{"t":"AUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-10",10.0,10.0,9.91,10.0,1700.0],["2021-05-11",10.0,10.02,9.91,9.91,600300.0],["2021-05-12",9.9,9.97,9.9,9.93,19900.0],["2021-05-13",9.9,9.94,9.9,9.9,18300.0],["2021-05-14",9.9,9.933,9.87,9.89,22900.0],["2021-05-17",9.87,9.9,9.81,9.85,249600.0],["2021-05-18",9.85,9.875,9.81,9.81,60100.0],["2021-05-19",9.9,9.907,9.78,9.831,390700.0],["2021-05-20",9.9,9.9,9.84,9.85,34000.0],["2021-05-21",9.84,9.89,9.81,9.83,51400.0],["2021-05-24",9.81,9.88,9.81,9.83,25300.0],["2021-05-25",9.83,9.924,9.83,9.83,5500.0],["2021-05-26",9.93,9.93,9.76,9.78,20100.0],["2021-05-27",9.778,9.797,9.77,9.797,40700.0],["2021-05-28",9.75,9.825,9.75,9.79,11800.0],["2021-06-01",9.91,9.93,9.78,9.79,22500.0],["2021-06-02",9.79,9.9,9.79,9.81,1363400.0],["2021-06-03",9.83,9.85,9.79,9.81,2718400.0],["2021-06-04",9.79,10.07,9.79,9.88,802300.0],["2021-06-07",10.048,10.07,9.9,9.97,1400200.0],["2021-06-08",10.0,10.001,9.97,9.99,547100.0],["2021-06-09",10.1,10.1,9.8,9.9,860200.0],["2021-06-10",9.95,9.99,9.92,9.92,457800.0],["2021-06-11",9.99,9.99,9.95,9.97,75600.0],["2021-06-14",10.0,10.06,9.98,10.0,304000.0],["2021-06-15",10.02,10.05,9.99,10.0,255700.0],["2021-06-16",10.02,10.02,9.988,9.995,257000.0],["2021-06-17",10.0,10.032,10.0,10.01,227800.0],["2021-06-18",10.05,10.05,10.0,10.01,186900.0],["2021-06-21",10.05,10.05,9.96,9.97,77400.0],["2021-06-22",9.98,10.03,9.97,10.01,234500.0],["2021-06-23",10.04,10.04,9.96,10.0,159100.0],["2021-06-24",9.99,10.03,9.95,9.965,64600.0],["2021-06-25",9.95,9.97,9.91,9.93,70900.0],["2021-06-28",9.93,9.95,9.886,9.92,43500.0],["2021-06-29",9.89,9.938,9.851,9.89,80600.0],["2021-06-30",9.89,9.95,9.85,9.89,54700.0],["2021-07-01",9.87,9.9,9.85,9.89,42200.0],["2021-07-02",9.89,9.89,9.8,9.85,67500.0],["2021-07-06",9.88,9.88,9.801,9.81,109800.0],["2021-07-07",9.82,9.865,9.79,9.8,277600.0],["2021-07-08",9.81,9.9,9.75,9.86,285700.0],["2021-07-09",9.84,9.91,9.82,9.85,65800.0],["2021-07-12",9.9,9.929,9.82,9.85,35100.0],["2021-07-13",9.85,9.88,9.8,9.85,25200.0],["2021-07-14",9.88,9.92,9.84,9.85,47000.0],["2021-07-15",9.98,10.16,9.93,10.0,21291100.0],["2021-07-16",10.05,10.05,9.93,9.98,5248100.0],["2021-07-19",9.98,9.98,9.87,9.97,5000000.0],["2021-07-20",9.97,9.98,9.94,9.96,871400.0],["2021-07-21",9.98,10.0,9.93,9.93,1569800.0],["2021-07-22",9.974,9.98,9.9,9.94,1166300.0],["2021-07-23",9.96,9.97,9.9,9.96,1680100.0],["2021-07-26",9.95,9.98,9.91,9.93,647700.0],["2021-07-27",9.92,9.95,9.88,9.9,362400.0],["2021-07-28",9.93,9.94,9.88,9.91,229100.0],["2021-07-29",9.95,9.95,9.88,9.88,212000.0],["2021-07-30",9.86,9.91,9.86,9.91,400100.0],["2021-08-02",9.94,9.94,9.836,9.84,380100.0],["2021-08-03",9.85,9.871,9.825,9.83,256200.0],["2021-08-04",9.825,9.87,9.825,9.84,165700.0],["2021-08-05",9.825,9.88,9.825,9.84,273700.0],["2021-08-06",9.88,9.9,9.82,9.83,187700.0],["2021-08-09",9.84,9.9,9.82,9.84,520900.0],["2021-08-10",9.86,9.86,9.83,9.83,206200.0],["2021-08-11",9.86,9.86,9.82,9.84,276100.0],["2021-08-12",9.83,9.85,9.82,9.84,197800.0],["2021-08-13",9.85,9.85,9.82,9.84,1170800.0],["2021-08-16",9.85,9.85,9.82,9.83,299700.0],["2021-08-17",9.83,9.85,9.83,9.84,303500.0],["2021-08-18",9.81,9.86,9.81,9.85,213200.0],["2021-08-19",9.84,9.86,9.83,9.85,211100.0],["2021-08-20",9.83,9.86,9.83,9.84,1160200.0],["2021-08-23",9.88,9.88,9.82,9.85,280700.0],["2021-08-24",9.85,9.86,9.83,9.85,182300.0],["2021-08-25",9.85,9.86,9.84,9.86,1233500.0],["2021-08-26",9.85,9.86,9.85,9.86,956900.0],["2021-08-27",9.86,9.9,9.84,9.89,392600.0],["2021-08-30",9.9,9.9,9.85,9.86,132100.0],["2021-08-31",9.85,9.915,9.84,9.85,647300.0],["2021-09-01",9.86,9.91,9.851,9.89,176700.0],["2021-09-02",9.9,9.9,9.88,9.9,78500.0],["2021-09-03",9.89,9.93,9.88,9.91,573400.0],["2021-09-07",9.93,9.93,9.88,9.9,120900.0],["2021-09-08",9.9,9.9,9.88,9.89,25000.0],["2021-09-09",9.89,9.915,9.885,9.91,41100.0],["2021-09-10",9.92,9.92,9.9,9.91,1375900.0],["2021-09-13",9.9,9.91,9.89,9.91,318800.0],["2021-09-14",9.91,9.92,9.9,9.9,61900.0],["2021-09-15",9.9,9.92,9.9,9.91,82100.0],["2021-09-16",9.9,9.92,9.9,9.92,46000.0],["2021-09-17",9.91,9.93,9.91,9.93,84300.0],["2021-09-20",9.91,9.94,9.9,9.94,578000.0],["2021-09-21",9.93,9.93,9.9,9.93,74300.0],["2021-09-22",9.93,10.17,9.91,9.92,670000.0],["2021-09-23",9.96,9.966,9.91,9.92,232600.0],["2021-09-24",9.91,9.94,9.91,9.93,173400.0],["2021-09-27",9.95,9.95,9.91,9.94,488400.0],["2021-09-28",9.94,9.97,9.92,9.93,1394100.0],["2021-09-29",9.93,9.93,9.91,9.92,234100.0],["2021-09-30",9.91,9.96,9.91,9.93,4689300.0],["2021-10-01",9.95,9.96,9.92,9.95,214900.0],["2021-10-04",9.95,9.95,9.92,9.93,153200.0],["2021-10-05",9.92,9.96,9.92,9.96,110300.0],["2021-10-06",9.96,9.97,9.93,9.94,201500.0],["2021-10-07",9.95,9.95,9.93,9.94,532900.0],["2021-10-08",9.95,9.99,9.94,9.94,838400.0],["2021-10-11",9.95,9.95,9.92,9.94,77700.0],["2021-10-12",9.95,9.98,9.95,9.97,1986800.0],["2021-10-13",9.98,9.99,9.96,9.98,3172100.0],["2021-10-14",9.99,9.99,9.96,9.98,761700.0],["2021-10-15",9.97,9.98,9.96,9.97,2001200.0],["2021-10-18",9.98,9.98,9.96,9.97,2246200.0],["2021-10-19",9.97,9.98,9.97,9.97,2042900.0],["2021-10-20",9.98,9.99,9.97,9.97,364200.0],["2021-10-21",9.99,9.99,9.97,9.98,2346900.0],["2021-10-22",9.99,9.99,9.97,9.97,730200.0],["2021-10-25",9.99,10.0,9.97,9.99,8497300.0],["2021-10-26",10.0,10.0,9.98,9.99,7744200.0],["2021-10-27",10.0,10.01,9.97,9.98,1492800.0],["2021-10-28",9.98,10.0,9.92,9.98,731600.0],["2021-10-29",9.98,10.06,9.91,10.05,1077900.0],["2021-11-01",10.16,10.24,9.61,9.99,2503900.0],["2021-11-02",10.05,10.06,9.81,9.94,1766000.0],["2021-11-03",10.2,10.3,9.83,9.91,1298900.0],["2021-11-04",11.25,11.799,9.5,9.6,3517400.0],["2021-11-05",9.952,10.68,9.67,9.99,1963200.0],["2021-11-08",10.23,10.53,10.09,10.13,2647200.0],["2021-11-09",10.45,10.45,9.973,10.08,2527400.0],["2021-11-10",10.05,10.07,9.71,9.8,1532300.0],["2021-11-11",9.9,10.04,9.75,10.0,1135700.0],["2021-11-12",10.0,10.09,9.96,10.0,1215900.0],["2021-11-15",10.0,10.037,9.76,9.78,1250900.0],["2021-11-16",9.78,9.94,9.61,9.84,1378300.0],["2021-11-17",9.97,10.55,9.9,10.44,2849500.0],["2021-11-18",10.5,11.828,10.47,11.3,5729600.0],["2021-11-19",12.23,17.77,11.78,17.11,36790300.0],["2021-11-22",14.08,15.69,13.9,14.95,10730700.0],["2021-11-23",14.09,14.18,11.41,12.15,6711500.0],["2021-11-24",12.34,12.48,11.54,12.01,3732200.0],["2021-11-26",11.83,11.94,11.4,11.8,1259900.0],["2021-11-29",11.99,13.56,11.5,12.75,4317900.0],["2021-11-30",12.69,13.21,12.44,13.12,2199700.0],["2021-12-01",13.85,13.85,11.904,12.27,2189100.0],["2021-12-02",12.29,12.67,11.98,12.5,2112500.0],["2021-12-03",12.45,12.45,10.21,10.27,4869700.0],["2021-12-06",10.46,11.62,10.45,11.03,4132300.0],["2021-12-07",11.39,12.34,11.39,11.85,3947200.0],["2021-12-08",11.8,12.26,11.73,12.01,2243400.0],["2021-12-09",11.93,12.93,11.9,12.67,2984200.0],["2021-12-10",12.56,13.54,12.51,13.27,3470000.0],["2021-12-13",13.39,13.99,12.91,13.1,2202200.0],["2021-12-14",12.804,13.26,11.92,12.06,1746600.0],["2021-12-15",12.0,13.37,11.99,13.22,4392400.0],["2021-12-16",13.33,14.25,11.95,12.3,4241900.0],["2021-12-17",12.33,13.33,11.88,12.83,20666000.0],["2021-12-20",12.33,12.96,12.23,12.38,2470500.0],["2021-12-21",12.57,12.83,12.26,12.5,2261100.0],["2021-12-22",12.43,12.59,11.54,11.69,944700.0],["2021-12-23",12.13,12.18,11.575,11.83,973600.0],["2021-12-27",12.0,12.23,11.83,12.13,687100.0],["2021-12-28",12.04,12.2,11.58,11.64,705700.0],["2021-12-29",11.81,11.924,11.23,11.33,1205200.0],["2021-12-30",11.27,11.62,11.27,11.41,902600.0],["2021-12-31",11.4,11.48,11.14,11.26,503900.0],["2022-01-03",11.62,11.73,10.962,11.64,1129600.0],["2022-01-04",11.72,11.78,10.72,10.79,1430700.0],["2022-01-05",10.87,10.87,9.87,9.88,1749200.0],["2022-01-06",10.0,10.09,9.22,9.43,1694200.0],["2022-01-07",9.43,9.43,8.46,8.65,2416700.0],["2022-01-10",8.48,8.5,7.98,8.07,2498100.0],["2022-01-11",8.12,8.97,7.88,8.66,2283500.0],["2022-01-12",8.85,9.05,8.26,8.3,1498500.0],["2022-01-13",8.32,8.35,7.47,7.58,1865700.0],["2022-01-14",7.6,7.77,7.1,7.26,2066300.0],["2022-01-18",7.02,7.24,6.57,6.63,1512500.0],["2022-01-19",6.73,6.789,6.15,6.25,2568900.0],["2022-01-20",6.43,6.69,5.9,5.97,1501100.0],["2022-01-21",5.85,6.0,5.36,5.46,2970800.0],["2022-01-24",5.24,5.36,4.66,5.25,6802400.0],["2022-01-25",5.25,5.26,4.85,4.89,2450500.0],["2022-01-26",5.1,5.13,4.53,4.56,3414800.0],["2022-01-27",4.7,4.7,4.215,4.33,2528600.0],["2022-01-28",4.37,4.55,3.94,4.41,2276400.0],["2022-01-31",4.44,5.01,4.4,4.93,2554900.0],["2022-02-01",4.94,5.055,4.65,5.0,2336400.0],["2022-02-02",5.11,5.13,4.68,4.92,3389600.0],["2022-02-03",4.81,5.13,4.68,4.74,3298800.0],["2022-02-04",4.93,6.08,4.78,5.79,5446700.0],["2022-02-07",5.82,6.04,5.19,5.21,3615200.0],["2022-02-08",5.27,6.04,5.11,5.88,2739700.0],["2022-02-09",5.98,5.99,5.53,5.86,3797500.0],["2022-02-10",5.65,6.155,5.56,5.73,2267300.0],["2022-02-11",5.68,5.83,5.24,5.29,1921400.0],["2022-02-14",5.2,5.327,4.95,5.08,2032400.0],["2022-02-15",5.18,5.609,5.09,5.57,2378600.0],["2022-02-16",5.43,5.48,5.22,5.37,1864600.0],["2022-02-17",5.15,5.41,5.1,5.26,1294800.0],["2022-02-18",5.2,5.57,5.07,5.27,2321900.0],["2022-02-22",5.22,5.27,4.71,4.72,3974000.0],["2022-02-23",4.77,4.86,4.62,4.63,1631500.0],["2022-02-24",4.34,5.22,4.25,5.2,2301400.0],["2022-02-25",5.2,5.365,5.0,5.31,1401900.0],["2022-02-28",5.36,5.84,5.32,5.72,1967300.0],["2022-03-01",5.71,5.76,5.36,5.5,1776700.0],["2022-03-02",5.5,5.54,5.271,5.33,1478000.0],["2022-03-03",5.31,5.31,4.79,4.87,1950600.0],["2022-03-04",4.84,4.92,4.38,4.45,2999100.0],["2022-03-07",4.42,4.54,4.3,4.44,3363700.0],["2022-03-08",4.55,4.88,4.28,4.6,3563400.0],["2022-03-09",4.73,4.9,4.5,4.67,2058700.0],["2022-03-10",4.59,4.59,4.21,4.33,2388900.0],["2022-03-11",4.38,4.4,3.895,3.97,3636200.0],["2022-03-14",3.95,3.965,3.75,3.75,1398800.0],["2022-03-15",3.77,4.02,3.73,3.98,2576100.0],["2022-03-16",4.08,4.495,4.02,4.45,1968500.0],["2022-03-17",4.44,5.04,4.43,4.94,1962900.0],["2022-03-18",5.08,5.41,4.93,5.39,2145000.0],["2022-03-21",5.35,5.55,4.97,5.03,2831400.0],["2022-03-22",5.02,5.34,4.98,5.23,3753400.0],["2022-03-23",5.25,5.665,5.0,5.23,3878700.0],["2022-03-24",5.3,5.5,5.07,5.37,1661800.0],["2022-03-25",5.36,5.37,4.95,5.12,1623300.0],["2022-03-28",5.12,5.36,5.1,5.33,1797400.0],["2022-03-29",5.44,6.14,5.41,5.93,4909800.0],["2022-03-30",5.91,6.12,5.73,5.86,2153300.0],["2022-03-31",5.87,5.93,5.51,5.59,1713000.0],["2022-04-01",5.65,5.86,5.625,5.82,1472700.0],["2022-04-04",5.82,6.25,5.805,6.19,1613100.0],["2022-04-05",6.18,6.54,6.17,6.46,4404700.0],["2022-04-06",6.3,6.45,5.565,5.67,5012200.0],["2022-04-07",5.71,5.71,4.535,5.085,7715700.0],["2022-04-08",5.02,5.03,4.55,4.59,2910500.0],["2022-04-11",4.51,4.69,4.47,4.63,1707900.0],["2022-04-12",4.69,4.9,4.67,4.84,2637700.0],["2022-04-13",4.84,5.37,4.79,5.23,2856000.0],["2022-04-14",5.23,5.37,5.04,5.23,1841200.0],["2022-04-18",5.19,5.19,4.7,4.79,1258500.0],["2022-04-19",4.81,5.08,4.65,5.04,1604900.0],["2022-04-20",5.05,5.12,4.81,4.87,1798000.0],["2022-04-21",4.99,5.08,4.64,4.66,1862000.0],["2022-04-22",4.66,4.83,4.25,4.43,1896400.0],["2022-04-25",4.43,4.79,4.352,4.74,1592000.0],["2022-04-26",4.66,4.66,4.25,4.3,1856800.0],["2022-04-27",4.35,4.51,4.26,4.34,1452800.0],["2022-04-28",4.41,4.53,4.26,4.47,2846000.0],["2022-04-29",4.43,4.685,4.22,4.26,1540400.0],["2022-05-02",4.1,4.24,3.94,4.16,8497300.0],["2022-05-03",4.09,4.15,3.97,4.05,4477600.0],["2022-05-04",4.0,4.14,3.9,4.07,5060300.0],["2022-05-05",4.06,4.588,4.01,4.04,3489300.0],["2022-05-06",4.03,4.28,3.91,4.26,3832300.0],["2022-05-09",3.93,4.105,3.32,3.71,9618200.0],["2022-05-10",3.83,3.965,3.76,3.87,6016700.0],["2022-05-11",3.79,3.829,3.3,3.36,10414700.0],["2022-05-12",3.37,3.69,3.11,3.63,5511900.0],["2022-05-13",3.75,4.0,3.57,3.87,3663000.0],["2022-05-16",3.85,4.06,3.65,3.92,5516000.0],["2022-05-17",4.0,4.08,3.71,3.83,3402300.0],["2022-05-18",3.77,3.885,3.535,3.58,2989600.0],["2022-05-19",3.63,3.95,3.57,3.77,3569700.0],["2022-05-20",3.85,3.85,3.615,3.76,3069300.0],["2022-05-23",3.79,3.79,3.35,3.5,4250600.0],["2022-05-24",3.5,3.5,2.93,2.95,6702000.0],["2022-05-25",2.98,3.0,2.76,2.9,8801300.0],["2022-05-26",2.88,2.995,2.82,2.94,3799400.0],["2022-05-27",2.97,3.26,2.94,3.16,4401800.0],["2022-05-31",3.2,3.25,3.09,3.16,3241900.0],["2022-06-01",3.16,3.21,2.95,3.02,3433500.0],["2022-06-02",3.0,3.23,3.0,3.14,4782700.0],["2022-06-03",3.08,3.17,2.97,3.0,3001500.0],["2022-06-06",3.11,3.3,2.99,3.02,4929400.0],["2022-06-07",2.98,3.09,2.85,3.04,4058700.0],["2022-06-08",2.99,3.3,2.97,3.11,3850600.0],["2022-06-09",3.0,3.01,2.58,2.65,7512000.0],["2022-06-10",2.59,2.6,2.35,2.44,5109400.0],["2022-06-13",2.29,2.4,2.255,2.33,4091500.0],["2022-06-14",2.33,2.4,2.2,2.32,5573800.0],["2022-06-15",2.32,2.49,2.32,2.46,7897600.0],["2022-06-16",2.35,2.45,2.24,2.26,7186800.0],["2022-06-17",2.3,2.38,2.2,2.24,13162800.0],["2022-06-21",2.325,2.34,2.19,2.21,7776500.0],["2022-06-22",2.16,2.325,2.15,2.19,7212100.0],["2022-06-23",2.2,2.25,2.16,2.22,2911400.0],["2022-06-24",2.23,2.34,2.204,2.28,5179500.0],["2022-06-27",2.31,2.32,2.162,2.19,2446700.0],["2022-06-28",2.19,2.25,2.08,2.09,1923300.0],["2022-06-29",2.08,2.08,1.9,1.93,2829000.0],["2022-06-30",1.93,1.97,1.835,1.91,2922000.0],["2022-07-01",1.95,2.03,1.88,1.96,2395200.0],["2022-07-05",1.95,2.13,1.895,2.12,4283300.0],["2022-07-06",2.12,2.25,2.0,2.01,13837500.0],["2022-07-07",2.08,2.205,2.015,2.16,2943600.0],["2022-07-08",2.12,2.31,2.12,2.2,2333000.0],["2022-07-11",2.19,2.22,2.01,2.03,3105800.0],["2022-07-12",2.04,2.05,1.93,2.01,1916000.0],["2022-07-13",1.94,2.13,1.92,2.05,1617600.0],["2022-07-14",2.01,2.05,1.95,2.01,5328700.0],["2022-07-15",2.0,2.01,1.91,1.98,2321100.0],["2022-07-18",1.99,2.16,1.98,2.08,4800000.0],["2022-07-19",2.09,2.46,2.09,2.44,4397500.0],["2022-07-20",2.46,2.74,2.37,2.63,4486700.0],["2022-07-21",2.59,2.63,2.45,2.57,1909900.0],["2022-07-22",2.69,2.69,2.33,2.39,2186300.0],["2022-07-25",2.41,2.41,2.3,2.38,1995700.0],["2022-07-26",2.31,2.32,2.18,2.2,1430200.0],["2022-07-27",2.28,2.455,2.2,2.42,2098600.0],["2022-07-28",2.4,2.51,2.34,2.46,1851900.0],["2022-07-29",2.43,2.6,2.39,2.54,1623400.0],["2022-08-01",2.49,2.6,2.39,2.56,1843300.0],["2022-08-02",2.5,2.73,2.48,2.73,2120300.0],["2022-08-03",2.73,2.82,2.67,2.79,4023500.0],["2022-08-04",2.87,2.92,2.52,2.64,2338900.0],["2022-08-05",2.64,2.77,2.59,2.7,1233800.0],["2022-08-08",2.68,2.92,2.55,2.59,4630100.0],["2022-08-09",2.55,2.63,2.41,2.44,2472400.0],["2022-08-10",2.55,2.77,2.51,2.76,3115900.0],["2022-08-11",2.78,3.27,2.75,3.16,5039800.0],["2022-08-12",3.2,3.2,3.05,3.07,2132000.0],["2022-08-15",3.1,3.14,3.02,3.09,1657000.0],["2022-08-16",3.08,3.17,3.03,3.11,1296800.0],["2022-08-17",3.02,3.12,2.908,2.93,2401500.0],["2022-08-18",2.91,2.98,2.84,2.86,1326000.0],["2022-08-19",2.79,2.79,2.52,2.53,1744500.0],["2022-08-22",2.51,2.58,2.46,2.5,1213000.0],["2022-08-23",2.48,2.55,2.34,2.36,2041200.0],["2022-08-24",2.39,2.43,2.33,2.41,1853600.0],["2022-08-25",2.45,2.5,2.361,2.42,3818900.0],["2022-08-26",2.44,2.44,2.2,2.23,1590600.0],["2022-08-29",2.18,2.325,2.18,2.23,1189200.0],["2022-08-30",2.27,2.28,2.11,2.16,947000.0],["2022-08-31",2.17,2.21,2.075,2.14,1296200.0],["2022-09-01",2.07,2.13,2.01,2.11,1228400.0],["2022-09-02",2.13,2.79,2.065,2.43,27692800.0],["2022-09-06",2.42,2.54,2.16,2.45,7687600.0],["2022-09-07",2.45,2.56,2.3,2.54,2996000.0],["2022-09-08",2.44,2.575,2.37,2.56,3236900.0],["2022-09-09",2.6,2.775,2.54,2.75,2606700.0],["2022-09-12",2.762,2.785,2.66,2.66,1781500.0],["2022-09-13",2.43,2.77,2.43,2.59,2929600.0],["2022-09-14",2.59,2.89,2.49,2.855,3040800.0],["2022-09-15",2.75,3.07,2.74,2.88,5120400.0],["2022-09-16",2.81,2.85,2.64,2.65,7101500.0],["2022-09-19",2.58,2.885,2.56,2.85,3251100.0],["2022-09-20",2.847,2.91,2.75,2.78,2140000.0],["2022-09-21",2.78,2.87,2.71,2.78,1482100.0],["2022-09-22",2.78,2.8,2.5,2.605,1776200.0],["2022-09-23",2.54,2.545,2.25,2.35,1872600.0],["2022-09-26",2.35,2.515,2.25,2.39,2547500.0],["2022-09-27",2.42,2.46,2.275,2.28,1545200.0],["2022-09-28",2.28,2.47,2.27,2.43,1164200.0],["2022-09-29",2.35,2.4,2.17,2.18,1602600.0],["2022-09-30",2.19,2.3,2.14,2.21,1384500.0],["2022-10-03",2.26,2.375,2.18,2.32,1074600.0],["2022-10-04",2.42,2.64,2.39,2.56,1883700.0],["2022-10-05",2.49,2.58,2.405,2.5,1250300.0],["2022-10-06",2.47,2.51,2.38,2.44,1172700.0],["2022-10-07",2.37,2.44,2.33,2.4,1516500.0],["2022-10-10",2.37,2.37,2.19,2.28,1486000.0],["2022-10-11",2.24,2.285,2.13,2.16,1233900.0],["2022-10-12",2.26,2.26,2.065,2.17,1844100.0],["2022-10-13",2.09,2.23,2.02,2.2,2203500.0],["2022-10-14",2.21,2.229,2.03,2.04,1396200.0],["2022-10-17",2.1,2.2,2.06,2.16,1326200.0],["2022-10-18",2.27,2.31,2.14,2.21,1107600.0],["2022-10-19",2.18,2.19,2.01,2.06,1260600.0],["2022-10-20",2.06,2.235,2.03,2.13,1803900.0],["2022-10-21",2.11,2.16,2.02,2.15,1587700.0],["2022-10-24",2.15,2.15,1.99,2.09,1570300.0],["2022-10-25",2.09,2.33,2.09,2.22,1743600.0],["2022-10-26",2.21,2.32,2.155,2.2,1846500.0],["2022-10-27",2.23,2.25,2.06,2.07,1666800.0],["2022-10-28",2.06,2.11,2.0,2.09,1542100.0],["2022-10-31",2.1,2.1,2.02,2.06,1701400.0],["2022-11-01",2.09,2.12,2.03,2.08,1897500.0],["2022-11-02",2.06,2.075,1.87,1.88,2170000.0],["2022-11-03",1.95,2.09,1.95,2.0,1979400.0],["2022-11-04",2.01,2.03,1.935,1.99,1927800.0],["2022-11-07",2.05,2.05,1.84,1.84,2030400.0],["2022-11-08",1.83,1.85,1.65,1.695,3270900.0],["2022-11-09",1.71,1.71,1.57,1.6,2928200.0],["2022-11-10",1.72,1.76,1.63,1.75,3996300.0],["2022-11-11",1.78,1.81,1.73,1.8,3395400.0],["2022-11-14",1.8,1.83,1.74,1.79,1386100.0],["2022-11-15",1.84,1.9,1.785,1.86,2801000.0],["2022-11-16",1.88,1.88,1.72,1.75,1625200.0],["2022-11-17",1.7,1.73,1.68,1.7,788000.0],["2022-11-18",1.74,1.745,1.6,1.64,1299100.0],["2022-11-21",1.61,1.62,1.47,1.48,2736100.0],["2022-11-22",1.57,1.57,1.4,1.42,3308100.0],["2022-11-23",1.43,1.45,1.33,1.41,3750500.0],["2022-11-25",1.39,1.4,1.29,1.35,4145900.0],["2022-11-28",1.31,1.348,1.24,1.25,3020500.0],["2022-11-29",1.27,1.32,1.2,1.22,2502100.0],["2022-11-30",1.24,1.29,1.19,1.26,7038500.0],["2022-12-01",1.25,1.42,1.24,1.35,3446700.0],["2022-12-02",1.35,1.44,1.29,1.44,1835300.0],["2022-12-05",1.45,1.45,1.3,1.31,1855700.0],["2022-12-06",1.33,1.33,1.23,1.25,1444900.0],["2022-12-07",1.24,1.295,1.21,1.25,1707100.0],["2022-12-08",1.24,1.315,1.231,1.25,1308200.0],["2022-12-09",1.27,1.28,1.22,1.24,1909700.0],["2022-12-12",1.25,1.33,1.22,1.31,2125200.0],["2022-12-13",1.36,1.38,1.25,1.27,3791200.0],["2022-12-14",1.25,1.31,1.22,1.23,2099400.0],["2022-12-15",1.2,1.24,1.19,1.21,2402400.0],["2022-12-16",1.22,1.26,1.2,1.25,3634200.0],["2022-12-19",1.26,1.27,1.18,1.22,1644400.0],["2022-12-20",1.22,1.25,1.19,1.24,1303300.0],["2022-12-21",1.24,1.265,1.21,1.23,959400.0],["2022-12-22",1.22,1.23,1.18,1.19,1849800.0],["2022-12-23",1.19,1.192,1.13,1.19,2004800.0],["2022-12-27",1.17,1.179,1.1,1.14,3099500.0],["2022-12-28",1.11,1.22,1.11,1.16,1572700.0],["2022-12-29",1.16,1.27,1.14,1.25,1517000.0],["2022-12-30",1.22,1.27,1.185,1.21,1288900.0],["2023-01-03",1.27,1.29,1.14,1.16,1913200.0],["2023-01-04",1.17,1.25,1.162,1.25,1014900.0],["2023-01-05",1.23,1.23,1.15,1.15,1044000.0],["2023-01-06",1.2,1.225,1.14,1.22,875600.0],["2023-01-09",1.29,1.31,1.245,1.29,2017000.0],["2023-01-10",1.33,1.33,1.24,1.28,856800.0],["2023-01-11",1.29,1.36,1.255,1.32,3796000.0],["2023-01-12",1.35,1.42,1.29,1.3,3079000.0],["2023-01-13",1.28,1.41,1.25,1.39,2157600.0],["2023-01-17",1.42,1.51,1.385,1.47,2003400.0],["2023-01-18",1.46,1.5,1.39,1.4,2349500.0],["2023-01-19",1.4,1.4,1.29,1.3,2159200.0],["2023-01-20",1.34,1.415,1.295,1.39,1622200.0],["2023-01-23",1.41,1.59,1.36,1.58,2257100.0],["2023-01-24",1.57,1.6,1.51,1.54,995000.0],["2023-01-25",1.51,1.51,1.42,1.48,1446000.0],["2023-01-26",1.52,1.59,1.5,1.59,1120900.0],["2023-01-27",1.59,1.765,1.57,1.75,3284100.0],["2023-01-30",1.76,1.76,1.64,1.73,2177100.0],["2023-01-31",1.75,1.93,1.72,1.82,6417200.0],["2023-02-01",1.82,1.985,1.8,1.97,3482900.0],["2023-02-02",2.025,2.11,1.88,1.92,4633700.0],["2023-02-03",1.86,2.17,1.84,1.98,3313800.0],["2023-02-06",1.98,2.0,1.87,1.89,1607300.0],["2023-02-07",1.89,1.93,1.79,1.9,2104000.0],["2023-02-08",1.88,1.91,1.705,1.74,1995700.0],["2023-02-09",1.79,1.82,1.57,1.58,2543100.0],["2023-02-10",1.6,1.715,1.53,1.68,2504000.0],["2023-02-13",1.73,1.82,1.64,1.8,3023400.0],["2023-02-14",1.77,1.87,1.705,1.75,2451700.0],["2023-02-15",1.79,1.8,1.7,1.8,2305800.0],["2023-02-16",1.79,1.86,1.67,1.71,1904700.0],["2023-02-17",1.69,1.8,1.685,1.8,1616700.0],["2023-02-21",1.7,1.765,1.6,1.62,2362300.0],["2023-02-22",1.66,1.72,1.56,1.57,2312900.0],["2023-02-23",1.58,1.59,1.43,1.47,3152000.0],["2023-02-24",1.41,1.45,1.33,1.42,6215100.0],["2023-02-27",1.41,1.535,1.406,1.49,2002100.0],["2023-02-28",1.49,1.58,1.49,1.56,3045400.0],["2023-03-01",1.55,1.59,1.45,1.46,1226000.0],["2023-03-02",1.46,1.46,1.37,1.43,1108700.0],["2023-03-03",1.45,1.51,1.405,1.47,1717100.0],["2023-03-06",1.48,1.5,1.38,1.4,1259300.0],["2023-03-07",1.4,1.41,1.34,1.39,964400.0],["2023-03-08",1.37,1.46,1.35,1.42,1244400.0],["2023-03-09",1.42,1.44,1.33,1.36,1666600.0],["2023-03-10",1.33,1.35,1.24,1.27,1885700.0],["2023-03-13",1.23,1.38,1.205,1.33,1160400.0],["2023-03-14",1.34,1.415,1.335,1.4,1653400.0],["2023-03-15",1.33,1.37,1.28,1.35,1579900.0],["2023-03-16",1.35,1.38,1.31,1.36,1187800.0],["2023-03-17",1.35,1.36,1.24,1.26,2132000.0],["2023-03-20",1.24,1.26,1.14,1.15,1810000.0],["2023-03-21",1.2,1.25,1.18,1.2,1618900.0],["2023-03-22",1.24,1.29,1.182,1.24,1525700.0],["2023-03-23",1.24,1.32,1.24,1.31,1138700.0],["2023-03-24",1.3,1.3,1.23,1.28,1215900.0],["2023-03-27",1.31,1.32,1.22,1.23,1240800.0],["2023-03-28",1.21,1.25,1.21,1.24,937700.0],["2023-03-29",1.25,1.32,1.24,1.32,831600.0],["2023-03-30",1.35,1.37,1.31,1.34,716300.0],["2023-03-31",1.34,1.41,1.32,1.39,1166800.0],["2023-04-03",1.4,1.409,1.32,1.33,1194800.0],["2023-04-04",1.35,1.39,1.33,1.37,1809100.0],["2023-04-05",1.39,1.39,1.205,1.23,1232700.0],["2023-04-06",1.27,1.29,1.22,1.26,913200.0],["2023-04-10",1.25,1.32,1.2,1.32,945900.0],["2023-04-11",1.33,1.41,1.31,1.41,777200.0],["2023-04-12",1.42,1.44,1.3,1.32,1245800.0],["2023-04-13",1.33,1.42,1.322,1.38,973500.0],["2023-04-14",1.39,1.41,1.34,1.41,890700.0],["2023-04-17",1.41,1.55,1.41,1.53,1293800.0],["2023-04-18",1.56,1.59,1.5,1.57,1471900.0],["2023-04-19",1.56,1.69,1.54,1.68,1804900.0],["2023-04-20",1.66,1.67,1.55,1.63,1792800.0],["2023-04-21",1.61,1.62,1.48,1.49,2282700.0],["2023-04-24",1.48,1.51,1.38,1.42,1570700.0],["2023-04-25",1.4,1.42,1.3,1.32,1718600.0],["2023-04-26",1.33,1.38,1.28,1.34,1537800.0],["2023-04-27",1.35,1.4,1.29,1.4,1646200.0],["2023-04-28",1.4,1.48,1.36,1.43,1185900.0],["2023-05-01",1.42,1.42,1.31,1.33,1314900.0],["2023-05-02",1.34,1.38,1.3,1.35,885700.0],["2023-05-03",1.35,1.394,1.31,1.34,1063000.0],["2023-05-04",1.33,1.47,1.33,1.35,1229700.0],["2023-05-05",1.36,1.5,1.36,1.46,1353400.0],["2023-05-08",1.47,1.47,1.38,1.45,1315300.0],["2023-05-09",1.42,1.49,1.41,1.48,993600.0],["2023-05-10",1.48,1.53,1.47,1.5,2137300.0],["2023-05-11",1.51,1.51,1.4,1.46,1402400.0],["2023-05-12",1.47,1.48,1.415,1.48,1634700.0],["2023-05-15",1.5,1.5,1.395,1.43,1518400.0],["2023-05-16",1.39,1.409,1.34,1.35,984500.0],["2023-05-17",1.35,1.48,1.34,1.47,1538000.0],["2023-05-18",1.44,1.5,1.44,1.49,1602800.0],["2023-05-19",1.53,1.54,1.41,1.42,3430300.0],["2023-05-22",1.45,1.52,1.42,1.5,3552900.0],["2023-05-23",1.48,1.62,1.48,1.5,3303800.0],["2023-05-24",1.49,1.52,1.41,1.44,1570300.0],["2023-05-25",1.44,1.46,1.33,1.34,1981300.0],["2023-05-26",1.35,1.371,1.3,1.34,2880200.0],["2023-05-30",1.37,1.41,1.315,1.34,1625500.0],["2023-05-31",1.36,1.415,1.32,1.41,3439700.0],["2023-06-01",1.45,1.49,1.34,1.49,2437300.0],["2023-06-02",1.51,1.535,1.41,1.44,2815700.0],["2023-06-05",1.45,1.52,1.44,1.5,2020700.0],["2023-06-06",1.5,1.55,1.46,1.52,2592500.0],["2023-06-07",1.61,1.94,1.6,1.87,10103500.0],["2023-06-08",1.94,2.13,1.87,2.06,7597200.0],["2023-06-09",2.1,2.32,2.01,2.29,5549000.0],["2023-06-12",2.36,2.49,2.18,2.24,8441400.0],["2023-06-13",2.23,2.37,2.17,2.23,7308900.0],["2023-06-14",2.17,2.22,1.99,2.07,5822000.0],["2023-06-15",2.05,2.2,2.05,2.2,5499500.0],["2023-06-16",2.19,2.25,2.14,2.25,8200100.0],["2023-06-20",2.26,2.45,2.2,2.45,6402700.0],["2023-06-21",2.48,2.49,2.33,2.43,5692900.0],["2023-06-22",2.34,2.36,2.16,2.3,5174300.0],["2023-06-23",2.27,2.39,2.16,2.385,41318500.0],["2023-06-26",2.33,2.449,2.2,2.2,5822000.0],["2023-06-27",2.28,2.59,2.23,2.55,8925200.0],["2023-06-28",2.58,2.65,2.48,2.57,7288800.0],["2023-06-29",2.6,2.795,2.56,2.77,7045900.0],["2023-06-30",2.84,2.98,2.71,2.94,16334800.0],["2023-07-03",2.98,3.0,2.871,2.96,2899500.0],["2023-07-05",2.97,3.24,2.88,3.11,7260000.0],["2023-07-06",2.99,3.1,2.71,2.765,6544000.0],["2023-07-07",2.84,2.84,2.53,2.8,4518000.0],["2023-07-10",2.81,3.24,2.675,3.11,10381400.0],["2023-07-11",3.12,3.22,2.94,3.07,7024900.0],["2023-07-12",3.18,3.54,3.14,3.42,8379600.0],["2023-07-13",3.5,3.51,3.255,3.29,6451900.0],["2023-07-14",3.34,3.49,3.12,3.17,3986500.0],["2023-07-17",3.21,3.25,3.05,3.17,4048100.0],["2023-07-18",3.2,3.27,3.0,3.22,5635200.0],["2023-07-19",2.97,3.28,2.64,2.88,46190200.0],["2023-07-20",2.94,3.05,2.72,2.92,15942700.0],["2023-07-21",2.96,2.96,2.7,2.72,12909600.0],["2023-07-24",2.71,2.98,2.68,2.96,20117700.0],["2023-07-25",2.99,3.02,2.86,2.99,9004500.0],["2023-07-26",2.97,3.01,2.88,2.97,6747000.0],["2023-07-27",3.03,3.03,2.71,2.73,9646400.0],["2023-07-28",2.79,3.02,2.76,2.95,7346200.0],["2023-07-31",3.0,3.38,2.97,3.28,13856500.0],["2023-08-01",3.29,3.46,3.23,3.34,6543300.0],["2023-08-02",3.25,3.265,3.06,3.08,7331700.0],["2023-08-03",3.11,3.23,2.88,3.08,11179700.0],["2023-08-04",3.15,3.17,3.045,3.06,5928500.0],["2023-08-07",3.0,3.1,2.97,3.06,9324400.0],["2023-08-08",2.96,3.25,2.88,3.23,6432600.0],["2023-08-09",3.15,3.295,3.11,3.12,7226600.0],["2023-08-10",3.13,3.29,3.07,3.16,4650900.0],["2023-08-11",3.16,3.49,3.09,3.45,9449100.0],["2023-08-14",3.39,3.73,3.355,3.67,9745800.0],["2023-08-15",3.67,3.79,3.54,3.54,7367700.0],["2023-08-16",3.54,3.615,3.445,3.47,5217400.0],["2023-08-17",3.47,3.47,3.15,3.16,7395800.0],["2023-08-18",3.07,3.34,3.03,3.28,7529400.0],["2023-08-21",3.26,3.29,3.155,3.25,5182600.0],["2023-08-22",3.25,3.33,3.08,3.27,7029600.0],["2023-08-23",3.28,3.3,3.06,3.09,7157300.0],["2023-08-24",3.07,3.095,2.78,2.8,18000300.0],["2023-08-25",2.79,3.08,2.79,3.07,10062600.0],["2023-08-28",3.07,3.18,3.04,3.14,4567900.0],["2023-08-29",3.15,3.315,3.11,3.26,5618100.0],["2023-08-30",3.2,3.31,3.14,3.24,5727500.0],["2023-08-31",3.25,3.295,3.1,3.17,6086200.0],["2023-09-01",3.19,3.275,3.13,3.2,3557400.0],["2023-09-05",3.17,3.675,3.16,3.6,13379000.0],["2023-09-06",3.6,3.92,3.57,3.68,12097900.0],["2023-09-07",3.58,3.59,3.295,3.445,7524800.0],["2023-09-08",3.42,3.54,3.37,3.42,4182500.0],["2023-09-11",3.49,3.645,3.28,3.3,6333200.0],["2023-09-12",3.3,3.49,3.25,3.3,6136700.0],["2023-09-13",3.42,3.43,3.23,3.27,9446700.0],["2023-09-14",3.27,3.48,3.21,3.22,9859600.0],["2023-09-15",3.23,3.4,3.2,3.38,40250800.0],["2023-09-18",3.39,3.62,3.325,3.55,10428200.0],["2023-09-19",3.5,3.5,2.86,3.01,16383600.0],["2023-09-20",3.07,3.08,2.86,2.87,5872400.0],["2023-09-21",2.85,2.86,2.62,2.74,10621100.0],["2023-09-22",2.71,2.725,2.49,2.6,17149300.0],["2023-09-25",2.6,2.61,2.415,2.48,12249500.0],["2023-09-26",2.45,2.57,2.41,2.48,9006400.0],["2023-09-27",2.48,2.56,2.31,2.37,5535500.0],["2023-09-28",2.4,2.415,2.29,2.38,8173500.0],["2023-09-29",2.42,2.495,2.32,2.35,7503600.0],["2023-10-02",2.33,2.37,2.2,2.23,7019900.0],["2023-10-03",2.17,2.215,2.14,2.15,5855600.0],["2023-10-04",2.15,2.31,2.13,2.28,7799400.0],["2023-10-05",2.26,2.27,2.16,2.17,4911100.0],["2023-10-06",2.16,2.16,2.06,2.11,5830300.0],["2023-10-09",2.06,2.135,2.033,2.12,3985500.0],["2023-10-10",2.14,2.22,2.13,2.16,5582200.0],["2023-10-11",2.23,2.265,2.03,2.04,3960200.0],["2023-10-12",2.05,2.055,1.91,1.93,5416700.0],["2023-10-13",1.91,1.955,1.82,1.85,5274100.0],["2023-10-16",1.82,1.94,1.79,1.91,3726600.0],["2023-10-17",1.89,2.0,1.85,1.92,2964300.0],["2023-10-18",1.9,1.905,1.8,1.82,2589300.0],["2023-10-19",1.81,1.85,1.77,1.8,2963500.0],["2023-10-20",1.81,1.88,1.76,1.82,6558600.0],["2023-10-23",1.8,1.865,1.73,1.8,5171900.0],["2023-10-24",1.81,1.948,1.785,1.86,4763400.0],["2023-10-25",1.885,1.9,1.78,1.79,3509600.0],["2023-10-26",1.75,1.815,1.74,1.78,5001600.0],["2023-10-27",1.77,1.806,1.7,1.72,4776500.0],["2023-10-30",1.72,1.745,1.6,1.67,11205600.0],["2023-10-31",1.65,1.76,1.64,1.75,6250200.0],["2023-11-01",1.78,1.83,1.721,1.81,6332700.0],["2023-11-02",1.87,2.045,1.85,1.92,8257400.0],["2023-11-03",1.93,2.11,1.92,2.01,7771600.0],["2023-11-06",2.14,2.14,1.87,1.96,8393700.0],["2023-11-07",1.93,2.0,1.9,1.94,4328400.0],["2023-11-08",1.95,2.0,1.885,1.97,5076400.0],["2023-11-09",1.97,1.98,1.76,1.79,4846900.0],["2023-11-10",1.8,1.865,1.76,1.815,3215600.0],["2023-11-13",1.83,1.85,1.73,1.84,7639400.0],["2023-11-14",1.9,2.205,1.9,2.15,9350700.0],["2023-11-15",2.18,2.23,2.09,2.09,6967800.0],["2023-11-16",2.11,2.14,2.04,2.12,5409400.0],["2023-11-17",2.16,2.22,2.11,2.2,7287500.0],["2023-11-20",2.18,2.36,2.18,2.22,8276600.0],["2023-11-21",2.23,2.23,2.13,2.21,6274700.0],["2023-11-22",2.19,2.25,2.15,2.16,8671100.0],["2023-11-24",2.13,2.22,2.13,2.18,2321100.0],["2023-11-27",2.12,2.195,2.1,2.16,4228000.0],["2023-11-28",2.13,2.185,2.06,2.165,3906600.0],["2023-11-29",2.18,2.395,2.18,2.31,6206800.0],["2023-11-30",2.3,2.31,2.13,2.19,7188400.0],["2023-12-01",2.17,2.45,2.14,2.42,7375100.0],["2023-12-04",2.38,2.52,2.341,2.43,5965300.0],["2023-12-05",2.45,2.45,2.34,2.39,5423500.0],["2023-12-06",2.45,2.58,2.42,2.47,6408600.0],["2023-12-07",2.49,2.67,2.45,2.63,7469700.0],["2023-12-08",2.6,2.78,2.6,2.71,5426400.0],["2023-12-11",2.68,2.89,2.68,2.84,10022100.0],["2023-12-12",2.84,2.93,2.77,2.9,6963000.0],["2023-12-13",2.9,3.16,2.83,3.14,9408100.0],["2023-12-14",3.22,3.65,3.22,3.6,15662400.0],["2023-12-15",3.63,3.93,3.57,3.82,25137400.0],["2023-12-18",3.92,4.08,3.82,3.98,9110700.0],["2023-12-19",3.9,4.37,3.881,4.33,12316900.0],["2023-12-20",4.3,4.525,4.11,4.12,10149900.0],["2023-12-21",4.21,4.47,3.98,4.27,8820000.0],["2023-12-22",4.3,4.43,4.17,4.37,5636400.0],["2023-12-26",4.42,4.57,4.385,4.55,4103400.0],["2023-12-27",4.6,4.725,4.5,4.69,4527900.0],["2023-12-28",4.7,4.81,4.59,4.65,4124200.0],["2023-12-29",4.66,4.74,4.323,4.37,6855300.0],["2024-01-02",4.225,4.26,3.59,3.73,10417200.0],["2024-01-03",3.47,3.55,3.22,3.285,9348800.0],["2024-01-04",3.39,3.39,3.12,3.14,7724700.0],["2024-01-05",3.16,3.34,3.02,3.29,6988400.0],["2024-01-08",3.3,3.59,3.265,3.48,7611800.0],["2024-01-09",3.39,3.64,3.355,3.49,4813500.0],["2024-01-10",3.47,3.495,3.295,3.4,4715000.0],["2024-01-11",3.36,3.43,3.21,3.27,6044000.0],["2024-01-12",3.3,3.41,3.25,3.26,3016100.0],["2024-01-16",3.22,3.275,3.14,3.17,3521900.0],["2024-01-17",3.11,3.15,3.04,3.1,3996800.0],["2024-01-18",3.15,3.19,2.94,3.05,6007500.0],["2024-01-19",3.11,3.14,2.92,3.1,5052500.0],["2024-01-22",3.15,3.345,3.125,3.28,6368800.0],["2024-01-23",3.35,3.45,3.295,3.39,5095000.0],["2024-01-24",3.45,3.48,3.21,3.24,5477900.0],["2024-01-25",3.3,3.3,3.181,3.25,3693800.0],["2024-01-26",3.3,3.32,3.16,3.16,3305700.0],["2024-01-29",3.16,3.26,3.065,3.24,4312200.0],["2024-01-30",3.2,3.21,3.1,3.14,3329300.0],["2024-01-31",3.11,3.21,2.975,2.99,4185900.0],["2024-02-01",3.02,3.18,2.965,3.14,5272100.0],["2024-02-02",3.04,3.18,2.953,3.15,3851800.0],["2024-02-05",3.06,3.07,2.95,3.02,3241800.0],["2024-02-06",3.03,3.18,2.96,3.16,2993400.0],["2024-02-07",3.17,3.18,3.01,3.08,3293200.0],["2024-02-08",3.07,3.25,3.07,3.24,4574200.0],["2024-02-09",3.28,3.32,3.17,3.32,4062800.0],["2024-02-12",3.35,3.48,3.26,3.34,5137000.0],["2024-02-13",3.29,3.3,3.025,3.07,6854900.0],["2024-02-14",3.15,3.32,3.15,3.29,4565000.0],["2024-02-15",3.35,3.35,2.97,3.09,9789500.0],["2024-02-16",3.07,3.09,2.9,2.92,5922200.0],["2024-02-20",2.9,2.906,2.7,2.83,6866800.0],["2024-02-21",2.8,2.87,2.745,2.78,11379400.0],["2024-02-22",2.86,2.87,2.53,2.55,16116300.0],["2024-02-23",2.53,2.63,2.45,2.57,7119700.0],["2024-02-26",2.55,2.7,2.53,2.69,6314000.0],["2024-02-27",2.74,2.84,2.73,2.74,6163600.0],["2024-02-28",2.7,2.71,2.5,2.61,9910500.0],["2024-02-29",2.64,2.72,2.52,2.54,12230100.0],["2024-03-01",2.52,2.63,2.485,2.56,4641300.0],["2024-03-04",2.52,2.575,2.43,2.44,7244200.0],["2024-03-05",2.41,2.41,2.27,2.29,6391700.0],["2024-03-06",2.31,2.355,2.25,2.29,7350900.0],["2024-03-07",2.32,2.33,2.26,2.28,5063200.0],["2024-03-08",2.3,2.395,2.2,2.2,7041300.0],["2024-03-11",2.2,2.225,2.12,2.17,5825500.0],["2024-03-12",2.18,2.22,2.14,2.18,6013700.0],["2024-03-13",2.15,2.33,2.13,2.22,6678800.0],["2024-03-14",2.24,2.34,2.14,2.25,7659000.0],["2024-03-15",2.22,2.28,2.18,2.24,13418900.0],["2024-03-18",2.29,2.488,2.215,2.44,9359700.0],["2024-03-19",2.4,2.41,2.27,2.31,8557500.0],["2024-03-20",2.33,2.5,2.29,2.44,5374900.0],["2024-03-21",2.46,2.56,2.3,2.39,13226200.0],["2024-03-22",2.4,2.41,2.32,2.34,4371900.0],["2024-03-25",2.35,2.415,2.325,2.39,3372900.0],["2024-03-26",2.4,2.59,2.355,2.51,14638900.0],["2024-03-27",2.53,2.67,2.48,2.65,7052500.0],["2024-03-28",2.698,2.91,2.64,2.82,8240300.0],["2024-04-01",2.9,2.935,2.835,2.91,8893700.0],["2024-04-02",2.88,2.93,2.79,2.86,7003000.0],["2024-04-03",2.81,3.06,2.79,3.02,15314100.0],["2024-04-04",3.08,3.145,2.9,3.0,12563500.0],["2024-04-05",3.0,3.06,2.95,3.0,6822200.0],["2024-04-08",3.03,3.21,3.0,3.2,6364500.0],["2024-04-09",3.22,3.29,3.18,3.25,13808800.0],["2024-04-10",3.06,3.17,2.92,3.05,10999100.0],["2024-04-11",3.05,3.19,3.05,3.175,3893600.0],["2024-04-12",3.13,3.19,3.01,3.07,6599600.0],["2024-04-15",3.06,3.12,2.98,3.0,5705400.0],["2024-04-16",2.91,3.02,2.87,3.0,6687000.0],["2024-04-17",3.04,3.1,2.97,3.04,10898900.0],["2024-04-18",3.04,3.055,2.75,2.81,10753900.0],["2024-04-19",2.78,2.86,2.75,2.8,5849100.0],["2024-04-22",2.8,2.83,2.73,2.75,4610300.0],["2024-04-23",2.75,2.9,2.74,2.85,3077400.0],["2024-04-24",2.86,2.91,2.78,2.84,4739500.0],["2024-04-25",2.762,2.83,2.735,2.82,6332400.0],["2024-04-26",2.84,3.02,2.8,3.02,3072700.0],["2024-04-29",3.09,3.15,3.0,3.05,5041400.0],["2024-04-30",3.0,3.0,2.72,2.775,7841100.0],["2024-05-01",2.78,2.98,2.68,2.865,5486300.0],["2024-05-02",2.9,2.96,2.763,2.93,4778600.0],["2024-05-03",2.99,3.41,2.96,3.29,14778400.0],["2024-05-06",3.34,3.385,3.16,3.33,10782300.0],["2024-05-07",3.31,3.53,3.24,3.39,7632600.0],["2024-05-08",3.29,3.4,3.17,3.36,9383800.0],["2024-05-09",3.14,3.655,3.07,3.61,9727700.0],["2024-05-10",3.63,3.679,3.12,3.22,8025500.0],["2024-05-13",3.14,3.4,3.02,3.02,8183700.0],["2024-05-14",3.05,3.2,3.02,3.14,8670200.0],["2024-05-15",3.18,3.225,2.91,2.92,5374500.0],["2024-05-16",2.92,2.98,2.76,2.77,9635500.0],["2024-05-17",2.8,2.8,2.7,2.74,6660300.0],["2024-05-20",2.72,2.79,2.61,2.68,8210200.0],["2024-05-21",2.68,2.68,2.47,2.48,14221600.0],["2024-05-22",2.58,2.58,2.34,2.53,13614400.0],["2024-05-23",2.56,2.67,2.5,2.58,8500400.0],["2024-05-24",2.59,2.61,2.44,2.46,7773800.0],["2024-05-28",2.48,2.6,2.4,2.43,9807100.0],["2024-05-29",2.42,2.51,2.35,2.44,11976000.0],["2024-05-30",2.41,2.56,2.39,2.41,9975700.0],["2024-05-31",2.4,2.459,2.36,2.39,7263900.0],["2024-06-03",2.4,2.42,2.255,2.27,7487500.0],["2024-06-04",2.26,2.26,2.1,2.12,8883400.0],["2024-06-05",2.15,2.36,2.12,2.34,11043900.0],["2024-06-06",2.36,2.45,2.3,2.33,6329600.0],["2024-06-07",2.27,2.35,2.23,2.28,19020100.0],["2024-06-10",2.26,2.38,2.24,2.35,4649600.0],["2024-06-11",2.31,2.41,2.27,2.4,6965600.0],["2024-06-12",2.42,2.6,2.415,2.53,12861200.0],["2024-06-13",2.54,2.66,2.485,2.5,7904300.0],["2024-06-14",2.47,2.555,2.455,2.52,7003600.0],["2024-06-17",2.51,2.57,2.38,2.46,6439000.0],["2024-06-18",2.44,2.445,2.295,2.34,5993700.0],["2024-06-20",2.34,2.36,2.17,2.21,10818200.0],["2024-06-21",2.21,2.36,2.17,2.33,18685000.0],["2024-06-24",2.33,2.49,2.33,2.42,5728600.0],["2024-06-25",2.42,2.54,2.41,2.47,7421900.0],["2024-06-26",2.46,2.65,2.43,2.64,7809200.0],["2024-06-27",2.65,2.87,2.64,2.73,10355000.0],["2024-06-28",2.75,2.83,2.67,2.77,79975600.0],["2024-07-01",2.76,2.83,2.69,2.81,7383300.0],["2024-07-02",2.8,2.88,2.8,2.87,4334400.0],["2024-07-03",2.9,2.96,2.855,2.91,2468100.0],["2024-07-05",2.89,2.94,2.77,2.93,4412900.0],["2024-07-08",2.95,2.99,2.87,2.98,6438000.0],["2024-07-09",2.98,2.99,2.89,2.94,4311200.0],["2024-07-10",2.94,2.99,2.88,2.91,5552600.0],["2024-07-11",2.99,3.36,2.97,3.31,10320400.0],["2024-07-12",3.37,3.845,3.345,3.7,12894400.0],["2024-07-15",3.91,4.69,3.87,4.61,27185900.0],["2024-07-16",4.68,5.245,4.42,4.93,32741300.0],["2024-07-17",4.57,4.68,4.14,4.32,17536600.0],["2024-07-18",4.43,4.6,4.1,4.29,10101800.0],["2024-07-19",4.24,4.34,4.1,4.23,7037300.0],["2024-07-22",4.31,4.55,4.14,4.2,6838300.0],["2024-07-23",4.24,4.49,4.24,4.41,7084500.0],["2024-07-24",4.37,4.38,4.09,4.14,6556300.0],["2024-07-25",4.155,4.29,3.87,4.16,6880000.0],["2024-07-26",4.27,4.34,4.21,4.23,4232500.0],["2024-07-29",4.29,4.39,4.13,4.22,5106400.0],["2024-07-30",4.22,4.255,3.95,3.96,4330800.0],["2024-07-31",4.02,4.22,3.95,4.0,7978100.0],["2024-08-01",3.77,4.58,3.75,4.07,45037900.0],["2024-08-02",3.75,4.02,3.66,3.84,25613100.0],["2024-08-05",3.39,3.89,3.35,3.825,19963400.0],["2024-08-06",3.84,3.895,3.5,3.52,7175200.0],["2024-08-07",3.6,3.75,3.25,3.31,13514200.0],["2024-08-08",3.42,3.6,3.32,3.53,8182000.0],["2024-08-09",3.51,3.595,3.4,3.51,6074500.0],["2024-08-12",3.53,3.65,3.46,3.52,6410000.0],["2024-08-13",3.58,3.7,3.5,3.61,12164200.0],["2024-08-14",3.66,3.725,3.36,3.38,6109500.0],["2024-08-15",3.5,3.71,3.48,3.69,7616300.0],["2024-08-16",3.66,3.78,3.62,3.64,5457100.0],["2024-08-19",3.66,3.795,3.645,3.78,5830500.0],["2024-08-20",3.75,3.78,3.599,3.7,4432700.0],["2024-08-21",3.7,3.93,3.7,3.86,5403700.0],["2024-08-22",3.86,3.89,3.4,3.63,12933800.0],["2024-08-23",3.68,4.3,3.61,4.3,9415600.0],["2024-08-26",4.25,4.47,4.23,4.38,9479600.0],["2024-08-27",4.33,4.375,4.1,4.22,5595000.0],["2024-08-28",4.2,4.24,4.02,4.14,6554800.0],["2024-08-29",4.18,4.53,4.18,4.47,5972300.0],["2024-08-30",4.51,4.85,4.51,4.67,10639600.0],["2024-09-03",4.6,4.76,4.23,4.26,6925100.0],["2024-09-04",4.2,4.35,4.08,4.19,6132000.0],["2024-09-05",4.2,4.31,4.05,4.05,5942000.0],["2024-09-06",4.04,4.15,3.88,3.9,5534600.0],["2024-09-09",3.93,3.99,3.81,3.85,5604800.0],["2024-09-10",3.98,4.385,3.83,4.36,6737100.0],["2024-09-11",4.32,4.55,4.215,4.46,7258400.0],["2024-09-12",4.51,4.87,4.39,4.83,10241500.0],["2024-09-13",4.84,5.06,4.78,5.05,7347800.0],["2024-09-16",5.01,5.01,4.71,4.88,6730200.0],["2024-09-17",4.93,4.985,4.69,4.76,4841300.0],["2024-09-18",4.73,5.14,4.65,4.74,5801800.0],["2024-09-19",4.97,5.275,4.81,5.22,9786900.0],["2024-09-20",5.31,5.32,4.83,5.0,17462000.0],["2024-09-23",5.06,5.15,4.96,5.09,5370100.0],["2024-09-24",5.17,6.34,5.13,6.3,18372800.0],["2024-09-25",6.26,6.79,5.975,6.4,18762600.0],["2024-09-26",6.55,6.58,5.76,5.8,13356300.0],["2024-09-27",5.89,6.23,5.71,5.96,9700900.0],["2024-09-30",5.8,5.98,5.58,5.92,13661500.0],["2024-10-01",5.83,5.985,5.43,5.55,8855700.0],["2024-10-02",5.45,5.68,5.33,5.44,6262700.0],["2024-10-03",5.38,5.505,5.13,5.19,5674600.0],["2024-10-04",5.3,5.62,5.25,5.55,6706700.0],["2024-10-07",5.58,5.6,5.21,5.31,8155300.0],["2024-10-08",5.34,5.52,5.284,5.44,4740700.0],["2024-10-09",5.5,5.86,4.97,5.48,15752600.0],["2024-10-10",5.45,5.78,5.3,5.72,8119200.0],["2024-10-11",5.72,5.85,5.62,5.75,5592800.0],["2024-10-14",5.75,5.92,5.67,5.83,4076100.0],["2024-10-15",5.84,6.07,5.68,5.93,7772700.0],["2024-10-16",6.04,6.35,5.83,6.22,6760400.0],["2024-10-17",6.22,6.32,6.05,6.2,5063800.0],["2024-10-18",6.26,6.48,6.24,6.31,5453900.0],["2024-10-21",6.27,6.32,5.85,6.04,5183300.0],["2024-10-22",6.03,6.15,5.93,5.99,3992000.0],["2024-10-23",5.97,6.1,5.901,6.09,5739300.0],["2024-10-24",6.15,6.72,6.15,6.45,8332300.0],["2024-10-25",6.49,6.56,6.33,6.41,7941000.0],["2024-10-28",6.49,6.93,6.47,6.85,6195400.0],["2024-10-29",6.85,6.94,6.59,6.91,4877600.0],["2024-10-30",6.86,7.005,6.61,6.64,7447400.0],["2024-10-31",5.71,5.82,4.75,5.195,23252100.0],["2024-11-01",5.29,5.89,5.15,5.81,13665700.0],["2024-11-04",5.24,5.55,5.01,5.55,18579900.0],["2024-11-05",5.54,5.57,4.97,5.18,13262500.0],["2024-11-06",5.5,5.75,5.35,5.71,15740600.0],["2024-11-07",5.75,5.755,5.365,5.49,12584500.0],["2024-11-08",5.5,5.62,5.33,5.61,7886000.0],["2024-11-11",5.75,5.75,5.355,5.46,12936200.0],["2024-11-12",5.37,5.475,5.21,5.4,12605200.0],["2024-11-13",5.48,5.805,5.2,5.29,14430100.0],["2024-11-14",5.33,5.49,5.22,5.38,13786300.0],["2024-11-15",5.4,5.41,4.95,4.99,10404700.0],["2024-11-18",5.445,6.48,5.24,6.15,23825400.0],["2024-11-19",6.0,6.415,5.92,6.24,12088300.0],["2024-11-20",6.17,6.2,5.66,6.01,9172200.0],["2024-11-21",6.1,6.29,5.84,5.94,10301000.0],["2024-11-22",5.97,6.58,5.905,6.49,14957000.0],["2024-11-25",6.58,6.715,6.3,6.45,15182100.0],["2024-11-26",6.24,6.35,6.0,6.05,9537500.0],["2024-11-27",6.12,6.53,6.06,6.49,8407700.0],["2024-11-29",6.52,6.64,6.395,6.47,5569500.0],["2024-12-02",6.5,6.79,6.06,6.06,9847200.0],["2024-12-03",6.02,6.06,5.82,5.92,17569600.0],["2024-12-04",5.96,6.23,5.9,6.03,7486300.0],["2024-12-05",6.03,6.98,6.03,6.92,18008700.0],["2024-12-06",7.0,8.05,6.91,7.85,24271900.0],["2024-12-09",7.95,7.97,7.27,7.62,10569400.0],["2024-12-10",7.65,7.78,7.275,7.39,11607100.0],["2024-12-11",7.49,7.6,7.24,7.37,9839700.0],["2024-12-12",7.25,7.36,6.96,7.36,9209900.0],["2024-12-13",7.35,7.78,6.95,6.97,12619000.0],["2024-12-16",6.98,8.14,6.76,7.99,13979600.0],["2024-12-17",7.99,8.07,7.6,8.06,13795000.0],["2024-12-18",8.21,8.44,7.035,7.16,12350800.0],["2024-12-19",7.35,7.4,6.9,7.18,10457000.0],["2024-12-20",6.932,7.42,6.88,7.19,17600100.0],["2024-12-23",7.07,7.17,6.68,6.98,8329800.0],["2024-12-24",7.03,7.15,6.9,7.09,4968800.0],["2024-12-26",7.06,7.5,6.93,7.34,8467700.0],["2024-12-27",7.19,7.26,6.81,6.94,6275400.0],["2024-12-30",6.81,6.85,6.46,6.47,7575100.0],["2024-12-31",6.55,6.58,6.19,6.3,7408500.0],["2025-01-02",6.33,6.48,6.07,6.1,8589800.0],["2025-01-03",6.21,6.91,6.17,6.82,9010900.0],["2025-01-06",6.86,6.925,6.325,6.5,12084300.0],["2025-01-07",9.05,9.83,8.15,8.39,98923700.0],["2025-01-08",8.022,8.15,7.37,8.055,22727500.0],["2025-01-10",7.88,7.935,6.84,6.99,19094800.0],["2025-01-13",6.76,6.832,6.26,6.27,13374000.0],["2025-01-14",6.61,6.78,6.25,6.41,12968900.0],["2025-01-15",6.69,7.0,6.62,6.68,14786700.0],["2025-01-16",6.7,6.98,6.51,6.6,8809000.0],["2025-01-17",6.8,7.16,6.705,6.8,9578800.0],["2025-01-21",6.95,7.42,6.84,7.26,11286600.0],["2025-01-22",7.32,7.32,6.7,6.97,11242900.0],["2025-01-23",6.84,7.15,6.75,6.96,12951700.0],["2025-01-24",6.96,7.335,6.79,6.88,7413500.0],["2025-01-27",6.61,6.85,6.3,6.39,8916200.0],["2025-01-28",6.45,6.795,6.27,6.76,10228700.0],["2025-01-29",6.71,7.045,6.68,6.69,14396100.0],["2025-01-30",6.75,7.075,6.66,6.81,10616100.0],["2025-01-31",6.83,7.13,6.735,6.8,12846100.0],["2025-02-03",6.45,6.88,6.345,6.79,14123000.0],["2025-02-04",6.85,6.97,6.685,6.91,7842200.0],["2025-02-05",6.95,7.2,6.82,7.19,9857600.0],["2025-02-06",7.18,7.312,6.915,7.08,9968600.0],["2025-02-07",7.15,7.51,7.074,7.2,9542500.0],["2025-02-10",7.31,7.89,7.31,7.8,12250400.0],["2025-02-11",7.67,7.88,6.99,7.0,12478500.0],["2025-02-12",6.88,6.88,6.415,6.45,14789400.0],["2025-02-13",6.83,9.49,6.69,9.42,39681500.0],["2025-02-14",9.2,10.77,9.16,10.19,38236000.0],["2025-02-18",9.435,9.515,8.56,9.47,24106200.0],["2025-02-19",9.34,9.34,8.78,8.94,12027400.0],["2025-02-20",8.85,8.85,7.97,8.31,14592400.0],["2025-02-21",8.47,8.48,7.42,7.425,12287500.0],["2025-02-24",7.48,7.48,6.8,7.01,18775600.0],["2025-02-25",6.832,7.235,6.545,7.02,21285400.0],["2025-02-26",7.04,7.3,6.96,7.02,8564800.0],["2025-02-27",7.18,7.38,6.93,7.0,12688100.0],["2025-02-28",6.93,7.36,6.8,7.27,19450800.0],["2025-03-03",7.79,7.88,6.92,6.94,13987900.0],["2025-03-04",6.63,7.49,6.45,7.13,12801500.0],["2025-03-05",7.23,7.29,6.87,7.24,11536500.0],["2025-03-06",7.025,7.145,6.86,6.96,14296300.0],["2025-03-07",6.94,7.2,6.615,7.1,15535800.0],["2025-03-10",6.8,6.837,6.18,6.36,14286300.0],["2025-03-11",6.45,6.63,6.09,6.325,8737700.0],["2025-03-12",6.61,6.65,6.09,6.25,12807100.0],["2025-03-13",6.215,6.27,5.87,6.26,10451500.0],["2025-03-14",6.55,7.04,6.535,6.97,24232000.0],["2025-03-17",6.97,7.21,6.87,6.97,9371000.0],["2025-03-18",6.79,7.118,6.71,6.94,9486500.0],["2025-03-19",6.96,7.55,6.96,7.46,11117600.0],["2025-03-20",7.3,7.61,7.13,7.14,9204500.0],["2025-03-21",6.95,7.34,6.853,7.23,14843900.0],["2025-03-24",7.54,7.75,7.48,7.64,9113700.0],["2025-03-25",7.59,7.85,7.305,7.83,15186000.0],["2025-03-26",7.76,7.8,6.945,7.12,10806400.0],["2025-03-27",7.21,7.55,7.01,7.46,11486600.0],["2025-03-28",7.32,7.32,6.6,6.685,13046300.0],["2025-03-31",6.425,6.87,6.22,6.725,13331900.0],["2025-04-01",6.69,6.98,6.495,6.73,15064100.0],["2025-04-02",6.51,7.237,6.504,7.16,13766300.0],["2025-04-03",6.535,6.85,6.25,6.275,14024200.0],["2025-04-04",6.04,6.05,5.24,5.68,20891800.0],["2025-04-07",5.135,6.275,5.04,5.905,18758100.0],["2025-04-08",6.36,6.57,5.455,5.66,15831900.0],["2025-04-09",5.6,6.586,5.301,6.55,20421200.0],["2025-04-10",6.35,6.535,5.95,6.39,12473000.0],["2025-04-11",6.35,6.53,6.1,6.19,12310700.0],["2025-04-14",6.44,6.54,5.94,6.03,12562700.0],["2025-04-15",6.24,6.39,6.01,6.14,12089900.0],["2025-04-16",6.04,6.14,5.76,5.87,11635300.0],["2025-04-17",5.875,6.3,5.81,6.11,14706700.0],["2025-04-21",6.07,6.09,5.55,5.71,9053800.0],["2025-04-22",5.84,6.26,5.84,6.15,8643900.0],["2025-04-23",6.59,6.9,6.41,6.45,10076600.0],["2025-04-24",6.55,6.83,6.44,6.81,11091800.0],["2025-04-25",6.76,7.025,6.685,6.88,9634500.0],["2025-04-28",7.18,7.53,6.912,7.26,15962600.0],["2025-04-29",7.21,7.47,7.07,7.31,10540400.0],["2025-04-30",7.05,7.29,6.8,7.24,14090700.0],["2025-05-01",7.64,7.77,6.755,6.88,24769900.0],["2025-05-02",7.105,8.25,7.07,8.14,26173600.0],["2025-05-05",8.0,8.0,7.66,7.78,13862300.0],["2025-05-06",7.5,7.627,7.11,7.19,15009200.0],["2025-05-07",7.24,7.49,7.14,7.31,14024000.0],["2025-05-08",7.5,7.935,7.405,7.75,15808400.0],["2025-05-09",8.05,8.19,7.04,7.28,19087400.0],["2025-05-12",7.71,8.05,7.5,7.93,26977200.0],["2025-05-13",7.95,8.06,7.28,7.32,40607300.0],["2025-05-14",6.06,6.94,6.05,6.86,147882600.0],["2025-05-15",6.88,7.155,6.58,6.82,36057800.0],["2025-05-16",6.84,6.99,6.6,6.7,41206900.0],["2025-05-19",6.4,6.49,6.13,6.28,37624000.0],["2025-05-20",6.28,6.38,6.13,6.25,24849100.0],["2025-05-21",6.14,6.5,6.03,6.06,22064800.0],["2025-05-22",6.05,6.31,5.975,6.03,24199900.0],["2025-05-23",5.94,6.07,5.86,5.94,14344900.0],["2025-05-27",6.135,6.3,5.88,6.15,22731900.0],["2025-05-28",6.19,6.21,6.04,6.11,12293900.0],["2025-05-29",6.21,6.345,6.155,6.24,21141200.0],["2025-05-30",6.15,6.16,5.98,6.06,15014800.0],["2025-06-02",6.04,6.06,5.67,5.86,23942400.0],["2025-06-03",5.91,5.97,5.645,5.77,24347800.0],["2025-06-04",5.77,5.925,5.74,5.81,16136800.0],["2025-06-05",5.835,5.909,5.57,5.65,15707400.0],["2025-06-06",5.83,5.97,5.825,5.87,12260700.0],["2025-06-09",5.98,6.09,5.82,5.88,21524600.0],["2025-06-10",5.88,6.0,5.82,5.95,17333500.0],["2025-06-11",6.015,6.25,5.86,5.88,19293400.0],["2025-06-12",5.825,5.845,5.67,5.69,14478700.0],["2025-06-13",5.58,5.7,5.45,5.46,14453300.0],["2025-06-16",5.56,5.68,5.4,5.55,16927600.0],["2025-06-17",5.465,5.54,5.32,5.35,20881300.0],["2025-06-18",5.32,5.54,5.26,5.33,31143500.0],["2025-06-20",5.36,5.403,5.19,5.22,27856200.0],["2025-06-23",5.16,5.55,5.09,5.42,27311600.0],["2025-06-24",5.54,5.63,5.425,5.45,31411200.0],["2025-06-25",5.485,5.485,5.23,5.29,14295900.0],["2025-06-26",5.315,5.42,5.214,5.4,16578100.0],["2025-06-27",5.4,5.48,5.14,5.17,162271800.0],["2025-06-30",5.3,5.41,5.16,5.24,25490700.0],["2025-07-01",5.15,5.19,5.0,5.05,21819300.0],["2025-07-02",5.085,5.19,5.025,5.17,17535900.0],["2025-07-03",5.145,5.4,5.13,5.3,11175600.0],["2025-07-07",5.17,5.206,5.02,5.11,15804300.0],["2025-07-08",5.16,5.37,5.159,5.2,11482800.0],["2025-07-09",5.24,5.38,5.21,5.36,12974500.0],["2025-07-10",5.34,5.53,5.26,5.38,11344200.0],["2025-07-11",5.33,5.39,5.23,5.23,8677900.0],["2025-07-14",5.35,5.765,5.332,5.66,19302600.0],["2025-07-15",5.815,5.93,5.65,5.79,29329900.0],["2025-07-16",5.83,6.09,5.68,6.06,26965600.0],["2025-07-17",6.21,6.47,6.1,6.41,28858000.0],["2025-07-18",6.51,6.53,6.21,6.26,13121900.0],["2025-07-21",6.35,6.5,6.17,6.17,16073300.0],["2025-07-22",6.15,6.19,5.979,6.17,15267700.0],["2025-07-23",6.21,6.48,6.091,6.47,20630400.0],["2025-07-24",6.35,6.64,6.33,6.52,17962100.0],["2025-07-25",6.51,6.56,6.3,6.42,9884900.0],["2025-07-28",6.51,6.51,6.24,6.28,10167300.0],["2025-07-29",6.315,6.36,5.8,5.97,19957700.0],["2025-07-30",5.97,5.99,5.73,5.79,15260300.0],["2025-07-31",6.22,6.33,5.8,5.81,37518700.0],["2025-08-01",5.61,5.68,5.36,5.65,22154500.0],["2025-08-04",5.78,5.98,5.71,5.96,39928600.0],["2025-08-05",5.98,6.22,5.94,6.16,19366000.0],["2025-08-06",6.15,6.18,6.013,6.04,10792700.0],["2025-08-07",6.185,6.305,6.03,6.2,15137000.0],["2025-08-08",6.305,6.335,5.99,6.16,47510000.0],["2025-08-11",6.19,6.56,6.125,6.24,21897100.0],["2025-08-12",6.25,6.39,6.025,6.36,13789800.0],["2025-08-13",6.445,6.63,6.21,6.46,22481400.0],["2025-08-14",6.26,6.57,6.26,6.56,18384000.0],["2025-08-15",6.53,6.58,6.33,6.39,18887300.0],["2025-08-18",6.37,6.51,6.18,6.44,19857500.0],["2025-08-19",6.25,6.25,5.9,5.98,44690900.0],["2025-08-20",5.905,5.97,5.61,5.77,32345800.0],["2025-08-21",5.675,5.9,5.67,5.85,18645300.0],["2025-08-22",5.84,6.17,5.775,6.02,18919600.0],["2025-08-25",6.0,6.05,5.85,5.95,14729000.0],["2025-08-26",5.945,5.98,5.81,5.82,25908100.0],["2025-08-27",5.81,5.865,5.71,5.72,17426300.0],["2025-08-28",5.75,5.89,5.745,5.77,10684100.0],["2025-08-29",5.76,5.775,5.61,5.63,9648500.0],["2025-09-02",5.56,5.825,5.42,5.8,18164700.0],["2025-09-03",5.8,5.93,5.64,5.66,18175900.0],["2025-09-04",5.67,5.729,5.46,5.59,15411800.0],["2025-09-05",5.75,5.82,5.572,5.73,14602800.0],["2025-09-08",5.76,5.835,5.61,5.76,19898700.0],["2025-09-09",5.71,5.797,5.615,5.7,33032600.0],["2025-09-10",5.74,5.84,5.41,5.44,18906900.0],["2025-09-11",5.46,5.627,5.445,5.57,12858400.0],["2025-09-12",5.57,5.75,5.51,5.67,10989200.0],["2025-09-15",5.735,5.93,5.705,5.885,17401200.0],["2025-09-16",5.9,6.15,5.8,6.06,17958100.0],["2025-09-17",6.05,6.09,5.76,5.89,17593800.0],["2025-09-18",6.0,6.11,5.94,5.96,12730300.0],["2025-09-19",5.97,6.19,5.9,6.06,33965400.0],["2025-09-22",5.995,6.07,5.78,5.98,11264700.0],["2025-09-23",5.999,6.42,5.98,6.13,19719000.0],["2025-09-24",6.18,6.19,5.78,5.82,14952700.0],["2025-09-25",5.695,5.7,5.52,5.59,13569700.0],["2025-09-26",5.59,5.629,5.5,5.505,9895400.0],["2025-09-29",5.56,5.68,5.52,5.54,13994600.0],["2025-09-30",5.515,5.536,5.35,5.39,12189500.0],["2025-10-01",5.37,5.43,5.185,5.21,17285600.0],["2025-10-02",5.24,5.415,5.18,5.34,14094900.0],["2025-10-03",5.355,5.47,5.3,5.39,11568300.0],["2025-10-06",5.47,5.61,5.425,5.53,18856700.0],["2025-10-07",5.54,5.6,5.28,5.4,13039500.0],["2025-10-08",5.44,5.66,5.38,5.58,16319200.0],["2025-10-09",5.59,5.596,5.39,5.46,16714900.0],["2025-10-10",5.49,5.54,5.13,5.16,17611200.0],["2025-10-13",5.26,5.405,5.23,5.37,20790500.0],["2025-10-14",5.28,5.55,5.13,5.42,16145100.0],["2025-10-15",5.52,5.74,5.43,5.49,21374100.0],["2025-10-16",5.52,5.6,5.18,5.23,18931900.0],["2025-10-17",5.21,5.25,5.06,5.12,14300500.0],["2025-10-20",5.24,5.38,5.22,5.32,23978300.0],["2025-10-21",5.3,5.35,5.22,5.25,9713500.0],["2025-10-22",5.15,5.22,4.85,4.93,23017000.0],["2025-10-23",4.975,5.1,4.94,5.07,12572000.0],["2025-10-24",5.17,5.25,5.09,5.15,12223300.0],["2025-10-27",5.28,5.33,5.22,5.27,12671800.0],["2025-10-28",5.29,5.35,5.18,5.2,30270100.0],["2025-10-29",5.18,5.28,4.87,5.1,34954700.0],["2025-10-30",4.96,5.155,4.96,5.1,27498600.0],["2025-10-31",5.11,5.326,5.07,5.24,14392800.0],["2025-11-03",5.23,5.42,5.02,5.05,26461300.0],["2025-11-04",4.94,5.02,4.48,4.485,25375500.0],["2025-11-05",4.52,4.54,4.3,4.46,20525800.0],["2025-11-06",4.42,4.46,4.165,4.23,23741200.0],["2025-11-07",4.12,4.34,4.04,4.32,18508000.0],["2025-11-10",4.52,4.52,4.29,4.36,13446000.0],["2025-11-11",4.31,4.36,4.22,4.26,12760600.0],["2025-11-12",4.29,4.376,4.16,4.23,12642300.0],["2025-11-13",4.18,4.3,4.105,4.16,18087500.0],["2025-11-14",4.05,4.16,3.99,4.13,14388700.0],["2025-11-17",4.13,4.13,3.77,3.83,16897300.0],["2025-11-18",3.785,3.86,3.685,3.81,22054500.0],["2025-11-19",3.82,3.93,3.77,3.83,15044900.0],["2025-11-20",3.92,4.04,3.75,3.77,23659800.0],["2025-11-21",3.77,3.84,3.6,3.78,15914500.0],["2025-11-24",3.82,3.91,3.76,3.9,14039800.0],["2025-11-25",3.9,3.95,3.76,3.92,18130000.0],["2025-11-26",4.09,4.155,4.015,4.05,13291100.0],["2025-11-28",4.1,4.24,4.09,4.19,8866800.0],["2025-12-01",4.075,4.12,3.96,3.99,19539200.0],["2025-12-02",4.01,4.15,3.98,3.99,13997600.0],["2025-12-03",3.99,4.54,3.97,4.51,24188400.0],["2025-12-04",4.515,4.67,4.45,4.57,13604300.0],["2025-12-05",4.61,4.645,4.45,4.46,12149300.0],["2025-12-08",4.54,4.66,4.46,4.6,12222700.0],["2025-12-09",4.59,4.69,4.51,4.61,10553100.0],["2025-12-10",4.56,4.69,4.475,4.5,16541700.0],["2025-12-11",4.47,4.645,4.45,4.61,13402800.0],["2025-12-12",4.58,4.63,4.36,4.39,10271100.0],["2025-12-15",4.42,4.475,4.16,4.18,13797500.0],["2025-12-16",4.15,4.195,4.07,4.12,12030600.0],["2025-12-17",4.14,4.23,4.05,4.07,13466800.0],["2025-12-18",4.2,4.3,4.14,4.18,9703400.0],["2025-12-19",4.19,4.27,4.15,4.16,30148200.0],["2025-12-22",4.2,4.36,4.18,4.22,20301100.0],["2025-12-23",4.17,4.195,4.08,4.09,24682000.0],["2025-12-24",4.08,4.11,4.055,4.1,4212900.0],["2025-12-26",4.07,4.08,3.93,4.0,7672800.0],["2025-12-29",3.95,4.02,3.84,3.87,13085000.0],["2025-12-30",3.87,3.96,3.86,3.88,9893800.0],["2025-12-31",3.86,3.9,3.79,3.84,14045100.0],["2026-01-02",3.86,3.95,3.79,3.87,22506400.0],["2026-01-05",3.95,4.06,3.9,3.99,31046200.0],["2026-01-06",4.04,4.42,3.995,4.4,25067000.0],["2026-01-07",4.52,4.82,4.42,4.59,29072900.0],["2026-01-08",4.53,4.7,4.43,4.67,19160600.0],["2026-01-09",4.72,4.82,4.65,4.79,21578200.0],["2026-01-12",4.77,4.83,4.59,4.76,15419300.0],["2026-01-13",4.76,4.76,4.48,4.59,13843700.0],["2026-01-14",4.58,4.62,4.495,4.62,10358200.0],["2026-01-15",4.65,4.68,4.543,4.57,11299200.0],["2026-01-16",4.59,4.76,4.565,4.67,12875600.0],["2026-01-20",4.49,4.66,4.43,4.49,13153100.0],["2026-01-21",4.55,4.68,4.47,4.66,15054100.0],["2026-01-22",4.74,5.08,4.71,4.88,21077900.0],["2026-01-23",4.88,4.88,4.541,4.58,17591000.0],["2026-01-26",4.6,4.61,4.325,4.42,14959800.0],["2026-01-27",4.44,4.48,4.32,4.36,13429100.0],["2026-01-28",4.385,4.55,4.27,4.5,14526200.0],["2026-01-29",4.44,4.54,4.305,4.51,20198400.0],["2026-01-30",4.43,4.5,4.18,4.2,16351900.0],["2026-02-02",4.17,4.2,4.06,4.07,16375800.0],["2026-02-03",4.12,4.18,3.915,4.12,15167600.0],["2026-02-04",4.12,4.25,3.95,4.17,19784700.0],["2026-02-05",4.06,4.09,3.75,3.78,21607900.0],["2026-02-06",3.94,4.3,3.9,4.28,14135700.0],["2026-02-09",4.25,4.43,4.181,4.4,13511600.0],["2026-02-10",4.42,4.5,4.36,4.46,9830300.0],["2026-02-11",4.5,4.5,4.27,4.36,19894500.0],["2026-02-12",4.46,4.58,3.98,4.22,23055400.0],["2026-02-13",4.25,4.52,4.18,4.48,19674500.0],["2026-02-17",4.45,4.575,4.34,4.53,12923500.0],["2026-02-18",4.55,4.88,4.49,4.74,26719600.0],["2026-02-19",4.69,4.897,4.645,4.86,18667100.0],["2026-02-20",4.755,4.93,4.73,4.77,17561900.0],["2026-02-23",4.7,4.84,4.54,4.74,16703000.0],["2026-02-24",4.73,4.89,4.63,4.85,13001700.0],["2026-02-25",4.89,4.97,4.82,4.88,14661200.0],["2026-02-26",4.88,4.88,4.56,4.71,16996400.0],["2026-02-27",4.58,4.92,4.57,4.68,25752400.0],["2026-03-02",4.495,4.77,4.48,4.75,17264900.0],["2026-03-03",4.57,4.78,4.49,4.6,17152100.0],["2026-03-04",4.65,4.705,4.45,4.49,18667800.0],["2026-03-05",4.42,4.5,4.2,4.47,15855300.0],["2026-03-06",4.41,4.525,4.325,4.49,23802200.0],["2026-03-09",4.39,4.66,4.29,4.61,22604800.0],["2026-03-10",4.61,4.65,4.33,4.37,18547800.0],["2026-03-11",4.41,4.48,4.27,4.45,16938300.0],["2026-03-12",4.38,4.42,4.22,4.25,15725800.0],["2026-03-13",4.31,4.39,4.07,4.08,34190700.0],["2026-03-16",4.14,4.31,4.12,4.23,18607600.0],["2026-03-17",4.23,4.41,4.195,4.22,17704200.0],["2026-03-18",4.15,4.2,4.05,4.06,16758000.0],["2026-03-19",3.99,4.2,3.97,4.18,15744600.0],["2026-03-20",4.16,4.245,4.09,4.13,30992700.0],["2026-03-23",4.21,4.49,4.09,4.38,22890900.0],["2026-03-24",4.31,4.395,4.2,4.22,16704400.0],["2026-03-25",4.35,4.43,4.25,4.32,12264500.0],["2026-03-26",4.26,4.44,4.21,4.22,13593200.0],["2026-03-27",4.143,4.205,4.1,4.12,17996000.0],["2026-03-30",4.18,4.18,3.82,3.88,20773600.0],["2026-03-31",3.99,4.16,3.885,4.12,19246200.0],["2026-04-01",4.17,4.25,4.12,4.18,18239600.0],["2026-04-02",3.99,4.26,3.99,4.15,12291500.0],["2026-04-06",4.15,4.37,4.15,4.2,12612800.0],["2026-04-07",4.15,4.17,3.95,4.09,13823000.0],["2026-04-08",4.35,4.42,4.15,4.23,16288300.0],["2026-04-09",4.19,4.23,4.015,4.03,12434500.0],["2026-04-10",4.055,4.165,4.0,4.15,14230000.0],["2026-04-13",4.09,4.345,4.08,4.33,17984500.0],["2026-04-14",4.36,4.7,4.35,4.67,17590500.0],["2026-04-15",4.729,5.325,4.72,5.3,28837100.0],["2026-04-16",5.39,5.425,5.155,5.17,23641100.0],["2026-04-17",5.37,5.54,5.26,5.27,29227200.0],["2026-04-20",5.17,5.27,5.125,5.22,19305300.0],["2026-04-21",5.24,5.449,5.125,5.16,20633000.0],["2026-04-22",5.26,5.31,5.07,5.17,18238800.0],["2026-04-23",5.11,5.225,4.8,4.82,19780000.0],["2026-04-24",4.9,5.035,4.87,4.91,17204700.0],["2026-04-27",4.91,5.09,4.875,5.01,13210100.0],["2026-04-28",4.9,5.11,4.88,4.95,17300600.0],["2026-04-29",4.9,5.13,4.79,5.09,23001500.0],["2026-04-30",5.15,6.33,5.13,5.88,59393000.0],["2026-05-01",5.91,6.24,5.81,6.13,28793000.0],["2026-05-04",6.16,6.6,6.135,6.44,34958100.0],["2026-05-05",6.49,6.715,6.415,6.53,27903400.0],["2026-05-06",6.64,7.36,6.615,7.27,42119200.0],["2026-05-07",7.155,7.64,6.88,7.14,48561700.0],["2026-05-08",7.098,7.22,6.697,7.08,28192200.0],["2026-05-11",6.95,7.51,6.9,7.26,31520900.0],["2026-05-12",7.14,7.32,6.935,7.22,25230900.0],["2026-05-13",7.225,8.565,7.18,8.4,58469900.0],["2026-05-14",8.36,8.48,8.04,8.18,49801200.0],["2026-05-15",7.97,8.0,7.64,7.71,42205600.0],["2026-05-18",7.6,7.61,7.21,7.42,26643400.0],["2026-05-19",7.335,7.38,6.82,6.94,31076800.0],["2026-05-20",6.95,7.175,6.78,7.12,17863300.0],["2026-05-21",7.05,7.36,7.0,7.17,22850600.0],["2026-05-22",7.26,7.46,7.03,7.07,25529900.0],["2026-05-26",7.15,7.249,6.98,7.0,21552600.0],["2026-05-27",6.93,7.065,6.73,6.81,25134500.0],["2026-05-28",6.75,7.39,6.7,7.07,46103100.0],["2026-05-29",7.02,7.7,6.95,7.34,45253100.0],["2026-06-01",7.33,7.6,7.12,7.47,25162000.0],["2026-06-02",7.41,8.07,7.311,7.72,27919100.0],["2026-06-03",7.36,7.395,6.81,6.95,38170000.0],["2026-06-04",6.895,7.15,6.83,6.84,15617200.0],["2026-06-05",6.7,6.72,6.185,6.31,41185100.0],["2026-06-08",6.09,6.39,6.06,6.26,30035400.0],["2026-06-09",6.25,6.36,5.97,6.16,59945300.0],["2026-06-10",6.02,6.22,5.99,6.05,30050400.0],["2026-06-11",6.035,6.11,5.81,5.97,26117000.0],["2026-06-12",5.97,6.14,5.81,6.13,41831800.0],["2026-06-15",6.405,6.48,6.245,6.39,34654800.0],["2026-06-16",6.36,6.41,6.0,6.14,28246100.0],["2026-06-17",6.135,6.22,5.99,6.05,32904000.0],["2026-06-18",6.18,6.3,6.009,6.28,37923900.0],["2026-06-22",6.23,6.7,6.155,6.56,24782000.0],["2026-06-23",6.34,6.52,6.32,6.42,34390700.0],["2026-06-24",6.395,6.435,6.205,6.23,28293000.0],["2026-06-25",6.28,6.298,5.91,6.24,23470900.0],["2026-06-26",6.12,6.585,6.105,6.36,32740800.0],["2026-06-29",6.47,6.64,6.39,6.62,22939600.0],["2026-06-30",6.55,6.89,6.55,6.82,27726300.0],["2026-07-01",6.785,7.66,6.75,7.07,40317000.0],["2026-07-02",7.06,7.23,6.625,6.63,20087100.0],["2026-07-06",6.63,6.985,6.57,6.79,19695461.706713],["2026-07-07",6.687,6.78,6.29,6.31,20869723.716416],["2026-07-08",6.21,6.34,6.08,6.15,21789984.052143],["2026-07-09",6.14,6.44,6.0801,6.28,19410790.757693],["2026-07-10",6.37,6.41,6.04,6.38,20712635.596639],["2026-07-13",6.38,6.58,5.97,6.05,16344257.042878],["2026-07-14",6.13,6.16,5.98,6.13,20191052.901312],["2026-07-15",6.22,6.33,5.85,6.02,18365616.539766],["2026-07-16",5.94,5.99,5.8,5.95,17953388.06901],["2026-07-17",5.78,6.075,5.73,6.06,19748320.297692],["2026-07-20",6.1,6.24,5.99,6.09,20328542.368346],["2026-07-21",6.235,6.32,6.085,6.31,15921142.531136],["2026-07-22",6.345,6.72,6.3,6.61,31481416.138859],["2026-07-23",6.55,6.79,5.97,5.99,24655742.599886],["2026-07-24",6.04,6.08,5.71,5.95,30869789.191468],["2026-07-27",6.17,6.3,5.975,6.21,28623305.13012],["2026-07-28",6.08,6.295,5.66,6.21,26949845.666021],["2026-07-29",6.17,6.37,5.93,5.98,33392079.96039],["2026-07-30",5.9,6.25,5.65,6.24,30481823.068625],["2026-07-31",6.27,6.6,6.24,6.45,27717669.07126]]}