.35,7.41,7.14,7.35,918700.0],["2021-05-27",7.37,7.39,7.18,7.34,768500.0],["2021-05-28",7.35,7.39,7.11,7.22,1303000.0],["2021-06-01",7.28,7.35,6.96,7.08,1608300.0],["2021-06-02",7.08,7.6,6.96,7.4,1639400.0],["2021-06-03",7.45,8.22,7.2,8.09,2194200.0],["2021-06-04",8.19,8.26,7.81,8.23,1513000.0],["2021-06-07",8.15,8.15,7.71,8.02,2104100.0],["2021-06-08",8.05,13.14,7.83,12.14,20956700.0],["2021-06-09",12.487,12.487,10.105,10.62,7342400.0],["2021-06-10",10.56,11.3,9.51,9.76,2932300.0],["2021-06-11",9.91,10.2,9.62,10.16,1472500.0],["2021-06-14",10.166,10.25,9.55,9.8,2729900.0],["2021-06-15",9.72,10.7,9.52,10.37,2438000.0],["2021-06-16",10.55,12.32,10.15,11.03,13423800.0],["2021-06-17",11.15,12.3,10.8,10.99,5842000.0],["2021-06-18",10.65,11.096,10.37,10.52,5470700.0],["2021-06-21",10.5,10.52,9.53,9.68,2640100.0],["2021-06-22",9.7,10.05,9.11,9.71,2387400.0],["2021-06-23",9.78,9.788,9.32,9.57,1182800.0],["2021-06-24",9.64,10.15,9.56,9.69,1715600.0],["2021-06-25",10.09,10.859,9.95,10.5,3495400.0],["2021-06-28",10.82,10.9,10.063,10.3,1741400.0],["2021-06-29",10.25,10.29,9.829,10.21,1188400.0],["2021-06-30",13.0,15.48,12.51,12.94,44067100.0],["2021-07-01",13.18,13.62,12.11,12.95,5471800.0],["2021-07-02",13.15,14.29,12.94,13.13,4930100.0],["2021-07-06",13.21,14.23,12.64,13.53,4425600.0],["2021-07-07",13.32,13.487,12.113,12.56,3059600.0],["2021-07-08",11.85,12.69,11.55,12.46,1629800.0],["2021-07-09",12.59,12.85,12.05,12.76,1626000.0],["2021-07-12",14.04,14.24,12.81,13.3,4519200.0],["2021-07-13",13.02,13.2,12.25,12.47,2175500.0],["2021-07-14",12.37,12.829,11.74,11.8,1721100.0],["2021-07-15",11.8,11.85,10.58,10.65,3355500.0],["2021-07-16",10.87,11.41,10.728,11.01,1540700.0],["2021-07-19",10.5,11.09,10.13,10.75,1835500.0],["2021-07-20",10.73,11.51,10.65,11.4,902800.0],["2021-07-21",11.45,11.98,11.39,11.61,881100.0],["2021-07-22",11.59,12.06,11.19,11.72,1251500.0],["2021-07-23",11.81,12.34,11.55,12.2,945800.0],["2021-07-26",12.2,12.24,11.57,11.74,727100.0],["2021-07-27",11.74,11.74,10.88,11.1,835600.0],["2021-07-28",11.04,11.26,10.635,10.87,1316200.0],["2021-07-29",11.05,11.13,10.51,10.69,949800.0],["2021-07-30",10.83,11.13,10.57,10.78,896900.0],["2021-08-02",10.72,11.33,10.72,11.28,703900.0],["2021-08-03",11.19,11.2,10.68,10.74,830800.0],["2021-08-04",10.76,11.08,10.61,11.02,520300.0],["2021-08-05",10.98,11.46,10.85,11.0,616300.0],["2021-08-06",11.0,11.165,10.53,10.63,758400.0],["2021-08-09",10.82,10.996,10.43,10.5,819800.0],["2021-08-10",10.46,10.59,10.16,10.43,995200.0],["2021-08-11",10.49,10.6,9.73,10.0,2180400.0],["2021-08-12",9.98,10.046,9.53,9.69,1451100.0],["2021-08-13",9.6,10.15,9.43,9.54,1103800.0],["2021-08-16",9.5,9.6,9.04,9.08,1167200.0],["2021-08-17",9.1,9.135,8.25,8.27,2585300.0],["2021-08-18",8.2,9.0,8.02,8.54,1326100.0],["2021-08-19",8.62,8.75,8.03,8.13,1728800.0],["2021-08-20",8.18,8.63,8.04,8.42,1001700.0],["2021-08-23",8.79,9.63,8.51,9.26,1759900.0],["2021-08-24",9.557,9.557,8.96,9.44,941200.0],["2021-08-25",9.39,9.518,9.21,9.44,703800.0],["2021-08-26",9.84,11.22,9.61,11.08,3846200.0],["2021-08-27",11.13,11.17,10.16,10.99,2193900.0],["2021-08-30",11.18,12.36,11.1,12.36,4018600.0],["2021-08-31",12.275,12.66,11.58,12.35,2088900.0],["2021-09-01",12.22,12.74,11.7,12.26,1548700.0],["2021-09-02",12.27,12.99,12.25,12.38,1564800.0],["2021-09-03",12.52,12.911,12.06,12.36,1075200.0],["2021-09-07",12.446,12.58,11.7,11.73,1065500.0],["2021-09-08",11.9,11.95,11.51,11.87,982900.0],["2021-09-09",11.6,11.95,11.03,11.87,1239700.0],["2021-09-10",11.89,12.27,11.59,11.67,1157800.0],["2021-09-13",11.65,12.29,11.36,11.98,1023400.0],["2021-09-14",11.89,12.43,11.33,11.33,1101400.0],["2021-09-15",11.22,11.314,10.83,11.13,1017400.0],["2021-09-16",11.13,11.729,10.88,11.68,956300.0],["2021-09-17",11.97,13.21,11.835,12.95,5811700.0],["2021-09-20",12.15,12.55,10.91,11.55,4331600.0],["2021-09-21",11.71,11.96,11.12,11.38,1207700.0],["2021-09-22",11.41,11.74,11.11,11.28,1146200.0],["2021-09-23",11.26,12.03,11.11,11.93,1029100.0],["2021-09-24",11.85,12.11,11.61,11.68,515200.0],["2021-09-27",11.7,12.45,11.65,12.12,1139400.0],["2021-09-28",11.9,12.15,11.31,11.37,968700.0],["2021-09-29",11.46,11.84,10.96,11.06,1067800.0],["2021-09-30",11.13,11.29,10.71,10.82,1502900.0],["2021-10-01",10.913,11.1,10.37,10.54,1199800.0],["2021-10-04",10.28,10.7,10.02,10.41,1116800.0],["2021-10-05",10.37,10.74,10.269,10.43,657000.0],["2021-10-06",10.15,10.42,10.03,10.2,829900.0],["2021-10-07",10.4,10.73,10.31,10.38,596400.0],["2021-10-08",10.3,10.46,9.98,10.06,1073800.0],["2021-10-11",10.0,10.35,10.0,10.08,560600.0],["2021-10-12",10.3,10.82,10.22,10.78,867300.0],["2021-10-13",10.98,11.222,10.62,10.87,809300.0],["2021-10-14",11.03,11.03,10.5,10.64,567400.0],["2021-10-15",10.64,10.779,10.2,10.21,660900.0],["2021-10-18",10.24,10.46,10.14,10.35,545100.0],["2021-10-19",10.44,10.66,10.31,10.34,557400.0],["2021-10-20",10.45,10.58,10.27,10.5,1053400.0],["2021-10-21",10.43,10.75,10.39,10.44,544300.0],["2021-10-22",10.48,10.48,10.06,10.23,658600.0],["2021-10-25",10.23,10.975,10.22,10.79,912700.0],["2021-10-26",10.79,11.39,10.63,11.06,1229400.0],["2021-10-27",11.13,11.51,10.78,10.79,992300.0],["2021-10-28",10.87,11.24,10.67,11.19,608700.0],["2021-10-29",11.1,11.3,10.951,11.19,566000.0],["2021-11-01",11.28,11.95,11.24,11.73,844500.0],["2021-11-02",11.77,11.89,11.501,11.85,591200.0],["2021-11-03",11.93,12.54,11.85,12.06,1123600.0],["2021-11-04",12.09,12.57,12.08,12.47,730900.0],["2021-11-05",12.65,12.75,12.08,12.19,724900.0],["2021-11-08",12.25,12.49,11.655,11.8,1057100.0],["2021-11-09",11.78,12.82,11.68,12.48,1902600.0],["2021-11-10",12.4,12.51,11.88,11.93,671000.0],["2021-11-11",12.12,12.76,11.96,12.49,775400.0],["2021-11-12",12.6,12.93,12.37,12.85,796000.0],["2021-11-15",13.14,13.15,12.228,12.52,1033400.0],["2021-11-16",11.82,12.63,11.358,12.47,1702600.0],["2021-11-17",12.25,12.434,11.65,12.09,1091900.0],["2021-11-18",12.075,12.15,11.33,11.86,1389500.0],["2021-11-19",11.71,12.17,11.54,11.71,723100.0],["2021-11-22",11.78,11.817,11.06,11.52,1397000.0],["2021-11-23",11.29,11.34,10.3,10.67,2382100.0],["2021-11-24",10.51,11.03,10.42,10.89,787000.0],["2021-11-26",10.58,11.0,10.131,10.89,712000.0],["2021-11-29",10.86,11.02,10.3,10.38,903700.0],["2021-11-30",10.163,10.5,9.82,9.96,1271400.0],["2021-12-01",10.06,10.275,9.28,9.49,1199200.0],["2021-12-02",9.5,9.7,9.31,9.44,1076200.0],["2021-12-03",9.41,9.6,8.88,9.24,1729700.0],["2021-12-06",8.25,8.47,7.8,8.42,2978400.0],["2021-12-07",8.65,9.42,8.543,9.29,1167600.0],["2021-12-08",9.3,9.73,8.91,9.49,735200.0],["2021-12-09",9.56,9.62,8.98,9.03,639200.0],["2021-12-10",9.09,9.233,8.56,8.71,1170900.0],["2021-12-13",8.65,8.7,8.26,8.5,768700.0],["2021-12-14",8.21,8.69,8.173,8.31,787600.0],["2021-12-15",8.24,8.52,7.89,8.41,994700.0],["2021-12-16",8.59,8.72,8.11,8.18,693600.0],["2021-12-17",8.13,8.64,7.83,8.41,1025100.0],["2021-12-20",8.32,8.324,7.95,8.1,622100.0],["2021-12-21",8.15,8.55,8.15,8.38,733600.0],["2021-12-22",8.41,8.54,8.25,8.46,559200.0],["2021-12-23",8.5,8.83,8.371,8.71,582100.0],["2021-12-27",8.85,8.88,8.21,8.31,741000.0],["2021-12-28",8.22,8.32,7.852,8.02,1029600.0],["2021-12-29",7.95,8.08,7.69,7.77,1046000.0],["2021-12-30",7.74,8.395,7.74,8.14,976900.0],["2021-12-31",8.14,8.25,7.845,7.94,766900.0],["2022-01-03",8.02,8.405,7.95,8.22,562400.0],["2022-01-04",8.25,8.37,7.85,7.94,782800.0],["2022-01-05",7.94,8.0,7.18,7.23,1516500.0],["2022-01-06",7.34,7.45,7.07,7.41,960000.0],["2022-01-07",7.42,7.75,7.37,7.46,759400.0],["2022-01-10",7.25,7.37,6.83,7.05,1384700.0],["2022-01-11",7.09,7.28,6.85,7.25,767400.0],["2022-01-12",7.38,7.45,6.88,6.92,1005000.0],["2022-01-13",6.93,6.99,6.49,6.52,1075900.0],["2022-01-14",6.51,6.7,6.27,6.52,970600.0],["2022-01-18",6.402,6.45,6.09,6.13,1042800.0],["2022-01-19",6.14,6.3,5.977,6.06,693800.0],["2022-01-20",6.19,6.53,6.07,6.09,876400.0],["2022-01-21",6.04,6.09,5.58,5.6,1505800.0],["2022-01-24",5.48,5.59,4.92,5.54,2182100.0],["2022-01-25",5.42,5.57,5.15,5.32,874400.0],["2022-01-26",5.5,5.66,5.16,5.22,990400.0],["2022-01-27",5.31,5.35,5.04,5.13,805200.0],["2022-01-28",5.08,5.34,4.84,5.27,1057100.0],["2022-01-31",5.38,6.104,5.3,5.75,1232700.0],["2022-02-01",5.84,6.06,5.52,5.99,827400.0],["2022-02-02",6.16,6.22,5.73,5.82,681900.0],["2022-02-03",5.66,5.76,5.39,5.45,655100.0],["2022-02-04",5.52,5.74,5.417,5.72,544000.0],["2022-02-07",5.77,5.975,5.51,5.73,726900.0],["2022-02-08",5.74,5.74,5.5,5.63,734300.0],["2022-02-09",5.77,6.29,5.73,6.25,788000.0],["2022-02-10",6.15,6.4,5.86,5.89,1383600.0],["2022-02-11",5.97,6.03,5.595,5.73,434500.0],["2022-02-14",5.64,6.16,5.63,5.93,623400.0],["2022-02-15",6.15,6.84,6.12,6.6,1327300.0],["2022-02-16",6.62,6.87,6.27,6.87,768000.0],["2022-02-17",6.8,6.98,6.33,6.38,668500.0],["2022-02-18",6.38,6.77,6.27,6.67,614800.0],["2022-02-22",6.47,6.57,6.25,6.3,751700.0],["2022-02-23",6.46,6.65,6.03,6.32,766800.0],["2022-02-24",5.87,6.89,5.82,6.8,763900.0],["2022-02-25",6.8,7.27,6.45,6.96,766600.0],["2022-02-28",6.96,7.3,6.88,7.08,798100.0],["2022-03-01",7.1,7.37,7.03,7.1,521700.0],["2022-03-02",7.18,7.25,6.94,7.05,382000.0],["2022-03-03",7.28,7.29,6.84,7.06,492500.0],["2022-03-04",7.02,7.07,6.63,6.83,518400.0],["2022-03-07",6.83,6.99,6.29,6.3,766000.0],["2022-03-08",6.25,6.98,6.25,6.75,760000.0],["2022-03-09",8.71,11.48,7.85,9.78,53428400.0],["2022-03-10",8.865,9.76,8.658,9.58,3839300.0],["2022-03-11",10.5,10.7,9.11,9.51,7801700.0],["2022-03-14",9.29,9.35,8.53,8.72,1849700.0],["2022-03-15",8.71,8.71,7.6,8.33,1904600.0],["2022-03-16",8.5,9.4,8.36,9.2,1602100.0],["2022-03-17",9.09,9.55,8.89,9.43,979200.0],["2022-03-18",9.29,10.21,9.29,10.04,1649100.0],["2022-03-21",10.07,10.31,9.64,9.89,861100.0],["2022-03-22",9.8,10.55,9.76,10.22,1356200.0],["2022-03-23",10.18,10.33,9.75,9.8,1151600.0],["2022-03-24",10.01,10.71,10.01,10.48,982900.0],["2022-03-25",10.49,10.66,10.08,10.35,590600.0],["2022-03-28",10.52,11.13,10.24,10.73,1034200.0],["2022-03-29",10.9,11.35,10.8,10.96,870600.0],["2022-03-30",10.95,11.14,10.2,10.3,759400.0],["2022-03-31",10.23,10.62,9.91,9.98,851200.0],["2022-04-01",10.08,10.64,9.81,10.59,804700.0],["2022-04-04",10.71,11.13,10.41,10.46,693200.0],["2022-04-05",10.41,10.75,10.14,10.28,736600.0],["2022-04-06",10.04,10.46,9.56,10.43,1082200.0],["2022-04-07",10.37,10.56,9.95,10.29,438800.0],["2022-04-08",10.19,10.4,9.88,10.02,539800.0],["2022-04-11",9.91,10.24,9.755,9.92,332800.0],["2022-04-12",10.15,10.239,9.52,9.74,509400.0],["2022-04-13",9.73,9.97,9.56,9.71,269100.0],["2022-04-14",9.63,9.75,9.128,9.15,576300.0],["2022-04-18",9.08,9.13,7.965,8.15,1371900.0],["2022-04-19",8.32,8.539,8.01,8.24,1265300.0],["2022-04-20",8.33,8.33,7.92,8.08,690200.0],["2022-04-21",8.18,8.2,7.671,7.82,689600.0],["2022-04-22",7.74,7.98,7.194,7.42,835000.0],["2022-04-25",7.44,7.86,7.33,7.73,716400.0],["2022-04-26",7.73,7.79,7.27,7.31,877100.0],["2022-04-27",7.32,7.63,7.1,7.18,707500.0],["2022-04-28",7.56,8.06,6.933,7.9,1264100.0],["2022-04-29",7.77,8.1,7.501,7.53,594200.0],["2022-05-02",7.49,8.14,7.435,7.96,1118600.0],["2022-05-03",8.5,8.87,7.9,8.51,2488200.0],["2022-05-04",8.46,8.97,8.21,8.92,800200.0],["2022-05-05",8.72,8.84,8.373,8.47,566000.0],["2022-05-06",8.49,8.79,7.95,8.75,791400.0],["2022-05-09",8.5,8.5,7.36,7.63,1487100.0],["2022-05-10",7.84,7.99,6.69,6.96,1667200.0],["2022-05-11",6.87,7.3,6.53,7.02,1218400.0],["2022-05-12",6.75,8.05,6.7,7.61,1770100.0],["2022-05-13",7.79,7.96,7.55,7.67,1110500.0],["2022-05-16",7.51,7.7,6.83,7.01,984500.0],["2022-05-17",7.095,7.47,6.75,7.45,674800.0],["2022-05-18",7.44,7.786,7.11,7.28,584100.0],["2022-05-19",7.03,7.44,7.0,7.11,716300.0],["2022-05-20",7.34,7.75,7.09,7.73,1171900.0],["2022-05-23",7.7,7.82,7.365,7.78,836300.0],["2022-05-24",7.65,7.72,7.03,7.13,727500.0],["2022-05-25",7.1,7.425,7.05,7.33,625600.0],["2022-05-26",7.33,7.89,7.28,7.57,808000.0],["2022-05-27",7.6,8.35,7.6,8.27,990400.0],["2022-05-31",8.16,8.64,8.08,8.32,631700.0],["2022-06-01",8.55,8.91,8.16,8.27,733100.0],["2022-06-02",8.2,8.74,8.2,8.74,480300.0],["2022-06-03",8.66,8.797,8.41,8.48,319300.0],["2022-06-06",8.63,8.645,7.67,7.7,1255000.0],["2022-06-07",7.6,7.8,7.42,7.69,611300.0],["2022-06-08",7.6,7.64,7.26,7.37,714600.0],["2022-06-09",7.4,7.45,6.89,7.1,1054200.0],["2022-06-10",6.85,6.95,6.31,6.405,1399100.0],["2022-06-13",6.98,7.04,6.05,6.53,1601100.0],["2022-06-14",6.63,6.693,6.1,6.16,1147000.0],["2022-06-15",6.18,6.44,6.11,6.34,950500.0],["2022-06-16",6.12,6.22,5.9,6.11,892400.0],["2022-06-17",6.24,6.45,6.17,6.39,729500.0],["2022-06-21",6.58,6.73,6.49,6.54,694300.0],["2022-06-22",6.5,6.77,6.5,6.6,481400.0],["2022-06-23",6.75,6.8,6.45,6.79,604400.0],["2022-06-24",6.95,6.955,6.53,6.71,685300.0],["2022-06-27",6.7,6.83,6.45,6.48,446500.0],["2022-06-28",6.63,6.71,6.255,6.34,522400.0],["2022-06-29",6.21,6.51,5.96,6.4,797600.0],["2022-06-30",6.34,6.44,6.1,6.28,482900.0],["2022-07-01",6.23,6.47,6.19,6.33,281700.0],["2022-07-05",6.33,6.49,6.141,6.49,361900.0],["2022-07-06",6.49,6.52,6.2,6.22,389900.0],["2022-07-07",6.32,6.61,6.281,6.6,385300.0],["2022-07-08",6.5,6.67,6.401,6.53,314800.0],["2022-07-11",6.59,6.78,6.45,6.78,606200.0],["2022-07-12",6.82,6.89,6.35,6.56,647100.0],["2022-07-13",6.37,6.468,6.2,6.22,677200.0],["2022-07-14",6.19,6.37,6.03,6.35,424900.0],["2022-07-15",6.4,6.6,6.21,6.43,496200.0],["2022-07-18",6.5,6.657,6.23,6.3,474900.0],["2022-07-19",6.41,6.59,6.35,6.59,427800.0],["2022-07-20",6.67,6.85,6.49,6.66,877100.0],["2022-07-21",6.545,6.68,6.4,6.66,550600.0],["2022-07-22",6.63,6.64,6.32,6.37,532400.0],["2022-07-25",6.35,6.47,6.13,6.36,576300.0],["2022-07-26",6.31,6.32,6.01,6.06,776300.0],["2022-07-27",6.12,6.38,6.05,6.37,665600.0],["2022-07-28",6.38,7.2,6.3,7.14,1386400.0],["2022-07-29",7.18,7.228,6.92,7.03,845400.0],["2022-08-01",7.05,7.14,6.85,6.91,709200.0],["2022-08-02",6.8,6.978,6.57,6.68,1031800.0],["2022-08-03",6.75,7.355,6.75,7.31,952900.0],["2022-08-04",7.43,7.94,7.32,7.83,942400.0],["2022-08-05",7.85,8.075,7.49,7.91,710100.0],["2022-08-08",7.93,7.94,7.36,7.55,705800.0],["2022-08-09",7.58,9.12,7.44,8.29,3564200.0],["2022-08-10",8.82,9.17,8.43,9.16,1613000.0],["2022-08-11",9.79,12.3,9.77,10.87,7233100.0],["2022-08-12",11.39,11.79,10.91,11.63,2438200.0],["2022-08-15",12.16,13.6,12.01,12.75,4939100.0],["2022-08-16",11.715,14.25,11.43,13.93,5447700.0],["2022-08-17",14.27,14.27,13.08,13.34,2195300.0],["2022-08-18",13.49,13.77,11.88,12.17,2263100.0],["2022-08-19",11.89,12.57,11.81,12.29,1257000.0],["2022-08-22",12.11,12.34,11.34,11.43,1275900.0],["2022-08-23",11.64,12.53,11.3,12.44,1513200.0],["2022-08-24",12.63,13.32,11.6,12.37,2470400.0],["2022-08-25",12.41,12.545,11.19,11.22,1652500.0],["2022-08-26",11.42,12.25,11.314,11.87,2375000.0],["2022-08-29",12.01,12.8,11.99,12.18,1566500.0],["2022-08-30",12.42,12.66,11.58,11.97,1196200.0],["2022-08-31",12.04,13.27,11.77,12.02,1453100.0],["2022-09-01",12.0,12.09,10.85,11.43,2250600.0],["2022-09-02",11.62,11.69,10.66,10.95,1639200.0],["2022-09-06",11.1,11.53,10.76,10.99,1414900.0],["2022-09-07",11.0,11.015,10.14,10.25,1732200.0],["2022-09-08",10.3,10.33,9.72,10.01,2097300.0],["2022-09-09",10.01,11.09,10.0,10.76,3055500.0],["2022-09-12",11.62,11.85,10.752,10.84,3218200.0],["2022-09-13",10.52,10.55,9.83,9.9,2024500.0],["2022-09-14",9.88,10.38,9.74,10.14,1552700.0],["2022-09-15",10.1,10.317,8.83,9.0,4870200.0],["2022-09-16",8.6,8.88,8.29,8.52,2338300.0],["2022-09-19",8.31,8.75,8.108,8.75,1418100.0],["2022-09-20",8.7,8.88,8.37,8.48,1167800.0],["2022-09-21",8.48,8.86,8.3,8.3,1207600.0],["2022-09-22",8.19,8.21,7.77,7.84,1371600.0],["2022-09-23",7.6,7.76,6.933,7.11,2082100.0],["2022-09-26",7.01,7.418,7.01,7.09,978400.0],["2022-09-27",7.23,7.3,6.86,6.92,855500.0],["2022-09-28",6.93,7.53,6.9,7.41,1450100.0],["2022-09-29",7.19,7.26,6.73,7.09,1615100.0],["2022-09-30",7.1,7.5,7.004,7.22,1268600.0],["2022-10-03",7.29,7.33,6.82,7.16,1231700.0],["2022-10-04",7.27,7.524,7.25,7.48,903800.0],["2022-10-05",7.44,7.44,6.93,7.13,777500.0],["2022-10-06",7.37,7.82,7.23,7.51,1493400.0],["2022-10-07",7.35,7.44,7.115,7.18,946200.0],["2022-10-10",7.25,7.35,7.08,7.31,438400.0],["2022-10-11",7.31,7.34,7.01,7.14,679900.0],["2022-10-12",7.06,7.21,6.86,7.06,600500.0],["2022-10-13",6.84,7.33,6.8,7.28,577200.0],["2022-10-14",7.36,7.54,7.16,7.28,534100.0],["2022-10-17",7.3,7.775,7.3,7.55,1252500.0],["2022-10-18",7.73,7.79,7.14,7.18,897400.0],["2022-10-19",7.0,7.2,6.8,6.84,875700.0],["2022-10-20",6.81,7.1,6.55,6.63,730200.0],["2022-10-21",6.6,6.679,6.33,6.36,1000300.0],["2022-10-24",6.39,6.39,5.86,5.98,1146900.0],["2022-10-25",6.03,6.45,6.0,6.31,1100900.0],["2022-10-26",6.25,6.37,6.07,6.14,1023100.0],["2022-10-27",6.15,6.17,5.9,5.91,987800.0],["2022-10-28",6.1,6.588,6.02,6.52,1079400.0],["2022-10-31",6.6,7.73,6.57,7.23,1818900.0],["2022-11-01",7.49,7.49,6.77,6.87,971300.0],["2022-11-02",6.85,6.9,6.33,6.33,888300.0],["2022-11-03",6.3,6.474,6.2,6.21,505900.0],["2022-11-04",6.41,6.75,6.32,6.71,1015800.0],["2022-11-07",6.9,7.656,6.74,7.43,1812100.0],["2022-11-08",7.46,7.89,7.0,7.27,1800100.0],["2022-11-09",7.25,7.4,6.53,6.63,1575000.0],["2022-11-10",7.15,7.45,6.78,7.44,1325000.0],["2022-11-11",7.32,8.98,6.99,8.83,4129600.0],["2022-11-14",10.2,10.21,7.91,7.99,9011400.0],["2022-11-15",8.12,8.2,7.34,7.505,3331700.0],["2022-11-16",7.46,7.46,6.68,6.7,2079800.0],["2022-11-17",6.55,7.02,6.55,6.76,1522700.0],["2022-11-18",6.83,7.06,6.56,6.6,1096100.0],["2022-11-21",6.66,6.675,6.28,6.51,1034400.0],["2022-11-22",6.56,6.87,6.35,6.48,1314700.0],["2022-11-23",6.75,6.88,6.481,6.66,1050800.0],["2022-11-25",6.7,6.7,6.435,6.62,388000.0],["2022-11-28",6.51,6.51,6.28,6.35,803400.0],["2022-11-29",6.3,6.5,6.287,6.34,797300.0],["2022-11-30",5.735,5.899,5.6,5.77,8875600.0],["2022-12-01",5.8,6.0,5.7,5.75,2391300.0],["2022-12-02",5.7,5.96,5.65,5.82,1420200.0],["2022-12-05",6.02,6.05,5.54,5.58,2496100.0],["2022-12-06",5.55,5.585,4.66,4.87,4311000.0],["2022-12-07",4.93,4.93,4.33,4.54,5682900.0],["2022-12-08",4.63,4.65,4.25,4.48,2103700.0],["2022-12-09",4.55,4.55,4.26,4.27,1253100.0],["2022-12-12",4.29,4.38,4.2,4.38,1390200.0],["2022-12-13",4.5,4.53,3.91,3.96,3624000.0],["2022-12-14",3.98,4.129,3.9,3.96,2627500.0],["2022-12-15",3.88,4.19,3.78,3.84,2850700.0],["2022-12-16",3.9,4.02,3.79,3.86,1988900.0],["2022-12-19",3.84,3.87,3.63,3.81,1687400.0],["2022-12-20",3.79,4.03,3.68,3.68,1991000.0],["2022-12-21",3.75,3.86,3.69,3.77,1690400.0],["2022-12-22",3.81,3.835,3.62,3.79,1528500.0],["2022-12-23",3.8,4.157,3.715,3.97,1977600.0],["2022-12-27",4.0,4.05,3.63,3.65,2056500.0],["2022-12-28",3.68,3.82,3.55,3.76,1545900.0],["2022-12-29",3.76,4.4,3.76,4.33,2474000.0],["2022-12-30",4.4,4.835,4.2,4.82,2616700.0],["2023-01-03",4.87,4.98,4.33,4.46,2021600.0],["2023-01-04",4.47,4.695,4.36,4.6,1136300.0],["2023-01-05",4.53,4.61,4.325,4.54,932800.0],["2023-01-06",4.59,4.77,4.425,4.75,1091000.0],["2023-01-09",4.9,4.99,4.74,4.78,1220700.0],["2023-01-10",4.84,4.935,4.69,4.88,1056600.0],["2023-01-11",4.88,5.12,4.771,5.02,1805000.0],["2023-01-12",5.11,5.35,4.83,5.33,2569900.0],["2023-01-13",5.2,5.28,5.03,5.19,1101100.0],["2023-01-17",5.2,5.595,5.145,5.5,1690700.0],["2023-01-18",5.54,5.615,5.05,5.1,1463800.0],["2023-01-19",4.93,5.13,4.86,5.02,853600.0],["2023-01-20",5.03,5.17,4.92,5.15,1024900.0],["2023-01-23",5.21,5.359,5.03,5.32,1007700.0],["2023-01-24",5.25,5.36,5.085,5.17,711100.0],["2023-01-25",5.03,5.26,4.9,5.22,743900.0],["2023-01-26",5.37,5.39,5.02,5.09,682100.0],["2023-01-27",5.05,5.39,5.02,5.35,1196700.0],["2023-01-30",5.21,5.35,5.049,5.11,825600.0],["2023-01-31",5.1,5.43,5.1,5.385,973700.0],["2023-02-01",5.46,5.71,5.235,5.57,1850800.0],["2023-02-02",5.68,6.24,5.63,5.87,2519400.0],["2023-02-03",5.91,6.605,5.67,6.09,2657700.0],["2023-02-06",6.14,6.2,5.8,6.04,1973900.0],["2023-02-07",6.09,6.38,5.83,6.05,1322100.0],["2023-02-08",6.0,6.158,5.84,5.91,861600.0],["2023-02-09",5.93,6.19,5.865,5.95,1585200.0],["2023-02-10",6.2,6.49,5.71,5.87,2905000.0],["2023-02-13",5.97,5.995,5.57,5.99,1476500.0],["2023-02-14",5.82,6.23,5.72,6.2,1812400.0],["2023-02-15",6.165,6.535,6.14,6.49,1652100.0],["2023-02-16",6.38,6.43,6.23,6.26,1416400.0],["2023-02-17",6.3,6.5,6.11,6.47,1124600.0],["2023-02-21",6.4,6.431,5.88,5.88,1304700.0],["2023-02-22",5.89,6.24,5.85,6.105,1201100.0],["2023-02-23",6.26,6.28,6.011,6.07,1268000.0],["2023-02-24",5.9,6.21,5.85,5.96,1420700.0],["2023-02-27",6.085,6.44,6.01,6.34,1723100.0],["2023-02-28",6.43,6.73,6.34,6.44,1758700.0],["2023-03-01",6.43,6.49,5.82,5.99,2718400.0],["2023-03-02",5.85,5.92,5.572,5.88,1712300.0],["2023-03-03",5.96,6.35,5.83,6.24,1582000.0],["2023-03-06",6.35,7.14,6.317,6.98,3209900.0],["2023-03-07",7.02,7.07,6.52,6.8,1910800.0],["2023-03-08",6.84,6.96,6.77,6.9,1033600.0],["2023-03-09",6.965,7.0,6.4,6.4,1558700.0],["2023-03-10",6.35,6.57,5.74,6.01,3092500.0],["2023-03-13",5.73,6.04,5.581,5.94,1396500.0],["2023-03-14",6.08,6.4,6.02,6.17,1669600.0],["2023-03-15",5.94,6.16,5.85,6.05,1353800.0],["2023-03-16",6.0,6.33,5.912,6.29,1280800.0],["2023-03-17",6.25,6.324,5.99,6.13,2182200.0],["2023-03-20",6.11,6.19,5.969,6.04,949100.0],["2023-03-21",6.16,6.29,6.0,6.2,1102400.0],["2023-03-22",6.22,6.306,5.91,5.91,2338200.0],["2023-03-23",5.99,6.14,5.757,5.81,1061600.0],["2023-03-24",5.75,6.015,5.675,5.94,1269700.0],["2023-03-27",5.95,6.02,5.74,5.84,675000.0],["2023-03-28",5.8,6.04,5.51,5.62,2110400.0],["2023-03-29",5.8,6.37,5.77,6.35,1624300.0],["2023-03-30",6.49,6.52,6.292,6.42,1852100.0],["2023-03-31",4.89,5.549,4.641,5.08,8363300.0],["2023-04-03",5.11,5.11,4.66,4.83,3442900.0],["2023-04-04",4.72,4.835,4.28,4.49,3970700.0],["2023-04-05",4.49,4.49,4.16,4.25,1598600.0],["2023-04-06",4.14,4.47,4.1,4.36,1584800.0],["2023-04-10",4.29,4.5,4.29,4.48,1037700.0],["2023-04-11",4.46,4.61,4.45,4.48,1375500.0],["2023-04-12",4.48,4.559,4.25,4.37,1603000.0],["2023-04-13",4.4,4.45,4.04,4.07,2774900.0],["2023-04-14",4.05,4.05,3.82,3.87,2865600.0],["2023-04-17",4.09,4.53,4.05,4.3,3342600.0],["2023-04-18",4.41,4.47,4.23,4.44,1267700.0],["2023-04-19",4.4,4.55,4.33,4.53,1380700.0],["2023-04-20",4.49,4.63,4.38,4.43,720200.0],["2023-04-21",4.44,4.45,4.255,4.29,885600.0],["2023-04-24",4.28,4.48,4.085,4.36,1813200.0],["2023-04-25",5.13,5.17,4.28,4.44,12784700.0],["2023-04-26",4.55,5.27,4.51,5.15,6223100.0],["2023-04-27",5.22,5.57,4.97,5.17,3492200.0],["2023-04-28",5.17,5.38,5.1,5.31,2312000.0],["2023-05-01",5.3,5.3,4.69,4.7,2771500.0],["2023-05-02",4.72,4.763,4.43,4.64,1750000.0],["2023-05-03",4.64,4.86,4.6,4.74,1248800.0],["2023-05-04",4.71,4.79,4.595,4.78,785000.0],["2023-05-05",4.85,5.06,4.77,5.06,1082700.0],["2023-05-08",5.04,5.25,4.931,5.05,1394800.0],["2023-05-09",5.03,5.16,4.89,5.16,845900.0],["2023-05-10",5.2,5.27,5.08,5.14,1028900.0],["2023-05-11",5.06,5.22,4.92,5.13,1743800.0],["2023-05-12",5.23,5.45,5.095,5.14,1790400.0],["2023-05-15",5.19,5.19,4.935,4.97,1517600.0],["2023-05-16",5.0,5.3,4.86,4.93,1750400.0],["2023-05-17",4.98,5.29,4.97,5.26,1987100.0],["2023-05-18",5.22,5.34,5.1,5.26,997700.0],["2023-05-19",5.36,5.41,5.19,5.28,1534900.0],["2023-05-22",5.31,5.815,5.28,5.7,2119800.0],["2023-05-23",5.75,6.06,5.39,5.45,2440200.0],["2023-05-24",5.41,5.41,5.135,5.25,1385500.0],["2023-05-25",5.3,5.35,5.13,5.15,981000.0],["2023-05-26",5.13,5.51,5.13,5.47,1084200.0],["2023-05-30",5.5,5.56,5.25,5.44,956600.0],["2023-05-31",5.4,5.44,5.28,5.42,645400.0],["2023-06-01",5.39,5.68,5.33,5.6,862700.0],["2023-06-02",5.6,5.719,5.455,5.62,1143700.0],["2023-06-05",5.64,5.73,5.46,5.67,780500.0],["2023-06-06",5.55,5.9,5.531,5.83,1023100.0],["2023-06-07",5.93,5.99,5.77,5.79,993700.0],["2023-06-08",5.78,5.85,5.595,5.8,917300.0],["2023-06-09",5.83,5.91,5.64,5.75,972000.0],["2023-06-12",5.77,5.91,5.725,5.87,798000.0],["2023-06-13",5.9,6.135,5.83,5.94,1157200.0],["2023-06-14",5.98,6.135,5.83,5.92,936600.0],["2023-06-15",5.9,6.011,5.65,5.76,1387300.0],["2023-06-16",5.85,6.03,5.82,5.92,1321700.0],["2023-06-20",5.9,6.19,5.84,6.12,1096700.0],["2023-06-21",6.54,6.568,5.97,6.29,6057500.0],["2023-06-22",6.28,6.875,6.1,6.83,2912400.0],["2023-06-23",6.81,7.1,6.73,6.85,10880800.0],["2023-06-26",6.75,6.94,6.4,6.73,2306300.0],["2023-06-27",6.77,6.77,6.21,6.37,3095600.0],["2023-06-28",4.58,4.76,4.485,4.64,18235500.0],["2023-06-29",4.73,4.75,4.58,4.68,3226600.0],["2023-06-30",4.7,4.77,4.66,4.7,2571200.0],["2023-07-03",4.7,4.7,4.55,4.66,1309900.0],["2023-07-05",4.65,4.65,4.33,4.37,3442500.0],["2023-07-06",4.3,4.308,4.075,4.2,2138000.0],["2023-07-07",4.15,4.25,4.11,4.15,1737000.0],["2023-07-10",4.23,4.42,4.14,4.4,1996300.0],["2023-07-11",4.45,4.515,4.35,4.45,1852400.0],["2023-07-12",4.53,4.55,4.355,4.39,2189200.0],["2023-07-13",4.39,4.47,4.29,4.43,2004100.0],["2023-07-14",4.45,4.49,4.22,4.24,1923600.0],["2023-07-17",4.23,4.25,3.97,4.03,3464200.0],["2023-07-18",4.03,4.23,4.0,4.14,1921300.0],["2023-07-19",4.15,4.24,4.04,4.1,2794500.0],["2023-07-20",4.06,4.21,3.96,4.01,1655900.0],["2023-07-21",4.07,4.089,3.78,3.97,3863200.0],["2023-07-24",3.91,3.98,3.88,3.9,2010700.0],["2023-07-25",3.93,3.93,3.76,3.83,2193400.0],["2023-07-26",3.81,3.97,3.77,3.94,1528500.0],["2023-07-27",3.99,4.06,3.88,3.92,1695900.0],["2023-07-28",3.95,4.26,3.95,4.24,1714100.0],["2023-07-31",4.22,4.35,4.172,4.29,1295700.0],["2023-08-01",4.3,4.3,4.08,4.25,1206400.0],["2023-08-02",4.14,4.2,4.07,4.17,1989900.0],["2023-08-03",4.1,4.32,4.1,4.26,1005900.0],["2023-08-04",4.28,4.42,4.17,4.24,1893200.0],["2023-08-07",4.25,4.4,4.22,4.39,1061900.0],["2023-08-08",4.29,4.67,4.23,4.63,2202700.0],["2023-08-09",4.65,4.65,4.3,4.44,1396700.0],["2023-08-10",4.44,4.512,4.25,4.28,1242500.0],["2023-08-11",4.23,4.29,4.17,4.25,1366600.0],["2023-08-14",4.21,4.48,4.195,4.37,3031900.0],["2023-08-15",4.54,4.91,3.665,3.685,6949900.0],["2023-08-16",3.77,3.89,3.6,3.63,3744600.0],["2023-08-17",3.7,4.06,3.68,3.9,2911400.0],["2023-08-18",3.87,3.93,3.785,3.85,1349600.0],["2023-08-21",3.87,3.945,3.77,3.9,1409000.0],["2023-08-22",3.92,3.93,3.69,3.77,1360800.0],["2023-08-23",3.73,3.82,3.73,3.77,962400.0],["2023-08-24",3.82,3.86,3.65,3.69,1653800.0],["2023-08-25",3.68,3.815,3.64,3.75,1046200.0],["2023-08-28",3.8,4.02,3.789,4.0,1231400.0],["2023-08-29",3.96,4.158,3.94,4.03,1193100.0],["2023-08-30",4.01,4.09,3.925,3.96,929700.0],["2023-08-31",4.0,4.02,3.91,3.92,698700.0],["2023-09-01",3.94,4.06,3.91,3.99,1061600.0],["2023-09-05",3.96,4.03,3.82,3.88,969300.0],["2023-09-06",3.87,3.96,3.83,3.9,1400900.0],["2023-09-07",3.83,3.89,3.75,3.8,972400.0],["2023-09-08",3.8,3.9,3.715,3.84,967300.0],["2023-09-11",3.89,3.935,3.855,3.89,850200.0],["2023-09-12",3.86,4.08,3.86,4.05,1446000.0],["2023-09-13",4.05,4.11,3.87,4.02,1417600.0],["2023-09-14",4.03,4.135,3.8,3.84,1554400.0],["2023-09-15",3.86,3.98,3.76,3.84,5379600.0],["2023-09-18",3.84,3.945,3.78,3.81,879900.0],["2023-09-19",3.98,4.32,3.905,4.14,5459600.0],["2023-09-20",4.16,4.38,4.02,4.04,2299900.0],["2023-09-21",3.99,4.02,3.8,3.81,2704100.0],["2023-09-22",3.82,3.98,3.81,3.92,1040900.0],["2023-09-25",3.88,3.88,3.658,3.77,1901800.0],["2023-09-26",3.73,3.861,3.635,3.64,1395300.0],["2023-09-27",3.65,3.76,3.612,3.7,1016500.0],["2023-09-28",3.69,3.76,3.621,3.71,1197500.0],["2023-09-29",3.75,3.88,3.73,3.8,938700.0],["2023-10-02",3.81,3.82,3.7,3.72,1017400.0],["2023-10-03",3.73,3.74,3.6,3.64,1328900.0],["2023-10-04",3.64,3.81,3.62,3.78,1057500.0],["2023-10-05",3.78,3.81,3.665,3.75,613700.0],["2023-10-06",3.72,3.78,3.65,3.72,921000.0],["2023-10-09",3.67,3.695,3.25,3.27,2769500.0],["2023-10-10",3.3,3.61,3.23,3.61,1784700.0],["2023-10-11",3.63,3.7,3.4,3.44,1464900.0],["2023-10-12",3.43,3.43,3.23,3.25,1364900.0],["2023-10-13",3.23,3.269,3.043,3.06,1945400.0],["2023-10-16",3.06,3.18,2.975,3.17,1599700.0],["2023-10-17",3.15,3.38,3.13,3.32,1111300.0],["2023-10-18",3.28,3.28,3.08,3.09,985500.0],["2023-10-19",3.09,3.11,2.95,2.99,1823700.0],["2023-10-20",3.01,3.04,2.9,2.93,1493700.0],["2023-10-23",2.92,2.92,2.73,2.74,3054400.0],["2023-10-24",2.8,3.05,2.8,2.87,1211800.0],["2023-10-25",3.0,3.01,2.845,2.92,1864900.0],["2023-10-26",2.94,3.33,2.94,3.25,2201800.0],["2023-10-27",3.28,3.41,3.04,3.05,1145300.0],["2023-10-30",3.09,3.275,2.97,3.24,1568500.0],["2023-10-31",3.24,3.38,3.13,3.31,1490100.0],["2023-11-01",3.3,3.51,3.255,3.47,1349800.0],["2023-11-02",3.54,3.8,3.54,3.77,1907500.0],["2023-11-03",3.87,4.32,3.87,4.14,4030500.0],["2023-11-06",4.1,4.19,3.95,4.01,1424800.0],["2023-11-07",4.0,4.08,3.892,3.97,1582500.0],["2023-11-08",4.0,4.14,3.9,4.09,1537000.0],["2023-11-09",4.13,4.35,4.05,4.13,2180900.0],["2023-11-10",4.15,4.35,4.01,4.31,1733200.0],["2023-11-13",4.35,4.47,3.955,4.0,3638500.0],["2023-11-14",3.99,3.99,3.55,3.77,4378300.0],["2023-11-15",4.11,4.94,4.1,4.66,8149700.0],["2023-11-16",4.65,4.745,4.41,4.57,2118800.0],["2023-11-17",4.59,4.89,4.59,4.83,2301100.0],["2023-11-20",4.85,4.89,4.71,4.78,1370100.0],["2023-11-21",4.77,4.77,4.25,4.31,2367900.0],["2023-11-22",4.38,4.475,4.22,4.35,2107800.0],["2023-11-24",4.33,4.9,4.18,4.84,2303600.0],["2023-11-27",4.725,4.79,4.52,4.76,1604200.0],["2023-11-28",4.73,4.77,4.5,4.58,1479700.0],["2023-11-29",4.66,5.03,4.65,5.02,2232600.0],["2023-11-30",5.08,5.148,4.8,4.85,1509300.0],["2023-12-01",4.88,5.195,4.76,5.18,1742400.0],["2023-12-04",5.19,5.47,4.93,4.95,3545200.0],["2023-12-05",4.95,4.99,4.71,4.83,1403100.0],["2023-12-06",4.88,5.22,4.83,5.1,1391000.0],["2023-12-07",5.12,5.13,4.98,5.11,1010200.0],["2023-12-08",5.11,5.55,5.081,5.48,2001300.0],["2023-12-11",5.5,5.5,5.145,5.24,1606100.0],["2023-12-12",5.22,5.24,5.015,5.14,1263400.0],["2023-12-13",5.14,5.265,5.01,5.24,1721500.0],["2023-12-14",5.35,5.54,5.3,5.49,1491400.0],["2023-12-15",5.58,5.62,5.35,5.44,2058100.0],["2023-12-18",5.39,5.4,5.12,5.32,1690300.0],["2023-12-19",5.37,5.57,5.324,5.56,1383800.0],["2023-12-20",5.53,5.53,5.155,5.17,2240300.0],["2023-12-21",5.29,5.84,5.27,5.81,2569200.0],["2023-12-22",5.79,6.095,5.68,6.07,2603800.0],["2023-12-26",6.1,6.3,5.967,6.19,1808500.0],["2023-12-27",6.19,6.71,6.19,6.36,3079900.0],["2023-12-28",6.32,6.36,6.03,6.18,1594000.0],["2023-12-29",6.14,6.14,5.745,6.03,2501400.0],["2024-01-02",5.86,5.863,4.6,4.85,6285200.0],["2024-01-03",5.03,5.13,4.86,4.93,2925300.0],["2024-01-04",4.93,5.039,4.82,4.82,1897600.0],["2024-01-05",4.81,5.11,4.72,5.01,1503000.0],["2024-01-08",5.02,5.02,4.78,4.94,1494200.0],["2024-01-09",4.91,5.02,4.809,4.89,1024800.0],["2024-01-10",4.9,5.01,4.805,4.95,1738100.0],["2024-01-11",4.88,4.88,4.2,4.27,4229700.0],["2024-01-12",4.34,4.52,4.13,4.165,2341400.0],["2024-01-16",4.17,4.195,4.02,4.13,1607800.0],["2024-01-17",4.06,4.41,4.02,4.28,2673400.0],["2024-01-18",4.35,4.46,3.94,4.16,10205200.0],["2024-01-19",3.37,3.47,3.05,3.09,44527500.0],["2024-01-22",3.28,3.35,3.06,3.1,10325800.0],["2024-01-23",3.13,3.21,2.97,3.12,13234800.0],["2024-01-24",3.21,3.271,3.05,3.08,5925600.0],["2024-01-25",3.08,3.1,2.935,2.95,4302000.0],["2024-01-26",2.99,3.04,2.77,2.79,6339000.0],["2024-01-29",2.85,3.08,2.76,3.07,5425800.0],["2024-01-30",3.09,3.17,2.9,2.92,3772600.0],["2024-01-31",2.95,3.08,2.865,2.87,3446200.0],["2024-02-01",2.94,2.95,2.78,2.9,3137800.0],["2024-02-02",2.89,2.89,2.785,2.84,2578800.0],["2024-02-05",2.9,2.9,2.72,2.77,2450800.0],["2024-02-06",2.78,2.916,2.74,2.88,1865200.0],["2024-02-07",2.86,2.86,2.59,2.605,4429300.0],["2024-02-08",2.83,3.18,2.77,3.18,8298600.0],["2024-02-09",3.25,3.46,3.18,3.43,5507000.0],["2024-02-12",3.57,3.7,3.46,3.52,5042100.0],["2024-02-13",3.36,3.42,3.16,3.17,3088000.0],["2024-02-14",3.27,3.36,3.16,3.32,2132600.0],["2024-02-15",3.35,3.49,3.27,3.41,2860300.0],["2024-02-16",3.5,3.52,3.401,3.43,3002500.0],["2024-02-20",3.45,3.51,3.29,3.32,3121000.0],["2024-02-21",3.3,3.3,3.12,3.16,2735600.0],["2024-02-22",3.25,3.27,3.065,3.09,3233500.0],["2024-02-23",3.12,3.13,2.94,2.95,3847600.0],["2024-02-26",3.01,3.22,2.935,3.2,2563600.0],["2024-02-27",3.24,3.4,3.24,3.38,2854500.0],["2024-02-28",3.3,3.31,3.15,3.19,2917500.0],["2024-02-29",3.24,3.298,3.17,3.17,1887000.0],["2024-03-01",3.2,3.325,3.11,3.21,2058700.0],["2024-03-04",3.25,3.25,3.09,3.12,2413800.0],["2024-03-05",3.12,3.12,3.0,3.01,2401900.0],["2024-03-06",3.15,3.19,3.065,3.1,2521300.0],["2024-03-07",3.1,3.18,2.93,2.95,3219100.0],["2024-03-08",3.05,3.19,3.0,3.01,3612100.0],["2024-03-11",3.02,3.115,3.015,3.05,2926800.0],["2024-03-12",3.05,3.09,2.92,2.98,3374700.0],["2024-03-13",3.01,3.39,2.955,3.1,5922400.0],["2024-03-14",3.15,3.16,3.0,3.04,3451900.0],["2024-03-15",3.03,3.22,3.0,3.14,10448300.0],["2024-03-18",3.21,3.21,2.96,2.97,4602300.0],["2024-03-19",2.98,2.98,2.83,2.86,3011900.0],["2024-03-20",2.91,2.98,2.85,2.95,3278400.0],["2024-03-21",2.925,2.97,2.764,2.78,4358700.0],["2024-03-22",2.85,2.86,2.71,2.76,3290300.0],["2024-03-25",2.75,2.865,2.74,2.84,2527000.0],["2024-03-26",2.88,2.89,2.81,2.81,1992700.0],["2024-03-27",2.83,2.9,2.77,2.86,2312400.0],["2024-03-28",2.92,3.1,2.87,2.9,3986200.0],["2024-04-01",2.93,2.95,2.61,2.63,7887700.0],["2024-04-02",2.34,2.36,1.97,2.01,11977700.0],["2024-04-03",2.02,2.32,1.98,2.32,7915500.0],["2024-04-04",2.39,2.43,2.25,2.25,4792300.0],["2024-04-05",2.27,2.3,2.18,2.205,2805100.0],["2024-04-08",2.26,2.32,2.221,2.27,2012100.0],["2024-04-09",2.28,2.35,2.26,2.31,1349400.0],["2024-04-10",2.25,2.25,2.1,2.14,3501700.0],["2024-04-11",2.17,2.19,2.05,2.11,2554000.0],["2024-04-12",2.11,2.2,2.07,2.13,3180300.0],["2024-04-15",2.16,2.19,2.08,2.08,2368500.0],["2024-04-16",2.07,2.08,1.99,2.02,2569900.0],["2024-04-17",2.06,2.1,2.03,2.05,1585700.0],["2024-04-18",2.04,2.21,2.04,2.14,3126600.0],["2024-04-19",2.1,2.145,2.075,2.09,2371700.0],["2024-04-22",2.1,2.18,2.065,2.16,3122900.0],["2024-04-23",2.15,2.21,2.11,2.15,2239600.0],["2024-04-24",2.16,2.21,2.12,2.14,1521300.0],["2024-04-25",2.11,2.2,2.1,2.19,1736500.0],["2024-04-26",2.175,2.25,2.17,2.23,1430300.0],["2024-04-29",2.26,2.38,2.24,2.33,1833900.0],["2024-04-30",2.29,2.305,2.2,2.21,1493600.0],["2024-05-01",2.18,2.35,2.17,2.26,1440000.0],["2024-05-02",2.29,2.355,2.25,2.3,1474100.0],["2024-05-03",2.33,2.48,2.325,2.45,2748000.0],["2024-05-06",2.46,2.6,2.46,2.48,1704000.0],["2024-05-07",2.42,2.45,2.304,2.32,1474300.0],["2024-05-08",2.31,2.35,2.251,2.3,999900.0],["2024-05-09",2.3,2.36,2.24,2.36,1249000.0],["2024-05-10",2.37,2.45,2.26,2.26,1318400.0],["2024-05-13",2.29,2.315,2.12,2.24,3457300.0],["2024-05-14",2.25,2.58,2.25,2.51,4175500.0],["2024-05-15",2.6,2.6,2.29,2.39,11016400.0],["2024-05-16",3.14,4.16,3.07,4.03,76045600.0],["2024-05-17",4.1,5.12,4.063,4.54,35880800.0],["2024-05-20",4.43,5.77,4.34,5.28,24652900.0],["2024-05-21",5.6,5.69,4.43,4.71,15850300.0],["2024-05-22",4.6,4.88,4.17,4.655,8460600.0],["2024-05-23",4.65,4.65,4.0,4.14,6402700.0],["2024-05-24",4.18,4.76,4.15,4.74,6523500.0],["2024-05-28",4.99,5.42,4.65,5.33,10165600.0],["2024-05-29",6.17,9.35,5.68,9.02,109899300.0],["2024-05-30",9.24,9.4,7.8,8.41,37830200.0],["2024-05-31",8.51,9.2,7.99,8.275,15500700.0],["2024-06-03",8.04,8.63,7.56,8.38,13819500.0],["2024-06-04",8.36,8.7,7.92,8.67,7824400.0],["2024-06-05",8.72,9.6,8.389,8.79,15718900.0],["2024-06-06",8.72,9.49,8.7,9.32,10087100.0],["2024-06-07",9.16,9.2,8.58,8.62,7303800.0],["2024-06-10",8.55,8.77,8.09,8.48,7155600.0],["2024-06-11",8.49,9.95,8.35,9.87,12057500.0],["2024-06-12",9.7,10.1,9.37,9.76,10401900.0],["2024-06-13",9.89,10.34,9.74,9.98,8819500.0],["2024-06-14",9.9,10.325,9.63,10.22,8097800.0],["2024-06-17",10.33,12.37,10.03,11.75,22821400.0],["2024-06-18",12.4,12.45,10.91,11.39,16022800.0],["2024-06-20",11.32,12.05,11.21,11.22,9697300.0],["2024-06-21",11.0,11.0,10.02,10.08,10190400.0],["2024-06-24",10.49,10.77,10.01,10.33,6696200.0],["2024-06-25",10.21,11.03,9.32,10.98,8444300.0],["2024-06-26",10.87,11.712,10.78,11.23,6983700.0],["2024-06-27",10.92,11.84,10.85,11.45,7057100.0],["2024-06-28",11.45,11.93,11.28,11.61,14037600.0],["2024-07-01",11.85,12.6,10.78,10.84,10724800.0],["2024-07-02",10.85,10.98,10.17,10.72,6933600.0],["2024-07-03",10.73,11.54,10.67,11.37,4315000.0],["2024-07-05",11.42,12.47,10.98,12.4,10681000.0],["2024-07-08",12.375,13.09,11.92,12.1,10601400.0],["2024-07-09",12.0,12.27,11.7,12.14,4898800.0],["2024-07-10",12.17,12.217,11.52,11.88,4864300.0],["2024-07-11",11.86,12.2,11.41,11.9,4814300.0],["2024-07-12",11.88,13.14,11.71,13.01,10820800.0],["2024-07-15",12.6,13.68,12.57,13.48,7480800.0],["2024-07-16",13.56,13.965,13.15,13.71,5950100.0],["2024-07-17",13.5,14.034,12.88,13.4,4832600.0],["2024-07-18",13.62,13.665,12.32,12.38,6762400.0],["2024-07-19",12.44,13.48,12.24,12.84,5369600.0],["2024-07-22",13.12,13.13,12.37,12.8,4177000.0],["2024-07-23",12.79,14.29,12.75,13.84,8703900.0],["2024-07-24",13.55,14.058,13.26,13.36,5420900.0],["2024-07-25",13.65,16.8,13.6,16.64,23048900.0],["2024-07-26",16.97,19.48,16.89,18.84,24661200.0],["2024-07-29",18.795,19.59,17.89,18.87,13037200.0],["2024-07-30",18.99,20.37,16.98,17.52,12631400.0],["2024-07-31",17.89,21.28,17.401,20.68,16767300.0],["2024-08-01",20.37,21.21,19.25,20.44,14930000.0],["2024-08-02",19.76,20.21,18.23,18.51,10146500.0],["2024-08-05",17.95,20.097,17.11,18.59,15062700.0],["2024-08-06",19.3,19.96,18.08,19.53,10259700.0],["2024-08-07",19.7,21.9,19.35,19.64,14939100.0],["2024-08-08",19.88,22.36,19.59,22.32,13369100.0],["2024-08-09",22.83,23.04,20.5,21.21,14796200.0],["2024-08-12",20.96,22.08,19.51,19.73,11265500.0],["2024-08-13",19.95,21.15,19.36,20.96,7373000.0],["2024-08-14",21.11,21.73,19.771,20.81,10504900.0],["2024-08-15",21.8,33.58,21.58,31.36,75966100.0],["2024-08-16",30.37,36.87,27.71,31.03,68766300.0],["2024-08-19",31.35,38.85,30.83,38.6,37779900.0],["2024-08-20",38.795,38.99,31.913,34.32,32419000.0],["2024-08-21",34.13,39.08,32.425,36.44,36381900.0],["2024-08-22",36.7,36.7,33.51,34.14,20021700.0],["2024-08-23",34.59,37.16,32.08,32.86,25736700.0],["2024-08-26",33.49,34.31,30.74,33.78,17618600.0],["2024-08-27",33.01,34.87,30.431,31.11,14778800.0],["2024-08-28",29.91,30.6,27.57,27.87,20565800.0],["2024-08-29",27.9,30.44,27.71,29.25,15876500.0],["2024-08-30",28.97,31.6,27.93,29.04,16165900.0],["2024-09-03",29.3,29.849,28.03,29.41,9855500.0],["2024-09-04",31.99,36.54,28.9,33.08,43765000.0],["2024-09-05",29.28,30.43,26.4,28.45,41445700.0],["2024-09-06",28.71,29.58,25.8,26.11,17645500.0],["2024-09-09",26.63,28.25,25.61,25.94,13431400.0],["2024-09-10",26.24,26.69,24.37,26.11,15132500.0],["2024-09-11",26.89,28.385,26.0,27.9,16135000.0],["2024-09-12",26.7,27.05,23.54,26.79,25201000.0],["2024-09-13",26.79,30.93,26.5,29.83,25794500.0],["2024-09-16",28.965,29.98,27.4,29.84,13323900.0],["2024-09-17",30.37,30.6,27.604,28.0,13548400.0],["2024-09-18",28.34,29.65,27.46,28.3,10937500.0],["2024-09-19",29.15,30.51,28.03,28.61,14703300.0],["2024-09-20",28.45,28.84,25.67,26.5,18870200.0],["2024-09-23",26.62,27.101,25.91,26.61,7277600.0],["2024-09-24",26.44,26.9,25.27,25.85,8430000.0],["2024-09-25",25.8,25.92,24.36,24.39,10986100.0],["2024-09-26",24.63,25.35,23.82,23.83,9862100.0],["2024-09-27",23.15,25.56,21.68,25.32,24274100.0],["2024-09-30",25.5,27.25,24.97,26.15,15948000.0],["2024-10-01",25.9,25.95,23.42,24.105,12264200.0],["2024-10-02",23.98,24.29,23.01,23.84,8763000.0],["2024-10-03",23.67,24.5,22.93,23.22,9619700.0],["2024-10-04",23.81,26.39,23.67,26.11,12388100.0],["2024-10-07",25.94,26.32,24.74,24.91,9119700.0],["2024-10-08",24.544,25.29,24.01,24.2,6489900.0],["2024-10-09",24.17,24.29,22.35,22.61,9425500.0],["2024-10-10",22.35,23.25,21.904,23.07,7198900.0],["2024-10-11",23.07,24.34,22.92,24.18,7292900.0],["2024-10-14",24.24,25.69,23.75,25.12,11297100.0],["2024-10-15",24.44,24.98,23.81,24.25,7848300.0],["2024-10-16",24.76,28.36,24.45,28.22,14435000.0],["2024-10-17",27.84,28.98,26.738,28.49,11169500.0],["2024-10-18",28.79,29.338,27.07,28.14,7996300.0],["2024-10-21",28.52,28.91,26.08,27.64,9805300.0],["2024-10-22",27.29,29.614,26.95,27.89,10984900.0],["2024-10-23",27.5,27.73,25.5,26.26,7575600.0],["2024-10-24",27.54,30.55,24.91,25.07,23926300.0],["2024-10-25",25.125,27.386,24.64,25.62,14701900.0],["2024-10-28",25.965,27.48,25.79,26.73,8941600.0],["2024-10-29",26.74,27.26,26.01,26.98,5845200.0],["2024-10-30",26.98,27.83,25.12,25.13,9268400.0],["2024-10-31",24.94,25.33,23.52,23.81,6876100.0],["2024-11-01",24.21,24.75,23.37,23.85,5993100.0],["2024-11-04",23.57,24.3,23.27,23.94,6580900.0],["2024-11-05",23.95,24.36,23.13,24.13,6504200.0],["2024-11-06",23.89,24.3,22.35,22.52,10198300.0],["2024-11-07",22.88,23.84,20.2,21.455,21948000.0],["2024-11-08",21.31,22.16,21.1,21.99,7363900.0],["2024-11-11",22.55,24.88,22.3,24.76,11105800.0],["2024-11-12",24.56,25.4,23.902,24.26,7179500.0],["2024-11-13",26.0,31.22,25.7,27.89,26559500.0],["2024-11-14",29.0,29.79,26.37,26.8,18254900.0],["2024-11-15",23.18,24.28,21.512,24.23,17840000.0],["2024-11-18",24.34,26.99,23.77,25.8,14509200.0],["2024-11-19",25.13,26.27,24.105,26.14,7412500.0],["2024-11-20",25.55,26.11,23.223,23.585,9313000.0],["2024-11-21",24.07,24.93,23.21,24.14,11425100.0],["2024-11-22",24.03,24.72,23.37,24.1,6095400.0],["2024-11-25",24.63,26.075,23.85,24.21,10795300.0],["2024-11-26",23.892,24.4,22.91,23.39,8295100.0],["2024-11-27",23.94,24.95,23.06,23.29,6972000.0],["2024-11-29",23.535,24.525,23.36,23.81,4272800.0],["2024-12-02",24.12,24.75,23.17,23.22,7411200.0],["2024-12-03",23.23,24.04,22.65,22.91,5818600.0],["2024-12-04",22.9,23.52,22.51,22.64,5424900.0],["2024-12-05",22.66,23.18,21.62,22.51,7268600.0],["2024-12-06",22.82,25.64,22.7,25.32,13138200.0],["2024-12-09",27.74,29.44,25.86,25.985,17469400.0],["2024-12-10",25.58,26.675,24.33,24.36,6768400.0],["2024-12-11",24.59,24.79,23.45,23.56,5116100.0],["2024-12-12",23.41,24.22,23.1,23.33,4123800.0],["2024-12-13",23.06,23.74,22.85,23.48,4759800.0],["2024-12-16",23.3,24.7,22.84,24.3,6719500.0],["2024-12-17",24.3,25.68,24.07,24.78,7007100.0],["2024-12-18",24.69,25.85,22.77,23.36,8187900.0],["2024-12-19",23.44,24.26,22.88,23.0,5767300.0],["2024-12-20",22.5,23.5,22.0,22.88,9605400.0],["2024-12-23",22.98,23.4,22.06,23.25,4746800.0],["2024-12-24",23.29,23.79,23.02,23.49,2293400.0],["2024-12-26",23.38,24.85,22.85,24.68,4975200.0],["2024-12-27",24.61,25.06,22.82,22.92,6301000.0],["2024-12-30",22.5,22.58,20.81,21.81,8947200.0],["2024-12-31",22.02,22.16,20.87,21.1,5211000.0],["2025-01-02",21.14,22.237,20.9,21.64,4529900.0],["2025-01-03",21.7,24.05,21.68,23.97,8631900.0],["2025-01-06",24.77,25.18,23.98,24.14,7113800.0],["2025-01-07",24.27,24.273,22.81,23.0,4450100.0],["2025-01-08",22.51,22.73,21.73,22.51,4722800.0],["2025-01-10",21.73,22.43,21.345,22.37,4171000.0],["2025-01-13",21.6,21.63,19.15,21.07,8898100.0],["2025-01-14",21.47,21.9,20.366,20.48,4837100.0],["2025-01-15",21.2,22.04,20.952,21.54,4510600.0],["2025-01-16",21.52,21.94,20.98,21.0,3388300.0],["2025-01-17",21.38,21.541,20.73,20.78,5150700.0],["2025-01-21",20.9,23.12,20.9,23.1,7814000.0],["2025-01-22",23.22,23.74,22.42,22.49,8086000.0],["2025-01-23",19.15,19.95,18.801,19.8,35061300.0],["2025-01-24",20.45,20.67,19.8,20.35,12051100.0],["2025-01-27",19.77,20.64,18.93,19.16,9705600.0],["2025-01-28",19.65,20.31,18.73,20.14,7815300.0],["2025-01-29",19.54,19.55,17.5,17.72,19271000.0],["2025-01-30",18.52,18.96,18.2,18.21,8845600.0],["2025-01-31",19.24,22.19,18.92,20.24,26527900.0],["2025-02-03",18.89,21.93,18.86,21.47,11870000.0],["2025-02-04",21.95,23.829,21.9,23.09,12347300.0],["2025-02-05",23.2,24.75,23.19,24.71,10832400.0],["2025-02-06",25.445,27.61,25.3,27.12,19744000.0],["2025-02-07",27.76,28.757,25.86,26.51,14605200.0],["2025-02-10",27.395,32.97,27.395,31.14,33859200.0],["2025-02-11",30.595,30.8,28.35,28.4,13410600.0],["2025-02-12",28.47,29.14,27.3,27.61,10916800.0],["2025-02-13",27.7,30.77,27.05,30.05,13314100.0],["2025-02-14",30.18,32.47,29.37,32.1,14025200.0],["2025-02-18",32.895,33.55,30.67,30.9,12717200.0],["2025-02-19",31.06,33.18,30.72,31.17,12147100.0],["2025-02-20",30.915,32.11,28.87,31.63,10794700.0],["2025-02-21",31.505,31.84,28.59,28.64,9849700.0],["2025-02-24",28.39,29.14,26.1,28.57,14652400.0],["2025-02-25",27.7,28.17,25.722,26.17,13082700.0],["2025-02-26",28.565,30.99,27.0,27.24,16756300.0],["2025-02-27",28.06,29.152,25.93,26.08,12100800.0],["2025-02-28",25.47,27.56,25.01,27.11,9551400.0],["2025-03-03",29.08,29.1,24.89,25.62,15088000.0],["2025-03-04",24.52,30.7,24.48,28.61,24470500.0],["2025-03-05",30.12,34.1,28.95,33.8,27623800.0],["2025-03-06",32.64,35.49,30.82,32.18,21833300.0],["2025-03-07",31.4,34.06,29.55,33.4,17171400.0],["2025-03-10",32.11,32.8,28.34,29.14,15380100.0],["2025-03-11",28.96,29.93,27.3,28.66,11095600.0],["2025-03-12",29.99,30.8,27.02,27.56,11715600.0],["2025-03-13",27.522,27.84,25.86,26.12,8497100.0],["2025-03-14",26.55,28.25,25.7,28.15,8404300.0],["2025-03-17",27.74,28.72,27.16,28.02,7564400.0],["2025-03-18",27.76,27.78,26.2,26.25,7055000.0],["2025-03-19",26.445,26.51,24.62,25.65,11484900.0],["2025-03-20",25.56,25.784,24.092,24.69,6738700.0],["2025-03-21",24.22,25.99,24.03,25.71,6794300.0],["2025-03-24",26.62,29.45,26.5,29.3,10852600.0],["2025-03-25",28.92,29.59,28.39,28.55,5202600.0],["2025-03-26",28.58,29.2,27.27,27.29,5715800.0],["2025-03-27",27.0,27.51,25.76,25.8,5662100.0],["2025-03-28",25.67,25.8,23.46,24.06,9865500.0],["2025-03-31",22.83,23.4,22.22,22.74,8758300.0],["2025-04-01",22.77,22.908,21.63,21.85,8856200.0],["2025-04-02",21.37,23.22,21.31,22.41,9222900.0],["2025-04-03",20.08,22.32,20.01,21.58,10501900.0],["2025-04-04",20.6,21.152,18.5,20.07,13320600.0],["2025-04-07",18.5,22.86,18.22,21.33,13431000.0],["2025-04-08",22.765,22.8,19.745,20.3,10048700.0],["2025-04-09",20.24,24.89,19.67,24.14,18023900.0],["2025-04-10",24.01,24.49,22.44,23.14,10024800.0],["2025-04-11",23.05,23.47,22.04,23.28,6172700.0],["2025-04-14",24.19,24.6,22.51,22.91,4688200.0],["2025-04-15",22.9,23.41,22.15,22.92,7190900.0],["2025-04-16",22.675,22.98,21.75,22.39,4526100.0],["2025-04-17",22.73,23.989,22.28,23.39,6153400.0],["2025-04-21",22.71,22.98,20.26,20.765,8348300.0],["2025-04-22",21.175,21.97,20.68,21.3,5281300.0],["2025-04-23",22.695,23.932,22.3,22.42,7991700.0],["2025-04-24",23.0,24.78,22.89,24.07,9908000.0],["2025-04-25",23.84,23.97,22.57,23.76,7878700.0],["2025-04-28",24.1,25.198,23.17,24.25,6509700.0],["2025-04-29",24.21,24.44,23.79,23.9,3713500.0],["2025-04-30",22.85,23.23,22.065,23.21,5430500.0],["2025-05-01",23.81,23.85,22.83,23.02,4439600.0],["2025-05-02",24.345,27.57,24.33,26.42,19989000.0],["2025-05-05",25.915,26.36,24.6,24.75,10944500.0],["2025-05-06",24.205,25.337,23.767,25.08,6889500.0],["2025-05-07",25.385,25.98,24.96,25.32,6138300.0],["2025-05-08",25.895,25.94,24.9,25.25,6894100.0],["2025-05-09",25.51,25.91,24.96,25.76,7707300.0],["2025-05-12",27.17,27.45,26.13,27.16,14764300.0],["2025-05-13",25.895,29.05,25.71,26.55,19634800.0],["2025-05-14",26.99,28.45,26.03,26.25,14028800.0],["2025-05-15",26.14,27.32,25.56,26.24,11660700.0],["2025-05-16",27.0,27.97,25.74,26.66,15837300.0],["2025-05-19",25.675,25.86,24.07,24.61,17496700.0],["2025-05-20",24.64,26.05,24.17,25.03,13747000.0],["2025-05-21",24.8,25.236,23.56,23.83,10886500.0],["2025-05-22",24.07,24.84,23.7,24.41,8339800.0],["2025-05-23",24.15,24.53,23.65,24.095,6939200.0],["2025-05-27",24.73,25.671,24.5,24.84,11517100.0],["2025-05-28",25.01,25.18,24.34,24.78,7740700.0],["2025-05-29",25.11,25.44,23.52,23.57,9682500.0],["2025-05-30",23.39,23.4,22.47,23.07,9399200.0],["2025-06-02",22.975,24.17,22.72,24.15,7858900.0],["2025-06-03",24.33,25.565,23.8,25.18,10494300.0],["2025-06-04",25.795,29.09,25.4,28.69,32676900.0],["2025-06-05",28.05,31.24,27.72,30.85,29674100.0],["2025-06-06",31.01,31.27,29.78,31.19,14295500.0],["2025-06-09",32.28,36.66,32.25,34.82,34436400.0],["2025-06-10",35.18,36.3,34.21,35.71,21288700.0],["2025-06-11",35.72,36.98,35.33,36.47,12905900.0],["2025-06-12",35.955,37.74,35.815,36.92,9926900.0],["2025-06-13",36.24,41.132,36.2,38.37,22908900.0],["2025-06-16",39.26,42.93,38.76,41.91,17820800.0],["2025-06-17",40.71,41.6,38.82,40.1,12867300.0],["2025-06-18",41.31,44.71,40.89,44.35,21257500.0],["2025-06-20",45.65,48.94,45.15,45.94,23527900.0],["2025-06-23",43.745,50.41,43.02,50.2,21470900.0],["2025-06-24",50.43,54.05,49.22,53.22,20033600.0],["2025-06-25",50.5,52.849,48.76,49.97,23977600.0],["2025-06-26",50.87,53.38,49.68,50.62,14220000.0],["2025-06-27",51.81,53.35,49.25,49.36,31720800.0],["2025-06-30",50.2,50.38,46.2,46.73,13635300.0],["2025-07-01",46.5,46.67,44.364,45.11,8324700.0],["2025-07-02",45.17,46.07,43.86,45.71,8698000.0],["2025-07-03",47.4,48.32,45.28,45.6,6101700.0],["2025-07-07",46.15,46.93,44.03,45.69,8221700.0],["2025-07-08",46.06,47.34,44.731,45.46,8476300.0],["2025-07-09",45.535,45.63,42.44,42.5,10495000.0],["2025-07-10",43.28,45.35,42.761,43.97,8656300.0],["2025-07-11",43.48,47.72,43.31,45.58,13402100.0],["2025-07-14",45.335,48.69,44.35,47.86,12149400.0],["2025-07-15",48.29,51.44,47.2,51.12,13927000.0],["2025-07-16",51.68,52.688,49.53,52.63,10414200.0],["2025-07-17",52.71,58.03,52.6,57.45,15791600.0],["2025-07-18",56.065,58.08,55.21,57.98,7966400.0],["2025-07-21",59.74,60.95,56.36,56.67,12415700.0],["2025-07-22",55.68,57.56,51.21,57.09,13718500.0],["2025-07-23",58.14,60.28,56.21,58.92,9828300.0],["2025-07-24",58.92,60.54,57.78,60.06,9373500.0],["2025-07-25",56.25,56.8,53.03,54.335,25294500.0],["2025-07-28",55.04,55.571,53.5,54.22,8080300.0],["2025-07-29",53.92,54.04,51.3,53.09,8490900.0],["2025-07-30",53.6,55.78,53.232,54.29,7964500.0],["2025-07-31",54.49,55.47,52.93,53.17,6626200.0],["2025-08-01",50.9,54.58,49.72,52.46,9130700.0],["2025-08-04",51.23,52.75,49.91,51.38,9022100.0],["2025-08-05",51.705,52.8,49.93,52.57,6287600.0],["2025-08-06",54.14,54.96,51.4,51.79,6366500.0],["2025-08-07",52.03,52.12,47.174,47.71,11892600.0],["2025-08-08",48.0,48.88,46.3,46.63,7173200.0],["2025-08-11",46.25,47.81,45.46,45.92,9531500.0],["2025-08-12",51.235,55.5,49.5,49.76,21541100.0],["2025-08-13",50.495,50.65,47.12,50.05,9534600.0],["2025-08-14",50.32,51.95,47.5,48.5,11624400.0],["2025-08-15",48.92,48.98,47.53,48.08,4503100.0],["2025-08-18",48.24,50.5,47.4,48.16,9732800.0],["2025-08-19",47.735,48.399,44.88,44.95,8960000.0],["2025-08-20",44.25,45.25,42.0,45.08,7116700.0],["2025-08-21",44.33,45.165,43.61,44.98,3531100.0],["2025-08-22",44.93,47.47,44.19,47.07,6555600.0],["2025-08-25",47.84,51.32,47.18,50.01,10504500.0],["2025-08-26",51.125,53.2,50.13,50.43,8474700.0],["2025-08-27",50.5,50.66,48.19,48.25,6266800.0],["2025-08-28",48.57,49.39,47.141,48.95,4547100.0],["2025-08-29",48.575,49.06,46.76,48.94,5184300.0],["2025-09-02",48.17,50.44,47.102,48.76,6716200.0],["2025-09-03",49.07,49.4,45.19,45.22,6279300.0],["2025-09-04",45.4,45.72,41.05,41.86,14376200.0],["2025-09-05",42.57,43.12,41.65,42.41,7066800.0],["2025-09-08",36.912,40.94,36.5,40.77,20364000.0],["2025-09-09",39.59,39.67,36.08,36.91,22533600.0],["2025-09-10",38.1,38.1,36.94,37.58,9110300.0],["2025-09-11",37.71,39.05,37.18,38.37,7983500.0],["2025-09-12",38.59,39.21,37.73,38.72,7606600.0],["2025-09-15",40.27,41.51,39.85,40.97,10141300.0],["2025-09-16",41.0,41.606,39.88,40.43,8576100.0],["2025-09-17",40.28,41.97,39.5,41.19,8383500.0],["2025-09-18",41.93,42.17,40.15,41.44,9240200.0],["2025-09-19",41.98,46.08,41.87,45.1,20745000.0],["2025-09-22",46.765,48.93,45.22,48.85,13639000.0],["2025-09-23",48.895,56.39,48.61,54.8,25744700.0],["2025-09-24",54.98,56.73,53.111,54.5,11419100.0],["2025-09-25",51.65,51.98,48.02,49.39,11994300.0],["2025-09-26",50.21,51.48,48.11,49.09,8196300.0],["2025-09-29",49.96,52.38,47.82,48.84,9966800.0],["2025-09-30",48.57,49.72,47.5,49.08,7575600.0],["2025-10-01",53.51,57.195,50.82,56.94,20062000.0],["2025-10-02",58.53,66.83,57.41,66.16,30170800.0],["2025-10-03",65.66,68.8,64.1,67.76,16702100.0],["2025-10-06",69.165,74.77,68.7,72.9,16423000.0],["2025-10-07",67.41,76.0,67.28,74.75,18223700.0],["2025-10-08",84.81,91.414,79.82,81.2,43321700.0],["2025-10-09",80.705,88.679,80.61,86.79,19481100.0],["2025-10-10",89.8,90.65,81.93,82.03,19061600.0],["2025-10-13",86.65,92.07,83.0,90.5,13193700.0],["2025-10-14",88.695,99.13,85.3,94.5,17398200.0],["2025-10-15",98.79,99.82,93.14,95.69,14439800.0],["2025-10-16",95.0,102.79,88.93,89.5,17129900.0],["2025-10-17",83.37,87.5,80.85,83.49,14344700.0],["2025-10-20",86.425,89.64,81.7,82.81,9307500.0],["2025-10-21",81.5,82.468,76.33,78.61,9343800.0],["2025-10-22",72.05,72.7,66.671,71.35,27581500.0],["2025-10-23",71.875,74.26,70.805,71.72,13561200.0],["2025-10-24",74.0,74.26,72.32,73.7,9278000.0],["2025-10-27",76.0,79.85,74.5,79.45,11419400.0],["2025-10-28",80.59,81.29,76.45,77.77,9350900.0],["2025-10-29",83.31,84.0,77.012,80.06,14772500.0],["2025-10-30",78.23,80.48,74.5,76.68,9093200.0],["2025-10-31",77.85,80.93,77.63,80.25,7889700.0],["2025-11-03",80.36,80.36,71.0,71.145,11835900.0],["2025-11-04",67.81,71.95,67.1,70.05,8470700.0],["2025-11-05",69.77,71.805,68.07,70.38,5786200.0],["2025-11-06",68.815,70.2,65.04,65.28,7899900.0],["2025-11-07",64.205,69.99,61.89,69.19,9078600.0],["2025-11-10",71.31,72.36,67.0,68.7,9248800.0],["2025-11-11",67.87,71.5,66.86,67.89,12464900.0],["2025-11-12",68.195,70.675,64.4,64.49,9075100.0],["2025-11-13",64.045,65.3,59.87,61.44,9721700.0],["2025-11-14",58.66,64.84,57.92,61.4,10028300.0],["2025-11-17",60.56,61.98,56.16,56.6,9462500.0],["2025-11-18",55.91,59.4,54.67,58.22,9242600.0],["2025-11-19",58.91,61.75,57.48,58.01,11245900.0],["2025-11-20",61.38,61.6,50.3,50.7,13503900.0],["2025-11-21",53.005,53.71,49.31,51.37,13380400.0],["2025-11-24",53.0,55.488,51.5,55.0,10180100.0],["2025-11-25",55.235,56.0,52.32,55.51,10159500.0],["2025-11-26",56.405,57.48,55.51,55.52,5989800.0],["2025-11-28",56.67,57.81,55.8,56.2,4225700.0],["2025-12-01",54.35,54.39,52.2,52.61,6791000.0],["2025-12-02",53.215,57.86,53.08,56.89,8894200.0],["2025-12-03",57.58,61.88,56.15,61.44,12026600.0],["2025-12-04",62.22,73.85,61.55,72.65,24714900.0],["2025-12-05",71.4,75.14,70.6,73.92,13620200.0],["2025-12-08",74.99,76.79,70.751,74.0,11465000.0],["2025-12-09",73.28,74.75,69.82,72.84,11159000.0],["2025-12-10",72.75,80.29,70.9,79.05,14564300.0],["2025-12-11",78.325,85.45,76.743,84.75,14746400.0],["2025-12-12",83.02,84.61,74.51,76.7,19675400.0],["2025-12-15",77.24,77.69,67.525,67.81,16392600.0],["2025-12-16",65.605,68.88,65.25,68.37,10994200.0],["2025-12-17",70.02,70.39,61.4,61.86,12569100.0],["2025-12-18",65.2,67.68,64.01,65.93,12951400.0],["2025-12-19",67.725,76.442,67.32,75.84,20293400.0],["2025-12-22",79.66,87.03,77.92,86.48,18741400.0],["2025-12-23",82.23,87.75,81.98,85.67,18077400.0],["2025-12-24",89.95,92.95,77.65,78.05,26238200.0],["2025-12-26",77.0,77.4,71.03,71.95,19573200.0],["2025-12-29",70.64,74.89,69.69,71.47,14202000.0],["2025-12-30",72.36,78.35,72.04,74.68,17385300.0],["2025-12-31",75.005,75.5,71.61,72.63,10438000.0],["2026-01-02",74.34,83.76,69.25,83.47,19106700.0],["2026-01-05",82.03,92.45,80.88,90.92,20610000.0],["2026-01-06",90.9,97.94,90.19,97.49,18215500.0],["2026-01-07",91.05,95.34,83.91,85.73,24433800.0],["2026-01-08",88.625,93.99,86.85,90.56,14773600.0],["2026-01-09",90.3,101.675,90.15,97.67,24430300.0],["2026-01-12",95.44,101.29,93.51,98.39,13268900.0],["2026-01-13",96.74,98.28,91.63,92.72,11662600.0],["2026-01-14",91.335,95.45,88.75,95.22,11702600.0],["2026-01-15",94.61,104.8,92.05,101.25,17604500.0],["2026-01-16",107.26,120.8,106.3,115.77,33680200.0],["2026-01-20",113.1,119.89,111.03,112.44,18437700.0],["2026-01-21",116.6,120.93,96.93,103.5,25915500.0],["2026-01-22",109.68,120.09,105.8,116.37,19503100.0],["2026-01-23",115.53,119.0,111.25,113.57,11544700.0],["2026-01-26",112.55,113.0,103.75,104.78,11810400.0],["2026-01-27",106.28,112.23,103.27,111.34,10650700.0],["2026-01-28",113.525,124.32,111.6,121.23,18458200.0],["2026-01-29",122.395,123.597,113.35,122.09,13282200.0],["2026-01-30",120.74,129.89,108.67,111.21,19691800.0],["2026-02-02",109.89,110.67,104.06,104.55,12921800.0],["2026-02-03",108.0,116.68,105.7,115.76,15625100.0],["2026-02-04",114.36,114.64,97.6,103.5,20039900.0],["2026-02-05",98.6,101.25,92.2,93.27,16389300.0],["2026-02-06",97.75,105.2,91.35,101.79,15910000.0],["2026-02-09",100.505,108.34,98.73,102.12,11587300.0],["2026-02-10",100.0,101.37,95.7,96.27,10353700.0],["2026-02-11",100.76,102.85,93.2,96.92,13701600.0],["2026-02-12",87.9,88.0,79.89,82.22,30244200.0],["2026-02-13",82.14,85.0,80.1,82.51,12963300.0],["2026-02-17",80.87,84.82,78.8,83.03,9366200.0],["2026-02-18",83.01,87.25,82.1,84.43,10338500.0],["2026-02-19",82.88,86.72,82.1,86.4,8590800.0],["2026-02-20",85.13,87.09,79.51,80.2,10209500.0],["2026-02-23",78.252,87.3,77.9,83.9,12971200.0],["2026-02-24",81.565,86.29,80.83,85.82,7553600.0],["2026-02-25",87.0,88.58,82.315,82.36,7512800.0],["2026-02-26",81.9,87.74,81.21,85.76,9312300.0],["2026-02-27",82.72,83.5,77.17,79.19,24037700.0],["2026-03-02",78.845,86.95,78.14,86.92,13561800.0],["2026-03-03",88.01,97.57,84.01,92.68,21783400.0],["2026-03-04",95.06,106.66,94.8,104.89,20805400.0],["2026-03-05",103.03,103.81,91.051,93.86,15788500.0],["2026-03-06",91.54,100.33,89.47,89.475,13624900.0],["2026-03-09",87.69,91.87,86.55,89.76,10640100.0],["2026-03-10",90.0,92.66,87.35,87.53,11452400.0],["2026-03-11",86.8,93.27,85.5,88.21,10197400.0],["2026-03-12",87.04,90.36,83.91,87.09,9899800.0],["2026-03-13",89.02,92.45,85.66,86.34,8347600.0],["2026-03-16",88.0,90.35,85.05,89.11,8143300.0],["2026-03-17",89.92,97.4,89.6,95.7,13878500.0],["2026-03-18",94.67,96.45,90.65,90.74,9098200.0],["2026-03-19",88.025,95.5,86.81,94.09,10241000.0],["2026-03-20",94.54,96.99,86.31,89.93,16264200.0],["2026-03-23",90.39,90.9,86.53,88.42,12890800.0],["2026-03-24",87.25,89.32,82.85,86.98,10141900.0],["2026-03-25",89.59,98.51,88.85,96.06,18075500.0],["2026-03-26",93.55,95.75,87.2,87.86,13366100.0],["2026-03-27",89.44,90.25,78.52,78.67,14779200.0],["2026-03-30",79.536,79.86,71.85,73.82,13460800.0],["2026-03-31",77.24,83.275,75.93,82.87,15135300.0],["2026-04-01",84.53,88.45,83.075,83.99,12056800.0],["2026-04-02",79.2,92.94,78.912,92.62,16940400.0],["2026-04-06",93.935,99.72,92.77,94.81,13162300.0],["2026-04-07",93.1,95.66,89.61,92.57,10175400.0],["2026-04-08",100.66,101.89,93.586,96.46,11464000.0],["2026-04-09",96.135,98.5,90.61,91.61,9267700.0],["2026-04-10",92.85,98.35,91.736,94.9,11818000.0],["2026-04-13",93.05,100.51,92.5,98.97,12801300.0],["2026-04-14",102.95,104.15,87.4,88.57,34049700.0],["2026-04-15",88.845,88.845,84.02,86.91,17386400.0],["2026-04-16",87.36,91.095,86.5,90.94,18094200.0],["2026-04-17",89.89,91.77,84.91,85.53,20114500.0],["2026-04-20",74.1,81.095,73.5,81.0,39864500.0],["2026-04-21",82.33,84.89,78.801,80.01,19997400.0],["2026-04-22",84.66,87.78,82.74,84.66,22048800.0],["2026-04-23",82.535,83.43,76.92,78.75,17469100.0],["2026-04-24",79.0,79.6,75.95,76.4,11878600.0],["2026-04-27",76.7,77.8,73.9,77.2,12289500.0],["2026-04-28",75.22,76.61,70.99,71.88,15266200.0],["2026-04-29",71.19,71.23,67.49,69.85,15006000.0],["2026-04-30",72.28,74.36,70.14,73.9,13483200.0],["2026-05-01",74.1,74.61,70.61,70.89,13438000.0],["2026-05-04",70.45,70.58,68.045,68.43,12543200.0],["2026-05-05",68.85,68.85,63.43,63.87,19843300.0],["2026-05-06",66.27,71.49,65.75,70.68,18680500.0],["2026-05-07",72.38,73.75,64.91,65.35,19441300.0],["2026-05-08",66.72,75.4,66.11,75.05,22685000.0],["2026-05-11",78.03,84.94,75.9,82.55,39710200.0],["2026-05-12",73.43,79.867,69.92,72.96,32830800.0],["2026-05-13",72.665,77.675,71.6,74.81,14987900.0],["2026-05-14",76.7,84.505,74.55,83.01,27216900.0],["2026-05-15",78.95,86.149,77.08,83.67,21746300.0],["2026-05-18",87.82,89.96,81.83,86.83,25080400.0],["2026-05-19",85.38,90.95,78.658,88.1,21663600.0],["2026-05-20",87.26,92.57,86.49,89.58,20010000.0],["2026-05-21",89.45,97.645,88.85,96.23,24819900.0],["2026-05-22",98.52,107.59,98.41,105.86,30710500.0],["2026-05-26",112.595,127.1,112.46,119.7,48352900.0],["2026-05-27",124.0,131.2,118.04,129.6,36427600.0],["2026-05-28",126.865,133.86,122.0,133.09,21640100.0],["2026-05-29",113.46,115.5,105.37,113.41,54954400.0],["2026-06-01",108.67,111.28,101.21,105.65,27218700.0],["2026-06-02",109.91,118.74,108.8,118.17,21436000.0],["2026-06-03",113.505,114.34,106.29,107.73,17835700.0],["2026-06-04",103.35,111.57,101.1,107.29,16849000.0],["2026-06-05",103.33,104.49,90.905,93.6,24000700.0],["2026-06-08",97.13,97.13,90.81,92.06,13679300.0],["2026-06-09",97.225,100.94,85.5,88.71,27018700.0],["2026-06-10",88.795,93.1,87.12,87.32,16178400.0],["2026-06-11",87.47,98.1,86.92,97.56,24756400.0],["2026-06-12",97.0,97.73,81.5,82.41,54914500.0],["2026-06-15",86.03,89.76,83.985,87.57,23998700.0],["2026-06-16",85.7,89.6,82.11,82.25,20234900.0],["2026-06-17",85.87,88.95,83.192,85.43,30349600.0],["2026-06-18",85.3,85.7,77.12,80.66,31679200.0],["2026-06-22",79.664,79.8,72.59,73.19,28409500.0],["2026-06-23",71.865,77.8,71.66,72.87,21231000.0],["2026-06-24",71.9,72.1,67.06,68.01,21496400.0],["2026-06-25",68.76,68.76,63.72,65.62,22388500.0],["2026-06-26",64.675,73.2,64.51,71.45,22244800.0],["2026-06-29",76.13,86.95,75.98,86.77,33358000.0],["2026-06-30",81.915,89.87,81.915,88.86,24185500.0],["2026-07-01",86.91,91.815,83.4,86.1,18219300.0],["2026-07-02",87.42,90.644,81.85,85.13,15993800.0],["2026-07-06",86.285,88.25,80.11,80.64,12128639.5611],["2026-07-07",79.075,80.09,74.1,74.21,13074003.537228],["2026-07-08",73.76,77.9699,73.2,74.95,9509264.807879],["2026-07-09",75.34,75.53,71.77,73.88,10675017.152837],["2026-07-10",74.08,74.08,71.3,73.32,7403369.399904],["2026-07-13",72,72.54,66.73,67.58,12966020.492862],["2026-07-14",69.78,72.17,68.64,68.82,9182064.976277],["2026-07-15",68.86,70.38,64.59,66.31,14851002.91464],["2026-07-16",59.2,61.5,53.33,55.01,52894713.817318],["2026-07-17",54.845,61.67,54.4,57.8,30311020.59465],["2026-07-20",58.11,59.46,56.12,57.42,15941411.188486],["2026-07-21",58.88,64.63,58.8,63.34,21458288.715093],["2026-07-22",62.745,63.9151,61.2254,61.95,10861392.969094],["2026-07-23",59.97,62.83,57.66,59.18,11918146.909846],["2026-07-24",59.45,59.455,55.73,56.2,11050715.633241],["2026-07-27",56.43,59.5,56.1501,58.29,8304379.375514],["2026-07-28",56.29,57.99,53.36,56.55,13002030.772471],["2026-07-29",57.36,59.369,52.8,53.03,12745541.58225],["2026-07-30",55.05,58.51,54.4,58.44,12911726.448116],["2026-07-31",60.65,61.2,56.24,58.98,9709646.366296],["2026-08-03",56.81,65.12,55.74,63.52,12527820.088408],["2026-08-04",68.5,71.27,66.87,70.31,20409725.386806],["2026-08-05",67.88,70.38,66.45,68.38,12138441.762236],["2026-08-06",65.85,74.08,65.7,67.36,12732870.984708],["2026-08-07",69.07,71.99,67.7,71.94,14295640.531799],["2026-08-10",71.61,73.215,69.385,69.535,4344250.016614],["2026-08-11",69.74,71.91,67.08,71.63,13417002.364272],["2026-08-12",72.65,75.08,71.35,74.31,11436109.244495],["2026-08-13",72.17,75.08,71.26,71.52,9403654.503644],["2026-08-14",71.04,72.99,68.83,70.98,7350435.888529]]}