{"t":"CCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-05",12.0,12.08,11.605,11.78,34600.0],["2020-10-06",12.06,12.06,11.36,11.78,33800.0],["2020-10-07",11.88,13.59,11.6,11.6,40100.0],["2020-10-08",11.62,11.85,11.36,11.37,26300.0],["2020-10-09",11.63,11.63,11.15,11.4,21300.0],["2020-10-12",11.69,11.69,11.35,11.46,37600.0],["2020-10-13",11.5,11.853,11.5,11.8,35300.0],["2020-10-14",12.5,12.5,11.53,11.78,22600.0],["2020-10-15",12.2,12.2,11.5,12.13,55900.0],["2020-10-16",12.05,12.05,11.45,11.62,42900.0],["2020-10-19",11.74,11.825,11.37,11.48,56400.0],["2020-10-20",11.37,11.55,11.3,11.51,15900.0],["2020-10-21",11.94,11.94,11.434,11.47,37300.0],["2020-10-22",11.41,11.515,11.2,11.43,28000.0],["2020-10-23",11.3,11.41,11.3,11.39,16400.0],["2020-10-26",11.1,11.5,11.1,11.28,37300.0],["2020-10-27",11.39,11.5,11.3,11.4,43700.0],["2020-10-28",11.39,11.48,10.913,11.3,89500.0],["2020-10-29",11.15,11.44,10.97,11.44,37100.0],["2020-10-30",11.21,11.5,10.9,11.27,192100.0],["2020-11-02",11.36,11.43,11.295,11.35,132300.0],["2020-11-03",11.33,11.5,11.33,11.5,9400.0],["2020-11-04",11.47,11.6,11.11,11.5,147400.0],["2020-11-05",11.45,11.51,11.45,11.45,54800.0],["2020-11-06",11.57,11.69,11.3,11.42,84800.0],["2020-11-09",11.77,11.77,11.45,11.5,19500.0],["2020-11-10",11.53,11.53,11.45,11.5,18200.0],["2020-11-11",11.45,11.945,11.45,11.69,29900.0],["2020-11-12",11.65,11.769,11.65,11.65,17000.0],["2020-11-13",11.74,11.74,11.3,11.54,62800.0],["2020-11-16",11.7,11.7,11.42,11.43,169800.0],["2020-11-17",11.6,11.6,11.42,11.46,18000.0],["2020-11-18",11.42,11.46,11.39,11.405,48700.0],["2020-11-19",11.5,11.63,11.455,11.5,107300.0],["2020-11-20",11.44,11.5,11.22,11.5,23400.0],["2020-11-23",11.45,11.5,11.45,11.48,54400.0],["2020-11-24",11.65,11.68,11.405,11.57,158400.0],["2020-11-25",11.95,12.38,11.64,12.25,358800.0],["2020-11-27",12.99,12.99,11.75,12.2,52400.0],["2020-11-30",12.81,13.44,12.065,12.8,262500.0],["2020-12-01",12.79,13.15,12.6,12.8,150600.0],["2020-12-02",12.66,13.054,12.15,12.4,100400.0],["2020-12-03",12.3,12.43,12.18,12.4,65600.0],["2020-12-04",12.34,12.86,12.2,12.53,135300.0],["2020-12-07",13.05,13.249,12.5,12.87,204300.0],["2020-12-08",12.63,12.95,12.55,12.7,94100.0],["2020-12-09",13.01,13.8,12.705,13.49,101200.0],["2020-12-10",13.99,13.99,12.91,13.2,233800.0],["2020-12-11",14.0,14.269,12.81,13.1,560800.0],["2020-12-14",13.18,13.47,12.85,12.99,251700.0],["2020-12-15",12.82,13.29,12.81,13.29,508000.0],["2020-12-16",13.13,13.402,12.91,13.2,173900.0],["2020-12-17",13.33,13.87,13.2,13.85,140100.0],["2020-12-18",14.35,14.738,13.8,13.92,199200.0],["2020-12-21",13.9,14.13,13.5,13.5,143100.0],["2020-12-22",14.48,14.48,13.24,13.3,191700.0],["2020-12-23",13.72,13.74,13.0,13.57,190900.0],["2020-12-24",13.8,14.0,13.59,14.0,167900.0],["2020-12-28",14.45,14.69,13.56,13.99,273400.0],["2020-12-29",14.2,14.25,13.32,13.74,131600.0],["2020-12-30",13.5,13.67,13.3,13.3,53500.0],["2020-12-31",13.23,13.45,12.8,13.27,174400.0],["2021-01-04",13.25,13.38,12.8,13.28,90700.0],["2021-01-05",13.5,13.5,13.25,13.31,79800.0],["2021-01-06",13.5,13.66,13.29,13.3,86400.0],["2021-01-07",13.86,13.89,13.31,13.81,274400.0],["2021-01-08",14.74,14.74,13.39,13.57,129900.0],["2021-01-11",13.44,13.87,13.36,13.43,96100.0],["2021-01-12",13.48,14.055,13.43,13.95,433100.0],["2021-01-13",14.56,14.6,14.0,14.27,439400.0],["2021-01-14",14.24,14.501,14.24,14.39,233300.0],["2021-01-15",14.25,14.64,14.03,14.31,102700.0],["2021-01-19",14.39,14.75,14.15,14.24,243300.0],["2021-01-20",14.08,14.7,14.08,14.2,37600.0],["2021-01-21",14.1,14.83,14.1,14.55,162100.0],["2021-01-22",14.5,15.13,14.31,14.5,169000.0],["2021-01-25",14.33,15.48,14.1,14.7,271300.0],["2021-01-26",14.53,15.43,13.91,14.25,210800.0],["2021-01-27",13.79,14.35,12.75,13.16,328000.0],["2021-01-28",13.28,13.99,13.1,13.79,159100.0],["2021-01-29",13.87,13.99,13.16,13.47,197800.0],["2021-02-01",13.66,14.06,13.5,13.79,123000.0],["2021-02-02",13.61,14.23,13.61,13.85,149100.0],["2021-02-03",16.1,16.11,12.76,13.1,9179500.0],["2021-02-04",13.25,13.28,12.045,13.28,3137700.0],["2021-02-05",12.84,12.84,12.37,12.38,1330700.0],["2021-02-08",12.69,12.78,12.12,12.14,773000.0],["2021-02-09",12.09,12.23,11.5,11.71,2147900.0],["2021-02-10",11.9,12.4,11.61,11.94,1124000.0],["2021-02-11",11.81,12.3,11.74,12.06,490400.0],["2021-02-12",11.93,12.18,11.8,12.07,900800.0],["2021-02-16",12.0,12.44,11.77,11.81,2251100.0],["2021-02-17",11.51,12.15,11.31,12.0,1696300.0],["2021-02-18",11.66,11.95,11.565,11.85,2307600.0],["2021-02-19",12.0,12.08,11.49,11.88,1605400.0],["2021-02-22",11.76,11.84,11.59,11.78,335800.0],["2021-02-23",11.79,11.79,10.85,11.3,1078400.0],["2021-02-24",11.38,11.44,10.93,11.16,553900.0],["2021-02-25",11.16,11.17,10.65,11.11,575700.0],["2021-02-26",10.84,11.0,10.35,10.56,1013900.0],["2021-03-01",10.75,11.13,10.7,10.95,585000.0],["2021-03-02",10.8,11.09,10.555,10.79,276200.0],["2021-03-03",10.79,10.79,10.16,10.39,752200.0],["2021-03-04",10.2,10.52,10.065,10.42,4951700.0],["2021-03-05",10.55,10.8,10.25,10.76,784700.0],["2021-03-08",10.8,10.801,10.64,10.8,362400.0],["2021-03-09",10.81,11.18,10.76,11.0,612500.0],["2021-03-10",10.93,11.42,10.86,11.32,469300.0],["2021-03-11",11.27,11.43,10.95,11.2,763500.0],["2021-03-12",11.05,11.26,10.96,11.23,369000.0],["2021-03-15",11.12,11.228,11.04,11.17,195900.0],["2021-03-16",11.09,11.23,11.0,11.05,517500.0],["2021-03-17",10.93,11.114,10.55,11.07,300000.0],["2021-03-18",11.0,11.07,10.71,10.79,131300.0],["2021-03-19",10.78,10.815,10.61,10.64,123500.0],["2021-03-22",10.61,10.705,10.56,10.58,132700.0],["2021-03-23",10.56,10.68,10.41,10.52,207800.0],["2021-03-24",10.43,10.55,10.09,10.18,425200.0],["2021-03-25",10.01,10.17,10.01,10.16,363200.0],["2021-03-26",10.15,10.37,10.12,10.27,149400.0],["2021-03-29",10.21,10.32,10.11,10.11,183800.0],["2021-03-30",10.11,10.22,10.01,10.1,307900.0],["2021-03-31",10.1,10.19,10.07,10.15,330700.0],["2021-04-01",10.15,10.3,10.15,10.24,162400.0],["2021-04-05",10.32,10.32,10.12,10.17,93700.0],["2021-04-06",10.2,10.25,10.16,10.24,117300.0],["2021-04-07",10.28,10.35,10.24,10.27,37300.0],["2021-04-08",10.29,10.35,10.21,10.23,118500.0],["2021-04-09",10.23,10.325,10.17,10.22,222600.0],["2021-04-12",10.21,10.27,10.1,10.1,735100.0],["2021-04-13",10.12,10.16,10.08,10.15,283200.0],["2021-04-14",10.11,10.23,10.1,10.11,265500.0],["2021-04-15",10.14,10.17,10.06,10.14,462200.0],["2021-04-16",10.11,10.24,10.09,10.11,828100.0],["2021-04-19",10.1,10.2,10.1,10.16,554100.0],["2021-04-20",10.15,10.18,10.06,10.14,580400.0],["2021-04-21",10.16,10.19,10.12,10.16,222200.0],["2021-04-22",10.19,10.23,10.14,10.19,101300.0],["2021-04-23",10.16,10.26,10.12,10.21,275100.0],["2021-04-26",10.22,10.4,10.19,10.37,166000.0],["2021-04-27",10.28,10.41,10.28,10.37,606800.0],["2021-04-28",10.41,10.41,10.21,10.26,564900.0],["2021-04-29",10.35,10.35,10.25,10.29,192000.0],["2021-04-30",10.34,10.37,10.26,10.26,293500.0],["2021-05-03",10.27,10.33,10.16,10.24,1808800.0],["2021-05-04",10.25,10.36,10.2,10.29,336800.0],["2021-05-05",10.349,10.39,10.28,10.36,211100.0],["2021-05-06",10.33,10.5,10.3,10.44,214700.0],["2021-05-07",10.44,10.52,10.39,10.4,70700.0],["2021-05-10",10.32,10.48,10.27,10.37,324100.0],["2021-05-11",10.1,10.2,9.95,10.0,365600.0],["2021-05-12",10.0,10.037,9.9,9.95,958600.0],["2021-05-13",9.95,10.02,9.92,9.96,4286200.0],["2021-05-14",9.97,10.0,9.93,9.95,2160500.0],["2021-05-17",9.94,10.0,9.88,9.91,1447100.0],["2021-05-18",9.98,10.0,9.84,9.91,165600.0],["2021-05-19",9.9,9.99,9.87,9.94,2859700.0],["2021-05-20",9.979,10.0,9.9,9.92,316500.0],["2021-05-21",9.9,9.98,9.9,9.96,115100.0],["2021-05-24",9.95,9.99,9.91,9.95,131800.0],["2021-05-25",9.95,10.0,9.94,10.0,1263600.0],["2021-05-26",9.97,10.043,9.96,9.99,25400.0],["2021-05-27",9.98,9.99,9.96,9.98,42100.0],["2021-05-28",9.95,9.99,9.91,9.94,147600.0],["2021-06-01",9.95,9.98,9.94,9.98,126100.0],["2021-06-02",10.0,10.0,9.905,9.92,717500.0],["2021-06-03",9.93,9.99,9.93,9.98,66600.0],["2021-06-04",9.98,9.98,9.95,9.97,84700.0],["2021-06-07",9.94,9.99,9.92,9.98,51600.0],["2021-06-08",10.03,10.044,9.97,9.99,501000.0],["2021-06-09",10.01,10.06,10.01,10.05,502800.0],["2021-06-10",10.07,10.11,10.02,10.09,413100.0],["2021-06-11",10.06,10.12,10.05,10.09,566900.0],["2021-06-14",10.13,10.13,10.02,10.04,62000.0],["2021-06-15",10.02,10.05,9.9,10.0,141300.0],["2021-06-16",10.01,10.01,9.94,9.98,32700.0],["2021-06-17",10.0,10.03,9.99,9.99,120200.0],["2021-06-18",9.98,10.015,9.94,10.0,523100.0],["2021-06-21",10.0,10.1,9.965,10.0,119900.0],["2021-06-22",10.0,10.0,9.95,9.98,64100.0],["2021-06-23",9.95,10.02,9.95,9.98,111200.0],["2021-06-24",10.05,10.05,9.95,9.95,63000.0],["2021-06-25",9.966,10.0,9.942,9.97,116900.0],["2021-06-28",9.96,10.0,9.95,9.99,21100.0],["2021-06-29",9.97,10.005,9.95,9.97,155300.0],["2021-06-30",9.99,10.01,9.95,9.96,391000.0],["2021-07-01",9.96,10.0,9.96,9.96,127100.0],["2021-07-02",9.96,10.0,9.95,9.99,47400.0],["2021-07-06",10.0,10.0,9.95,9.99,222500.0],["2021-07-07",9.98,9.99,9.98,9.98,41100.0],["2021-07-08",9.96,9.98,9.96,9.97,148200.0],["2021-07-09",9.99,9.99,9.96,9.99,183800.0],["2021-07-12",9.96,10.01,9.96,9.98,1411700.0],["2021-07-13",10.0,10.0,9.97,9.98,649200.0],["2021-07-14",9.99,10.005,9.97,9.98,1056000.0],["2021-07-15",9.97,9.98,9.96,9.97,2300000.0],["2021-07-16",9.96,9.97,9.96,9.97,23500.0],["2021-07-19",9.96,9.98,9.95,9.97,4225500.0],["2021-07-20",9.96,9.98,9.96,9.97,684100.0],["2021-07-21",9.98,9.98,9.96,9.98,1324400.0],["2021-07-22",9.975,9.99,9.97,9.98,1905600.0],["2021-07-23",9.96,9.98,9.96,9.98,3522100.0],["2021-07-26",9.92,9.938,9.56,9.59,880600.0],["2021-07-27",9.58,9.58,8.76,9.1,509400.0],["2021-07-28",9.1,9.45,8.94,9.36,219000.0],["2021-07-29",9.38,9.392,8.9,9.16,172100.0],["2021-07-30",9.13,9.26,9.08,9.26,96500.0],["2021-08-02",9.77,10.75,9.75,10.06,548900.0],["2021-08-03",10.0,10.059,9.41,9.54,448300.0],["2021-08-04",9.62,9.655,8.93,9.1,2029400.0],["2021-08-05",9.07,9.2,8.71,8.9,1015000.0],["2021-08-06",8.92,8.92,8.58,8.84,1006600.0],["2021-08-09",8.75,9.15,8.66,9.05,727200.0],["2021-08-10",9.06,9.06,8.79,8.9,570600.0],["2021-08-11",8.92,9.02,8.914,8.95,178000.0],["2021-08-12",8.95,9.53,8.9,9.29,1583900.0],["2021-08-13",9.41,10.36,9.34,10.07,2656600.0],["2021-08-16",10.11,10.12,9.32,9.62,793200.0],["2021-08-17",9.56,9.62,9.27,9.57,413500.0],["2021-08-18",9.57,9.57,9.195,9.5,468500.0],["2021-08-19",9.57,9.66,9.31,9.52,340800.0],["2021-08-20",9.59,10.03,9.45,9.99,706300.0],["2021-08-23",10.01,10.54,9.85,10.5,954300.0],["2021-08-24",10.54,10.98,10.42,10.74,710800.0],["2021-08-25",10.8,10.9,10.64,10.73,334200.0],["2021-08-26",10.73,11.08,10.57,10.84,542800.0],["2021-08-27",10.96,11.79,10.74,11.6,963600.0],["2021-08-30",11.71,11.71,10.75,10.85,483900.0],["2021-08-31",10.85,11.6,10.77,11.6,480200.0],["2021-09-01",11.6,11.67,11.46,11.55,513300.0],["2021-09-02",11.43,11.985,11.32,11.78,536800.0],["2021-09-03",11.68,12.07,11.51,11.87,882400.0],["2021-09-07",11.83,11.84,10.81,10.87,1197100.0],["2021-09-08",10.8,11.05,10.702,10.99,530300.0],["2021-09-09",10.82,11.44,10.77,11.3,589100.0],["2021-09-10",11.31,11.92,11.21,11.81,1351400.0],["2021-09-13",11.62,11.87,11.02,11.36,1119600.0],["2021-09-14",11.18,11.57,11.1,11.29,1187600.0],["2021-09-15",11.16,11.62,11.06,11.36,995500.0],["2021-09-16",11.3,11.65,11.24,11.52,835500.0],["2021-09-17",11.5,11.55,11.24,11.43,4775600.0],["2021-09-20",11.11,11.47,11.1,11.33,1432300.0],["2021-09-21",11.29,11.6,11.29,11.5,3112700.0],["2021-09-22",11.44,11.82,11.32,11.75,1287200.0],["2021-09-23",11.79,11.9,11.44,11.47,637400.0],["2021-09-24",11.37,11.51,11.14,11.46,1059500.0],["2021-09-27",11.34,11.49,11.22,11.34,710800.0],["2021-09-28",11.16,11.3,10.84,10.9,346300.0],["2021-09-29",10.87,11.0,10.17,10.26,514000.0],["2021-09-30",10.24,10.61,10.24,10.51,568200.0],["2021-10-01",10.51,10.8,10.33,10.57,682700.0],["2021-10-04",10.54,10.63,10.13,10.45,737900.0],["2021-10-05",10.36,10.76,10.27,10.55,1293000.0],["2021-10-06",10.39,10.55,10.09,10.27,903900.0],["2021-10-07",10.355,10.43,9.9,10.14,514400.0],["2021-10-08",10.13,10.3,9.94,10.11,415600.0],["2021-10-11",10.11,10.32,9.94,10.09,451900.0],["2021-10-12",10.16,10.35,9.92,10.2,426200.0],["2021-10-13",10.2,10.38,10.12,10.31,334100.0],["2021-10-14",10.37,10.51,10.23,10.51,310300.0],["2021-10-15",10.58,10.65,10.35,10.35,543200.0],["2021-10-18",10.32,10.39,10.15,10.24,414100.0],["2021-10-19",10.29,10.57,10.22,10.57,878600.0],["2021-10-20",10.59,11.463,10.575,11.4,1336500.0],["2021-10-21",11.3,11.65,11.3,11.61,571800.0],["2021-10-22",11.62,11.85,11.6,11.8,515900.0],["2021-10-25",11.84,12.24,11.62,11.75,749200.0],["2021-10-26",11.82,11.93,11.685,11.81,266100.0],["2021-10-27",11.86,11.983,11.57,11.86,1059200.0],["2021-10-28",11.89,12.22,11.89,12.13,404600.0],["2021-10-29",12.07,12.28,11.83,11.98,649000.0],["2021-11-01",11.99,12.17,11.83,12.15,1214300.0],["2021-11-02",12.24,12.55,12.15,12.2,376300.0],["2021-11-03",12.18,12.28,12.01,12.09,268400.0],["2021-11-04",12.1,12.26,11.97,12.11,998700.0],["2021-11-05",12.21,12.42,12.13,12.25,454200.0],["2021-11-08",12.175,12.51,12.175,12.3,337700.0],["2021-11-09",12.27,12.27,11.89,12.0,313700.0],["2021-11-10",11.93,12.06,11.6,11.64,284400.0],["2021-11-11",11.5,12.49,11.31,12.47,488700.0],["2021-11-12",12.37,12.68,12.35,12.52,361800.0],["2021-11-15",12.68,12.98,12.47,12.88,898800.0],["2021-11-16",12.77,13.39,12.77,13.18,468400.0],["2021-11-17",13.24,13.33,12.96,13.09,404000.0],["2021-11-18",13.01,13.14,12.86,13.04,264200.0],["2021-11-19",13.1,13.175,12.94,12.99,310200.0],["2021-11-22",12.96,13.0,12.62,12.7,446500.0],["2021-11-23",12.68,12.92,12.1,12.25,387200.0],["2021-11-24",12.17,12.71,12.01,12.65,478400.0],["2021-11-26",12.46,12.71,12.35,12.45,799400.0],["2021-11-29",12.56,12.98,12.47,12.9,527100.0],["2021-11-30",13.06,13.46,12.77,12.85,1059200.0],["2021-12-01",12.93,13.24,12.29,12.29,937900.0],["2021-12-02",12.2,12.74,12.16,12.66,792600.0],["2021-12-03",12.64,12.64,11.58,11.73,1121200.0],["2021-12-06",11.76,11.76,11.16,11.55,1231100.0],["2021-12-07",11.81,12.61,11.81,12.18,1001400.0],["2021-12-08",12.21,12.214,11.76,12.1,960800.0],["2021-12-09",12.09,12.27,11.66,11.82,535800.0],["2021-12-10",11.94,12.06,11.57,11.78,335200.0],["2021-12-13",11.77,11.97,11.45,11.62,609600.0],["2021-12-14",10.945,11.22,10.8,11.15,897600.0],["2021-12-15",11.15,11.52,10.9,11.23,1272700.0],["2021-12-16",11.32,11.36,10.725,11.0,1487200.0],["2021-12-17",10.87,11.35,10.58,11.2,1253200.0],["2021-12-20",11.07,11.19,10.84,11.06,986300.0],["2021-12-21",11.12,11.42,11.07,11.32,1005400.0],["2021-12-22",11.29,11.54,11.11,11.33,894100.0],["2021-12-23",11.3,11.56,11.14,11.55,382500.0],["2021-12-27",11.53,11.53,11.33,11.5,300000.0],["2021-12-28",11.5,11.5,11.26,11.4,326400.0],["2021-12-29",11.4,11.51,11.26,11.4,180600.0],["2021-12-30",11.41,11.85,11.35,11.67,240200.0],["2021-12-31",11.65,11.78,11.37,11.39,246000.0],["2022-01-03",11.36,11.425,11.13,11.37,848400.0],["2022-01-04",11.31,11.33,10.93,11.24,685200.0],["2022-01-05",11.18,11.18,10.575,10.61,481700.0],["2022-01-06",10.49,10.59,9.95,10.46,598700.0],["2022-01-07",10.46,10.55,10.06,10.22,349700.0],["2022-01-10",10.04,10.4,9.63,10.34,734600.0],["2022-01-11",10.28,10.66,10.25,10.5,245100.0],["2022-01-12",10.64,10.76,10.37,10.52,396800.0],["2022-01-13",10.57,10.58,10.29,10.43,908200.0],["2022-01-14",10.3,10.69,10.22,10.64,1643300.0],["2022-01-18",10.48,10.5,10.18,10.3,818100.0],["2022-01-19",10.37,10.51,10.12,10.24,607000.0],["2022-01-20",10.39,10.68,10.32,10.36,403100.0],["2022-01-21",10.31,10.36,10.105,10.17,977000.0],["2022-01-24",9.98,10.7,9.84,10.65,662400.0],["2022-01-25",10.54,10.7,10.215,10.24,940000.0],["2022-01-26",10.44,10.56,9.95,10.15,1135800.0],["2022-01-27",10.03,10.42,9.94,10.05,2340900.0],["2022-01-28",10.15,10.16,9.66,9.97,1408800.0],["2022-01-31",9.99,10.71,9.87,10.66,876900.0],["2022-02-01",10.62,10.83,10.34,10.35,1028100.0],["2022-02-02",10.26,10.36,9.88,9.92,691600.0],["2022-02-03",9.75,10.1,9.71,9.91,1122800.0],["2022-02-04",9.88,10.18,9.7,10.03,1066200.0],["2022-02-07",10.11,10.35,9.97,10.21,492600.0],["2022-02-08",10.14,10.19,9.97,10.11,596400.0],["2022-02-09",10.29,10.55,10.14,10.47,823300.0],["2022-02-10",10.28,10.73,10.2,10.52,1037700.0],["2022-02-11",10.46,10.49,10.02,10.09,480300.0],["2022-02-14",10.02,10.46,9.97,10.22,724400.0],["2022-02-15",10.38,10.57,10.22,10.56,758700.0],["2022-02-16",10.5,10.55,10.39,10.44,685200.0],["2022-02-17",10.4,10.4,10.11,10.19,609500.0],["2022-02-18",10.15,10.31,10.07,10.09,623100.0],["2022-02-22",9.92,10.28,9.92,10.15,733000.0],["2022-02-23",10.24,10.33,9.93,9.93,625600.0],["2022-02-24",9.7,10.48,9.68,10.46,1043800.0],["2022-02-25",10.48,10.59,10.28,10.46,468600.0],["2022-02-28",10.37,10.87,10.37,10.86,1315300.0],["2022-03-01",10.82,11.06,10.47,10.51,1069300.0],["2022-03-02",10.69,11.125,10.6,11.0,1759500.0],["2022-03-03",11.0,11.17,10.62,10.76,1240400.0],["2022-03-04",10.77,10.81,10.42,10.69,975600.0],["2022-03-07",10.74,11.52,10.74,10.77,2936200.0],["2022-03-08",10.7,11.06,10.6,10.85,1476300.0],["2022-03-09",11.0,11.42,11.0,11.14,1376400.0],["2022-03-10",11.03,11.31,10.94,11.24,1006100.0],["2022-03-11",11.26,11.49,10.67,10.76,1370700.0],["2022-03-14",10.71,11.195,10.15,10.18,2427900.0],["2022-03-15",10.16,10.22,9.78,9.96,1487200.0],["2022-03-16",10.03,10.44,9.88,10.27,2303500.0],["2022-03-17",10.22,10.37,10.18,10.34,2141700.0],["2022-03-18",10.32,10.85,10.22,10.74,3422800.0],["2022-03-21",10.7,10.86,10.28,10.3,2760200.0],["2022-03-22",10.25,10.79,10.23,10.71,3276400.0],["2022-03-23",10.6,10.84,10.45,10.58,727300.0],["2022-03-24",10.56,10.74,10.51,10.73,479000.0],["2022-03-25",10.7,10.8,10.52,10.74,695700.0],["2022-03-28",10.72,10.95,10.64,10.92,685300.0],["2022-03-29",10.93,11.15,10.915,11.08,875800.0],["2022-03-30",11.05,11.18,10.96,11.05,552400.0],["2022-03-31",11.07,11.22,11.0,11.04,439200.0],["2022-04-01",11.01,11.415,11.01,11.27,546100.0],["2022-04-04",11.34,11.54,11.0,11.03,529800.0],["2022-04-05",11.0,11.09,10.71,10.74,372500.0],["2022-04-06",10.63,10.82,10.415,10.69,695700.0],["2022-04-07",9.76,9.9,9.57,9.69,12026600.0],["2022-04-08",9.57,9.76,9.57,9.71,2311400.0],["2022-04-11",9.64,9.808,9.57,9.64,1757700.0],["2022-04-12",9.7,9.82,9.635,9.65,1160000.0],["2022-04-13",9.65,9.83,9.64,9.76,1034900.0],["2022-04-14",9.68,9.74,9.345,9.39,1164700.0],["2022-04-18",9.4,9.535,9.18,9.42,898800.0],["2022-04-19",9.42,9.71,9.35,9.67,589300.0],["2022-04-20",9.73,9.81,9.59,9.61,572600.0],["2022-04-21",9.73,9.77,9.34,9.34,796000.0],["2022-04-22",9.34,9.47,9.23,9.27,627000.0],["2022-04-25",9.17,9.7,9.17,9.7,972800.0],["2022-04-26",9.68,9.71,9.365,9.41,629900.0],["2022-04-27",9.45,9.64,9.19,9.2,816300.0],["2022-04-28",9.18,9.58,9.18,9.55,852500.0],["2022-04-29",9.53,9.71,9.22,9.23,1234800.0],["2022-05-02",9.26,9.37,9.11,9.34,740100.0],["2022-05-03",9.38,9.42,9.05,9.16,767400.0],["2022-05-04",9.13,9.32,8.81,9.3,1588500.0],["2022-05-05",9.2,9.201,8.62,8.79,1182000.0],["2022-05-06",8.83,9.29,8.62,9.17,1238700.0],["2022-05-09",9.05,9.075,8.43,8.45,1086000.0],["2022-05-10",8.58,8.65,7.78,7.83,1728300.0],["2022-05-11",7.75,7.93,7.51,7.55,1182400.0],["2022-05-12",7.45,7.8,7.41,7.65,804100.0],["2022-05-13",7.8,8.42,7.8,8.38,1420200.0],["2022-05-16",8.31,8.6,8.23,8.3,984800.0],["2022-05-17",8.48,8.57,8.185,8.51,728000.0],["2022-05-18",8.38,8.51,8.22,8.31,701600.0],["2022-05-19",8.37,8.715,8.37,8.56,812100.0],["2022-05-20",8.68,8.755,8.39,8.72,1090900.0],["2022-05-23",8.72,8.755,8.44,8.61,1248900.0],["2022-05-24",8.53,8.61,8.28,8.41,2217800.0],["2022-05-25",8.4,8.7,8.4,8.65,777500.0],["2022-05-26",8.57,8.875,8.57,8.78,577400.0],["2022-05-27",8.87,9.15,8.84,9.08,527500.0],["2022-05-31",9.07,9.07,8.78,8.95,2545300.0],["2022-06-01",8.97,9.22,8.912,9.12,998500.0],["2022-06-02",9.11,9.5,9.11,9.47,719300.0],["2022-06-03",9.48,9.69,9.39,9.68,792200.0],["2022-06-06",9.86,9.93,9.31,9.45,987000.0],["2022-06-07",9.38,9.77,9.325,9.77,803900.0],["2022-06-08",9.74,10.0,9.685,9.94,958500.0],["2022-06-09",9.85,9.92,9.44,9.44,1026600.0],["2022-06-10",9.32,9.41,8.78,8.84,1002000.0],["2022-06-13",8.59,8.66,8.29,8.32,734700.0],["2022-06-14",8.38,8.59,8.24,8.56,1006500.0],["2022-06-15",8.56,8.97,8.56,8.84,1365100.0],["2022-06-16",8.63,8.77,8.27,8.28,894500.0],["2022-06-17",8.33,8.895,8.31,8.85,1141500.0],["2022-06-21",8.93,9.44,8.93,9.24,1553100.0],["2022-06-22",9.1,9.58,9.1,9.29,1789200.0],["2022-06-23",9.33,9.65,9.31,9.5,1496700.0],["2022-06-24",9.53,9.81,9.415,9.5,11537800.0],["2022-06-27",9.4,9.66,9.32,9.6,1210200.0],["2022-06-28",9.64,9.71,9.19,9.22,924300.0],["2022-06-29",9.19,9.19,8.805,9.01,834300.0],["2022-06-30",8.87,9.22,8.78,9.2,892300.0],["2022-07-01",9.2,9.48,9.12,9.22,1037800.0],["2022-07-05",9.09,9.46,8.91,9.46,1137100.0],["2022-07-06",9.36,9.52,9.26,9.28,644900.0],["2022-07-07",9.32,9.61,9.32,9.58,830800.0],["2022-07-08",9.58,9.81,9.46,9.75,1077100.0],["2022-07-11",9.74,9.75,9.375,9.5,712300.0],["2022-07-12",9.54,9.54,9.04,9.11,627400.0],["2022-07-13",9.2,9.265,8.95,9.22,1030600.0],["2022-07-14",9.09,9.18,8.93,9.05,773300.0],["2022-07-15",9.15,9.25,8.99,9.2,871700.0],["2022-07-18",9.23,9.525,9.22,9.31,681200.0],["2022-07-19",9.41,9.5,9.295,9.46,373000.0],["2022-07-20",9.51,9.88,9.445,9.78,1105300.0],["2022-07-21",9.8,9.97,9.74,9.96,849900.0],["2022-07-22",9.96,9.97,9.745,9.8,472000.0],["2022-07-25",9.82,9.87,9.64,9.76,429600.0],["2022-07-26",9.72,9.805,9.62,9.65,632000.0],["2022-07-27",9.75,9.92,9.695,9.88,694400.0],["2022-07-28",9.91,9.985,9.78,9.92,814600.0],["2022-07-29",9.86,10.04,9.8,9.99,2289900.0],["2022-08-01",9.86,10.01,9.73,9.93,1307800.0],["2022-08-02",9.83,9.98,9.78,9.8,1163200.0],["2022-08-03",9.82,9.855,9.71,9.8,1548000.0],["2022-08-04",9.81,9.95,9.8,9.91,1793200.0],["2022-08-05",9.84,10.19,9.24,9.99,2329000.0],["2022-08-08",9.97,10.079,9.66,9.69,1852500.0],["2022-08-09",9.65,9.69,9.54,9.67,795700.0],["2022-08-10",9.89,10.07,9.7,9.84,1500400.0],["2022-08-11",9.82,9.95,9.68,9.7,1021000.0],["2022-08-12",9.7,9.805,9.56,9.8,1081400.0],["2022-08-15",9.8,9.93,9.68,9.87,1113000.0],["2022-08-16",9.86,9.96,9.74,9.88,1006500.0],["2022-08-17",9.76,9.845,9.655,9.74,1052700.0],["2022-08-18",9.62,9.925,9.62,9.79,1294400.0],["2022-08-19",9.69,9.73,9.425,9.55,941600.0],["2022-08-22",9.39,9.43,9.26,9.36,1075300.0],["2022-08-23",9.36,9.52,9.32,9.42,810300.0],["2022-08-24",9.47,9.72,9.43,9.64,692800.0],["2022-08-25",9.72,9.77,9.555,9.67,541100.0],["2022-08-26",9.71,9.75,9.33,9.33,678900.0],["2022-08-29",9.23,9.525,9.23,9.38,1636900.0],["2022-08-30",9.47,9.55,9.34,9.37,1045900.0],["2022-08-31",9.42,9.59,9.42,9.56,1579400.0],["2022-09-01",9.47,9.47,9.175,9.29,1153700.0],["2022-09-02",9.43,9.51,9.25,9.32,530100.0],["2022-09-06",9.32,9.515,9.245,9.51,969600.0],["2022-09-07",9.5,9.56,9.43,9.5,1536400.0],["2022-09-08",9.44,9.6,9.405,9.54,928900.0],["2022-09-09",9.6,9.725,9.57,9.66,1921500.0],["2022-09-12",9.68,9.785,9.58,9.6,1370100.0],["2022-09-13",9.3,9.48,9.24,9.36,704900.0],["2022-09-14",9.42,9.52,9.29,9.49,800800.0],["2022-09-15",9.38,9.525,9.15,9.27,1179300.0],["2022-09-16",9.14,9.195,9.05,9.1,4506300.0],["2022-09-19",8.96,9.09,8.82,8.89,1447300.0],["2022-09-20",8.82,8.88,8.65,8.79,1110900.0],["2022-09-21",8.91,9.03,8.82,8.88,742700.0],["2022-09-22",8.88,8.9,8.575,8.64,692900.0],["2022-09-23",8.53,8.59,8.45,8.48,2806400.0],["2022-09-26",8.51,8.68,8.41,8.45,1644000.0],["2022-09-27",8.55,8.715,8.54,8.65,811900.0],["2022-09-28",8.7,9.265,8.7,9.22,855900.0],["2022-09-29",9.13,9.27,9.025,9.14,1040300.0],["2022-09-30",9.15,9.305,9.1,9.1,788300.0],["2022-10-03",9.14,9.29,9.05,9.24,1143800.0],["2022-10-04",9.4,9.515,9.355,9.42,1386700.0],["2022-10-05",9.33,9.52,9.32,9.49,795100.0],["2022-10-06",9.42,9.52,9.375,9.41,401100.0],["2022-10-07",9.3,9.3,9.165,9.23,570800.0],["2022-10-10",9.23,9.23,8.73,8.87,749000.0],["2022-10-11",8.83,8.83,8.43,8.59,2437100.0],["2022-10-12",8.56,8.64,8.475,8.55,726200.0],["2022-10-13",8.26,8.61,8.195,8.49,1892900.0],["2022-10-14",8.62,8.66,8.32,8.33,1219600.0],["2022-10-17",8.48,8.745,8.48,8.64,1386400.0],["2022-10-18",8.81,8.935,8.735,8.79,1177100.0],["2022-10-19",8.71,8.75,8.53,8.6,669800.0],["2022-10-20",8.67,8.755,8.49,8.55,754500.0],["2022-10-21",8.5,8.55,8.355,8.51,855800.0],["2022-10-24",8.55,8.63,8.33,8.5,889800.0],["2022-10-25",8.57,9.0,8.57,8.96,1340500.0],["2022-10-26",8.91,9.005,8.77,8.84,784500.0],["2022-10-27",8.9,9.06,8.83,8.96,933200.0],["2022-10-28",8.88,9.085,8.88,9.08,731500.0],["2022-10-31",9.05,9.415,9.035,9.33,1174000.0],["2022-11-01",9.37,9.44,9.05,9.15,1010700.0],["2022-11-02",9.15,9.15,8.865,8.89,983200.0],["2022-11-03",8.85,9.13,8.84,8.93,1102200.0],["2022-11-04",9.15,9.48,8.85,9.1,2048700.0],["2022-11-07",9.06,9.325,8.87,9.14,1434200.0],["2022-11-08",9.14,9.355,8.955,9.22,1320900.0],["2022-11-09",9.2,9.2,9.01,9.04,993600.0],["2022-11-10",9.44,9.65,9.2,9.25,1327000.0],["2022-11-11",9.27,9.5,9.16,9.36,1100800.0],["2022-11-14",9.32,9.465,9.12,9.35,975800.0],["2022-11-15",9.54,9.59,9.095,9.14,1006100.0],["2022-11-16",9.12,9.12,8.965,8.98,753300.0],["2022-11-17",8.82,8.935,8.67,8.74,775100.0],["2022-11-18",8.85,8.85,8.72,8.75,578900.0],["2022-11-21",8.73,8.81,8.6,8.73,660700.0],["2022-11-22",8.8,8.91,8.63,8.89,368300.0],["2022-11-23",8.9,9.14,8.88,9.03,442400.0],["2022-11-25",9.03,9.11,8.95,9.04,225000.0],["2022-11-28",8.99,9.12,8.85,8.86,710000.0],["2022-11-29",8.87,9.0,8.835,8.88,592000.0],["2022-11-30",8.88,9.2,8.805,9.2,673600.0],["2022-12-01",9.22,9.35,9.18,9.22,825200.0],["2022-12-02",9.03,9.16,8.985,9.15,517500.0],["2022-12-05",9.13,9.13,8.68,8.74,687100.0],["2022-12-06",8.73,8.74,8.405,8.54,795600.0],["2022-12-07",8.51,8.73,8.48,8.69,955600.0],["2022-12-08",8.7,9.0,8.67,8.94,790200.0],["2022-12-09",8.9,9.01,8.895,8.93,572200.0],["2022-12-12",8.95,9.03,8.87,8.9,1515300.0],["2022-12-13",9.15,9.19,8.83,8.99,1578300.0],["2022-12-14",8.99,9.155,8.9,8.9,917200.0],["2022-12-15",8.81,8.87,8.76,8.79,1157000.0],["2022-12-16",8.71,8.845,8.66,8.79,1003400.0],["2022-12-19",8.77,8.86,8.41,8.73,1563000.0],["2022-12-20",8.81,8.84,8.54,8.79,1183900.0],["2022-12-21",8.8,9.05,8.59,8.92,1146800.0],["2022-12-22",8.84,9.179,8.685,8.83,569800.0],["2022-12-23",8.82,8.895,8.735,8.82,366800.0],["2022-12-27",8.83,8.89,8.5,8.69,721000.0],["2022-12-28",8.67,8.74,8.24,8.56,582900.0],["2022-12-29",8.58,8.89,8.47,8.84,594900.0],["2022-12-30",8.74,8.86,8.66,8.7,488200.0],["2023-01-03",8.84,8.92,8.47,8.74,541800.0],["2023-01-04",8.81,8.875,8.68,8.77,773400.0],["2023-01-05",8.73,8.73,8.51,8.53,522700.0],["2023-01-06",8.55,8.61,8.35,8.4,1411300.0],["2023-01-09",8.47,8.7,8.41,8.53,901200.0],["2023-01-10",8.51,8.545,8.315,8.35,961900.0],["2023-01-11",8.35,8.58,8.3,8.58,657000.0],["2023-01-12",8.58,8.665,8.47,8.64,329200.0],["2023-01-13",8.6,8.69,8.57,8.69,274900.0],["2023-01-17",8.65,8.77,8.63,8.74,776000.0],["2023-01-18",8.74,8.895,8.6,8.61,681400.0],["2023-01-19",8.57,8.69,8.51,8.51,347000.0],["2023-01-20",8.6,8.735,8.52,8.66,862300.0],["2023-01-23",8.71,8.85,8.65,8.8,511400.0],["2023-01-24",8.79,8.92,8.75,8.87,637100.0],["2023-01-25",8.77,8.895,8.625,8.87,564900.0],["2023-01-26",8.9,9.185,8.9,9.15,663700.0],["2023-01-27",9.18,9.34,9.098,9.28,467300.0],["2023-01-30",9.16,9.24,9.12,9.17,353900.0],["2023-01-31",9.18,9.29,9.18,9.25,371200.0],["2023-02-01",9.23,9.435,9.16,9.41,383600.0],["2023-02-02",9.45,9.64,9.445,9.58,595600.0],["2023-02-03",9.42,9.455,9.305,9.35,383200.0],["2023-02-06",9.23,9.31,9.18,9.24,323300.0],["2023-02-07",9.16,9.338,9.11,9.33,349600.0],["2023-02-08",9.25,9.41,9.25,9.39,521400.0],["2023-02-09",9.45,9.5,9.16,9.24,573200.0],["2023-02-10",9.21,9.38,9.14,9.31,992500.0],["2023-02-13",9.32,9.5,9.28,9.36,982800.0],["2023-02-14",9.27,9.49,9.23,9.45,931500.0],["2023-02-15",9.38,9.51,9.285,9.46,290200.0],["2023-02-16",9.33,9.39,9.16,9.24,290600.0],["2023-02-17",9.14,9.22,9.09,9.16,350700.0],["2023-02-21",9.06,9.29,8.98,9.04,421300.0],["2023-02-22",9.06,9.17,8.96,9.06,679200.0],["2023-02-23",9.17,9.17,8.99,9.11,320300.0],["2023-02-24",8.97,9.02,8.86,9.0,496100.0],["2023-02-27",9.02,9.09,8.9,9.04,388100.0],["2023-02-28",8.99,9.115,8.88,8.96,960600.0],["2023-03-01",8.96,8.965,8.865,8.92,1134800.0],["2023-03-02",8.96,9.19,8.69,8.72,1219100.0],["2023-03-03",8.75,9.0,8.74,8.79,1367100.0],["2023-03-06",8.75,9.0,8.75,8.88,2084600.0],["2023-03-07",8.9,8.91,8.735,8.84,1533200.0],["2023-03-08",8.84,8.88,8.695,8.73,1652700.0],["2023-03-09",8.73,8.815,8.595,8.65,1235800.0],["2023-03-10",8.63,8.67,8.42,8.45,1340900.0],["2023-03-13",8.33,8.775,8.33,8.6,1008100.0],["2023-03-14",8.71,9.0,8.5,8.61,1110100.0],["2023-03-15",8.46,8.79,8.46,8.78,1097400.0],["2023-03-16",8.76,9.01,8.76,8.94,2115900.0],["2023-03-17",8.94,9.02,8.52,8.88,1633100.0],["2023-03-20",8.9,8.91,8.78,8.86,863700.0],["2023-03-21",8.9,8.95,8.78,8.86,796200.0],["2023-03-22",8.87,8.93,8.69,8.71,1770700.0],["2023-03-23",8.79,8.92,8.66,8.7,878000.0],["2023-03-24",8.66,8.74,8.6,8.74,830900.0],["2023-03-27",8.77,8.875,8.51,8.52,943500.0],["2023-03-28",8.5,8.53,8.36,8.4,699300.0],["2023-03-29",8.45,8.66,8.435,8.65,660900.0],["2023-03-30",8.69,8.76,8.62,8.68,505200.0],["2023-03-31",8.73,9.03,8.68,8.97,755200.0],["2023-04-03",8.97,8.97,8.83,8.94,656400.0],["2023-04-04",8.94,9.06,8.76,8.81,493200.0],["2023-04-05",8.82,8.82,8.6,8.7,551400.0],["2023-04-06",8.64,8.715,8.58,8.68,375800.0],["2023-04-10",8.64,8.74,8.54,8.69,839900.0],["2023-04-11",8.63,8.7,8.57,8.64,583000.0],["2023-04-12",8.68,8.745,8.575,8.58,412700.0],["2023-04-13",8.76,8.95,8.71,8.91,762700.0],["2023-04-14",8.9,8.96,8.76,8.83,390300.0],["2023-04-17",8.83,8.93,8.8,8.9,382300.0],["2023-04-18",8.95,8.95,8.83,8.86,325600.0],["2023-04-19",8.83,8.96,8.81,8.9,440200.0],["2023-04-20",8.89,8.935,8.81,8.9,479400.0],["2023-04-21",8.9,9.08,8.9,9.05,534300.0],["2023-04-24",9.02,9.06,8.855,8.88,411100.0],["2023-04-25",8.84,8.84,8.675,8.7,505400.0],["2023-04-26",8.74,8.93,8.58,8.59,513200.0],["2023-04-27",8.66,8.775,8.59,8.74,550600.0],["2023-04-28",8.71,8.715,8.6,8.68,581700.0],["2023-05-01",8.68,8.778,8.605,8.7,525600.0],["2023-05-02",8.7,8.74,8.57,8.6,657000.0],["2023-05-03",8.74,9.64,8.42,9.17,2399000.0],["2023-05-04",9.19,9.49,8.89,9.35,2035600.0],["2023-05-05",9.41,9.425,8.74,8.93,2277100.0],["2023-05-08",8.81,9.155,8.81,9.08,841000.0],["2023-05-09",9.07,9.25,9.0,9.16,819500.0],["2023-05-10",9.2,9.35,9.09,9.24,826900.0],["2023-05-11",9.3,9.3,9.095,9.25,1721900.0],["2023-05-12",9.3,9.5,9.16,9.4,1375900.0],["2023-05-15",9.41,9.46,9.3,9.41,879900.0],["2023-05-16",9.38,9.64,9.26,9.64,1066700.0],["2023-05-17",9.65,9.67,9.38,9.51,1011300.0],["2023-05-18",9.52,9.6,9.485,9.59,613100.0],["2023-05-19",9.68,9.905,9.32,9.86,1939700.0],["2023-05-22",9.9,10.01,9.84,9.92,1345000.0],["2023-05-23",10.23,10.565,9.98,10.0,2030800.0],["2023-05-24",9.98,10.3,9.96,10.14,1413800.0],["2023-05-25",10.05,10.46,10.0,10.37,1993200.0],["2023-05-26",10.37,10.53,10.26,10.48,1105900.0],["2023-05-30",10.5,10.9,10.43,10.88,1666500.0],["2023-05-31",10.82,11.025,10.635,10.94,3375800.0],["2023-06-01",10.92,11.2,10.78,11.15,1670300.0],["2023-06-02",11.14,11.19,10.93,11.1,1915400.0],["2023-06-05",11.05,11.335,11.05,11.26,1361200.0],["2023-06-06",11.3,11.4,11.17,11.26,1135600.0],["2023-06-07",11.3,11.36,10.91,10.93,1209300.0],["2023-06-08",10.97,11.16,10.96,11.06,1270100.0],["2023-06-09",11.07,11.19,10.98,11.0,1070600.0],["2023-06-12",11.02,11.16,10.96,11.12,1612600.0],["2023-06-13",11.2,11.25,11.04,11.05,945200.0],["2023-06-14",11.01,11.07,10.93,11.0,1870600.0],["2023-06-15",10.55,10.895,10.54,10.83,2648100.0],["2023-06-16",10.98,11.025,10.81,10.9,2812100.0],["2023-06-20",10.81,11.01,10.76,10.8,1479200.0],["2023-06-21",10.76,10.85,10.66,10.72,1546800.0],["2023-06-22",10.68,10.715,10.615,10.63,604700.0],["2023-06-23",10.59,10.97,10.54,10.86,5700500.0],["2023-06-26",10.83,10.89,10.74,10.85,1028900.0],["2023-06-27",10.92,11.115,10.9,10.99,1593500.0],["2023-06-28",10.93,11.045,10.9,10.99,679100.0],["2023-06-29",10.99,11.08,10.96,11.07,761000.0],["2023-06-30",11.08,11.26,11.0,11.21,3474000.0],["2023-07-03",11.11,11.21,11.0,11.1,647400.0],["2023-07-05",11.09,11.11,10.93,10.97,1046900.0],["2023-07-06",10.9,10.92,10.74,10.76,1024700.0],["2023-07-07",10.78,10.86,10.6,10.62,853100.0],["2023-07-10",10.64,10.78,10.59,10.73,1976900.0],["2023-07-11",10.72,10.83,10.61,10.65,1038300.0],["2023-07-12",10.7,10.7,10.52,10.58,1567400.0],["2023-07-13",10.64,10.91,10.64,10.79,1060400.0],["2023-07-14",10.8,10.81,10.565,10.62,996200.0],["2023-07-17",10.66,11.11,10.62,11.09,1905200.0],["2023-07-18",10.57,10.775,10.37,10.76,6728400.0],["2023-07-19",10.84,10.91,10.65,10.77,2052000.0],["2023-07-20",10.76,10.83,10.65,10.68,1161100.0],["2023-07-21",10.72,10.94,10.68,10.87,1703100.0],["2023-07-24",10.86,10.89,10.615,10.76,1429100.0],["2023-07-25",10.79,10.96,10.751,10.91,1213600.0],["2023-07-26",10.89,10.91,10.8,10.86,940500.0],["2023-07-27",10.87,10.97,10.69,10.75,954400.0],["2023-07-28",10.8,10.915,10.8,10.87,601400.0],["2023-07-31",10.88,11.03,10.88,11.02,775500.0],["2023-08-01",11.0,11.0,10.805,10.99,1225300.0],["2023-08-02",11.0,11.24,10.7,10.77,2782600.0],["2023-08-03",10.76,10.96,10.73,10.75,1474200.0],["2023-08-04",10.79,10.97,10.6,10.67,3015900.0],["2023-08-07",10.72,10.75,10.48,10.62,979000.0],["2023-08-08",10.56,10.57,10.38,10.56,977000.0],["2023-08-09",10.53,10.63,10.42,10.47,933400.0],["2023-08-10",10.55,10.61,10.475,10.51,810900.0],["2023-08-11",10.43,10.55,10.41,10.53,856400.0],["2023-08-14",10.54,10.71,10.475,10.64,1332100.0],["2023-08-15",10.7,10.765,10.58,10.73,1089200.0],["2023-08-16",10.7,10.966,10.7,10.89,1107900.0],["2023-08-17",10.91,10.92,10.65,10.69,3006000.0],["2023-08-18",10.64,10.67,10.46,10.61,1382600.0],["2023-08-21",10.63,10.77,10.62,10.69,969200.0],["2023-08-22",10.74,10.78,10.68,10.7,740200.0],["2023-08-23",10.76,10.81,10.685,10.75,874700.0],["2023-08-24",10.77,10.77,10.44,10.46,1078700.0],["2023-08-25",10.45,10.569,10.43,10.47,890200.0],["2023-08-28",10.48,10.595,10.475,10.52,900300.0],["2023-08-29",10.51,10.55,10.45,10.51,842300.0],["2023-08-30",10.5,10.69,10.48,10.66,827400.0],["2023-08-31",10.66,10.76,10.65,10.7,1053900.0],["2023-09-01",10.74,10.8,10.32,10.73,864800.0],["2023-09-05",10.73,10.98,10.69,10.84,1278400.0],["2023-09-06",10.84,10.97,10.835,10.95,948700.0],["2023-09-07",10.9,10.945,10.795,10.9,1282500.0],["2023-09-08",10.89,11.02,10.85,10.87,1341300.0],["2023-09-11",10.91,11.08,10.91,10.99,1475400.0],["2023-09-12",10.93,11.09,10.83,10.97,1388100.0],["2023-09-13",10.97,11.15,10.785,11.13,2172700.0],["2023-09-14",11.15,11.28,11.11,11.26,2075900.0],["2023-09-15",11.24,11.565,11.17,11.51,12907100.0],["2023-09-18",12.01,12.65,11.94,11.96,10322400.0],["2023-09-19",11.91,11.95,11.7,11.81,3279200.0],["2023-09-20",11.92,12.09,11.76,11.78,1793200.0],["2023-09-21",11.66,11.78,11.56,11.61,1871900.0],["2023-09-22",11.71,11.8,11.55,11.75,1245700.0],["2023-09-25",11.71,11.74,11.49,11.66,2252600.0],["2023-09-26",11.65,11.77,11.54,11.62,2317500.0],["2023-09-27",11.63,12.19,11.63,12.16,2577100.0],["2023-09-28",12.16,12.43,12.05,12.41,3084500.0],["2023-09-29",12.63,13.41,12.59,13.35,7237700.0],["2023-10-02",13.35,13.35,12.895,12.94,6781700.0],["2023-10-03",12.87,12.99,12.62,12.64,2796400.0],["2023-10-04",12.64,12.82,12.64,12.75,1943700.0],["2023-10-05",12.71,12.895,12.64,12.7,2810300.0],["2023-10-06",12.61,12.89,12.53,12.76,3109900.0],["2023-10-09",12.73,12.75,12.57,12.75,1899200.0],["2023-10-10",12.75,13.01,12.69,12.82,1866900.0],["2023-10-11",12.84,12.92,12.655,12.74,1614200.0],["2023-10-12",12.77,12.77,12.51,12.52,1499200.0],["2023-10-13",12.54,12.57,12.29,12.3,3910600.0],["2023-10-16",12.33,12.46,12.225,12.44,2564000.0],["2023-10-17",12.31,12.76,12.31,12.7,2735700.0],["2023-10-18",12.64,12.83,12.51,12.51,1559000.0],["2023-10-19",12.5,12.73,12.43,12.47,894800.0],["2023-10-20",12.4,12.48,12.075,12.33,1641900.0],["2023-10-23",12.3,12.42,12.185,12.24,2411500.0],["2023-10-24",12.32,12.485,11.12,11.46,7956500.0],["2023-10-25",11.43,11.44,11.08,11.09,2148000.0],["2023-10-26",11.08,11.14,10.88,10.93,2030200.0],["2023-10-27",10.94,10.975,10.745,10.77,1674900.0],["2023-10-30",10.82,10.88,10.57,10.69,1737100.0],["2023-10-31",10.72,10.81,10.63,10.77,1555200.0],["2023-11-01",10.88,10.88,10.65,10.74,1565300.0],["2023-11-02",10.85,10.905,10.73,10.78,1416300.0],["2023-11-03",10.82,10.94,10.75,10.93,1596100.0],["2023-11-06",11.05,11.05,10.825,10.9,1642000.0],["2023-11-07",11.34,11.99,11.19,11.66,4220800.0],["2023-11-08",11.68,11.755,11.5,11.69,1511300.0],["2023-11-09",10.83,11.3,10.71,10.99,19373800.0],["2023-11-10",11.07,11.52,10.98,11.46,6984700.0],["2023-11-13",11.46,11.47,11.18,11.28,2542700.0],["2023-11-14",11.27,11.52,11.265,11.47,2406900.0],["2023-11-15",11.46,11.645,11.275,11.33,1892200.0],["2023-11-16",11.29,11.335,11.095,11.32,2172000.0],["2023-11-17",11.38,11.505,11.28,11.32,2187300.0],["2023-11-20",11.43,11.6,11.35,11.52,2028700.0],["2023-11-21",11.56,11.565,11.38,11.44,1994900.0],["2023-11-22",11.61,11.64,11.45,11.55,1295500.0],["2023-11-24",11.57,11.57,11.5,11.51,694500.0],["2023-11-27",11.59,11.625,11.485,11.57,1535500.0],["2023-11-28",11.59,11.615,11.49,11.55,1078800.0],["2023-11-29",11.65,11.76,11.58,11.62,1070100.0],["2023-11-30",11.74,11.75,11.56,11.68,2215500.0],["2023-12-01",11.72,11.865,11.49,11.81,2039800.0],["2023-12-04",11.87,11.91,11.56,11.69,2269800.0],["2023-12-05",11.72,11.795,11.61,11.77,988200.0],["2023-12-06",11.66,11.9,11.63,11.64,1311300.0],["2023-12-07",11.45,11.62,11.44,11.52,1142600.0],["2023-12-08",11.47,11.6,11.47,11.53,1528000.0],["2023-12-11",11.57,11.61,11.44,11.47,1773500.0],["2023-12-12",11.46,11.54,11.348,11.47,1632400.0],["2023-12-13",11.47,11.57,11.355,11.56,2464400.0],["2023-12-14",11.62,11.7,11.345,11.51,2999200.0],["2023-12-15",11.57,11.62,11.32,11.33,8925300.0],["2023-12-18",11.36,11.38,11.24,11.33,2467800.0],["2023-12-19",11.35,11.36,11.19,11.25,2414100.0],["2023-12-20",11.23,11.46,11.205,11.26,2726800.0],["2023-12-21",11.31,11.38,11.17,11.3,1763100.0],["2023-12-22",11.27,11.44,11.21,11.43,983000.0],["2023-12-26",11.43,11.56,11.42,11.5,1194700.0],["2023-12-27",11.52,11.55,11.415,11.48,877700.0],["2023-12-28",11.48,11.53,11.365,11.47,1163300.0],["2023-12-29",11.45,11.455,11.31,11.39,980600.0],["2024-01-02",11.34,11.35,11.04,11.1,1306300.0],["2024-01-03",11.0,11.09,10.9,10.91,1333000.0],["2024-01-04",10.6,10.88,10.6,10.67,10171400.0],["2024-01-05",10.7,10.815,10.62,10.73,3300500.0],["2024-01-08",10.84,10.925,10.695,10.92,3781900.0],["2024-01-09",10.86,10.92,10.77,10.86,1591400.0],["2024-01-10",10.86,11.02,10.815,10.97,2084300.0],["2024-01-11",10.95,11.1,10.83,11.02,2307300.0],["2024-01-12",11.06,11.11,10.885,10.93,2011700.0],["2024-01-16",10.94,10.985,10.825,10.91,1479400.0],["2024-01-17",10.83,10.94,10.8,10.88,1279700.0],["2024-01-18",10.91,10.96,10.84,10.89,1301800.0],["2024-01-19",10.93,11.035,10.82,10.94,1047200.0],["2024-01-22",10.96,11.08,10.945,11.02,1539400.0],["2024-01-23",11.07,11.1,10.96,11.03,1030800.0],["2024-01-24",11.05,11.08,10.94,11.01,1848600.0],["2024-01-25",11.11,11.11,10.91,10.97,958500.0],["2024-01-26",10.98,11.075,10.95,11.05,1370200.0],["2024-01-29",11.11,11.19,11.055,11.18,1323100.0],["2024-01-30",11.18,11.265,11.035,11.11,1889600.0],["2024-01-31",11.08,11.14,10.9,10.99,1386900.0],["2024-02-01",11.01,11.1,10.95,11.05,2596800.0],["2024-02-02",11.02,11.065,10.93,11.0,1413400.0],["2024-02-05",10.98,11.02,10.845,10.87,1434500.0],["2024-02-06",10.92,11.01,10.76,10.86,1187700.0],["2024-02-07",10.93,11.025,10.865,11.01,1456200.0],["2024-02-08",11.07,11.31,11.065,11.21,1777400.0],["2024-02-09",11.27,11.32,11.17,11.25,1703700.0],["2024-02-12",11.22,11.42,11.15,11.24,2344700.0],["2024-02-13",11.03,11.17,10.92,11.08,1988000.0],["2024-02-14",11.14,11.35,11.14,11.31,2374600.0],["2024-02-15",11.34,11.62,11.28,11.59,4012900.0],["2024-02-16",11.57,11.635,11.455,11.48,1428300.0],["2024-02-20",11.41,11.43,11.29,11.32,1484100.0],["2024-02-21",11.23,11.275,11.09,11.2,1964500.0],["2024-02-22",11.36,11.43,11.22,11.27,1496900.0],["2024-02-23",11.27,11.4,11.21,11.36,1569100.0],["2024-02-26",11.36,11.65,11.35,11.58,3046000.0],["2024-02-27",11.51,11.61,11.44,11.54,2102300.0],["2024-02-28",11.59,11.65,11.5,11.6,3206000.0],["2024-02-29",11.95,12.22,11.5,11.71,7321800.0],["2024-03-01",11.47,11.71,11.43,11.66,16783100.0],["2024-03-04",11.52,11.91,11.52,11.86,11432600.0],["2024-03-05",11.75,11.75,11.365,11.52,9084200.0],["2024-03-06",11.67,11.89,11.61,11.85,3494700.0],["2024-03-07",11.81,12.18,11.795,12.17,5661100.0],["2024-03-08",12.25,12.68,12.22,12.63,4777100.0],["2024-03-11",12.58,12.61,12.38,12.4,3364100.0],["2024-03-12",12.43,12.51,12.331,12.39,1690800.0],["2024-03-13",12.25,12.39,12.03,12.26,4796400.0],["2024-03-14",12.28,12.28,12.05,12.12,3908000.0],["2024-03-15",12.08,12.08,11.715,11.8,12229600.0],["2024-03-18",11.88,11.98,11.77,11.79,3270700.0],["2024-03-19",11.69,11.94,11.68,11.89,2519600.0],["2024-03-20",11.855,12.0,11.75,11.94,3434500.0],["2024-03-21",11.93,12.07,11.91,12.06,2818300.0],["2024-03-22",12.06,12.06,11.895,12.01,2070500.0],["2024-03-25",11.96,12.04,11.86,11.95,2569600.0],["2024-03-26",11.88,12.02,11.88,11.94,1772100.0],["2024-03-27",11.98,12.0,11.845,11.9,1943100.0],["2024-03-28",11.92,12.01,11.87,11.96,2754200.0],["2024-04-01",11.97,12.05,11.77,11.8,3693600.0],["2024-04-02",11.7,11.76,11.62,11.68,2574700.0],["2024-04-03",11.66,11.945,11.66,11.78,2538300.0],["2024-04-04",11.91,11.94,11.76,11.78,1816900.0],["2024-04-05",11.57,11.775,11.45,11.66,13679400.0],["2024-04-08",11.68,11.8,11.615,11.78,4895400.0],["2024-04-09",11.84,11.955,11.76,11.89,2966800.0],["2024-04-10",11.72,11.82,11.69,11.8,2604000.0],["2024-04-11",11.82,11.89,11.73,11.81,2602300.0],["2024-04-12",11.76,11.83,11.59,11.71,2187200.0],["2024-04-15",11.83,11.83,11.45,11.48,2753300.0],["2024-04-16",11.44,11.6,11.39,11.54,2581400.0],["2024-04-17",11.59,11.65,11.42,11.42,3470100.0],["2024-04-18",11.47,11.725,11.4,11.42,2172000.0],["2024-04-19",11.46,11.505,11.4,11.44,3602400.0],["2024-04-22",11.51,11.53,11.34,11.4,2638100.0],["2024-04-23",11.51,11.585,11.33,11.49,4474500.0],["2024-04-24",11.53,11.575,11.41,11.53,2265300.0],["2024-04-25",11.4,11.52,11.34,11.5,2024000.0],["2024-04-26",11.54,11.61,11.47,11.5,1850800.0],["2024-04-29",11.5,11.56,11.41,11.46,2543800.0],["2024-04-30",11.49,11.515,11.195,11.22,3055400.0],["2024-05-01",11.04,11.375,10.455,10.55,6995700.0],["2024-05-02",10.74,10.825,10.59,10.68,3662000.0],["2024-05-03",10.83,10.975,10.68,10.81,2326200.0],["2024-05-06",10.84,10.95,10.81,10.91,1565800.0],["2024-05-07",10.92,11.0,10.82,10.86,1987600.0],["2024-05-08",10.88,10.94,10.79,10.9,2202000.0],["2024-05-09",10.87,10.93,10.645,10.67,2299100.0],["2024-05-10",10.68,10.695,10.59,10.62,1453500.0],["2024-05-13",10.7,10.78,10.5,10.57,2212600.0],["2024-05-14",10.6,10.68,10.55,10.61,1766500.0],["2024-05-15",10.71,10.835,10.59,10.78,2507900.0],["2024-05-16",10.82,11.0,10.81,10.98,5649300.0],["2024-05-17",11.12,11.23,11.01,11.21,2469700.0],["2024-05-20",11.2,11.555,11.18,11.45,4476500.0],["2024-05-21",11.39,11.48,11.27,11.47,2298800.0],["2024-05-22",11.43,11.89,11.43,11.78,6900300.0],["2024-05-23",11.84,11.84,11.6,11.67,6050600.0],["2024-05-24",11.64,12.06,11.625,11.98,4087700.0],["2024-05-28",11.92,12.05,11.83,11.89,2843100.0],["2024-05-29",11.46,11.655,11.37,11.45,19013900.0],["2024-05-30",11.4,11.45,11.235,11.28,10214100.0],["2024-05-31",11.28,11.43,11.05,11.18,16472300.0],["2024-06-03",11.25,11.32,10.99,11.18,4337100.0],["2024-06-04",11.13,11.4,11.13,11.39,4592200.0],["2024-06-05",11.43,11.575,11.4,11.45,3442800.0],["2024-06-06",11.39,11.47,11.29,11.45,2984900.0],["2024-06-07",11.37,11.545,11.37,11.48,2206800.0],["2024-06-10",11.41,11.68,11.36,11.64,2965900.0],["2024-06-11",11.58,11.72,11.45,11.66,1820700.0],["2024-06-12",11.77,11.8,11.5,11.57,4686700.0],["2024-06-13",11.61,11.64,11.5,11.56,2262100.0],["2024-06-14",11.62,11.68,11.522,11.61,3372800.0],["2024-06-17",11.59,11.605,11.38,11.52,1634100.0],["2024-06-18",11.5,11.53,11.31,11.42,1568400.0],["2024-06-20",11.42,11.53,11.24,11.25,2172000.0],["2024-06-21",11.29,11.58,11.2,11.49,5558600.0],["2024-06-24",11.44,11.56,11.35,11.47,2113900.0],["2024-06-25",11.48,11.5,11.38,11.48,2336200.0],["2024-06-26",11.44,11.57,11.405,11.5,2841000.0],["2024-06-27",11.52,11.7,11.45,11.5,5344500.0],["2024-06-28",11.2,11.31,11.015,11.11,22557400.0],["2024-07-01",11.13,11.21,11.0,11.1,6835200.0],["2024-07-02",11.13,11.205,11.04,11.06,5184200.0],["2024-07-03",11.09,11.11,11.03,11.1,1863300.0],["2024-07-05",11.09,11.2,11.01,11.12,5132800.0],["2024-07-08",11.11,11.25,11.08,11.19,6135400.0],["2024-07-09",11.19,11.195,11.0,11.01,3440500.0],["2024-07-10",11.01,11.15,10.87,11.12,5683700.0],["2024-07-11",11.25,11.27,11.05,11.16,3507700.0],["2024-07-12",11.15,11.24,11.1,11.15,3022100.0],["2024-07-15",11.1,11.3,11.08,11.26,2758900.0],["2024-07-16",11.3,11.33,11.15,11.33,6086100.0],["2024-07-17",11.32,11.32,11.16,11.24,5074800.0],["2024-07-18",11.27,11.51,11.15,11.28,6071000.0],["2024-07-19",11.31,11.365,11.14,11.19,1792900.0],["2024-07-22",11.18,11.25,11.07,11.23,2583000.0],["2024-07-23",11.23,11.36,11.12,11.16,3244700.0],["2024-07-24",11.11,11.155,10.985,11.03,2530200.0],["2024-07-25",11.06,11.14,10.995,11.01,3477600.0],["2024-07-26",11.04,11.14,11.0,11.1,3335600.0],["2024-07-29",11.12,11.145,10.99,11.05,2177600.0],["2024-07-30",11.1,11.13,10.96,11.03,2679400.0],["2024-07-31",10.24,10.71,10.05,10.26,15252600.0],["2024-08-01",10.28,10.385,10.08,10.22,9418700.0],["2024-08-02",10.0,10.23,9.97,10.22,4307100.0],["2024-08-05",9.86,10.015,9.79,9.97,3934500.0],["2024-08-06",10.06,10.17,9.98,10.04,2917900.0],["2024-08-07",10.18,10.365,10.15,10.16,3696300.0],["2024-08-08",10.25,10.365,10.16,10.21,2180300.0],["2024-08-09",10.25,10.405,10.16,10.38,2649000.0],["2024-08-12",10.41,10.41,10.14,10.16,2014200.0],["2024-08-13",10.18,10.3,10.18,10.26,1930400.0],["2024-08-14",10.29,10.36,10.23,10.27,1898200.0],["2024-08-15",10.41,10.53,10.32,10.51,1958700.0],["2024-08-16",10.5,10.53,10.35,10.42,2137400.0],["2024-08-19",10.49,10.595,10.45,10.54,1406000.0],["2024-08-20",10.59,10.755,10.56,10.72,1934200.0],["2024-08-21",10.71,10.88,10.47,10.83,2141100.0],["2024-08-22",10.79,10.99,10.77,10.8,2399500.0],["2024-08-23",10.9,11.0,10.74,10.94,1946100.0],["2024-08-26",10.92,10.99,10.77,10.79,1502200.0],["2024-08-27",10.65,10.88,10.65,10.82,1568400.0],["2024-08-28",10.82,10.91,10.72,10.74,1510100.0],["2024-08-29",10.78,10.91,10.77,10.87,2077600.0],["2024-08-30",11.01,11.01,10.59,10.78,7368200.0],["2024-09-03",10.78,10.82,10.59,10.63,1698100.0],["2024-09-04",10.66,10.66,10.455,10.52,2101900.0],["2024-09-05",10.52,10.62,10.49,10.51,1399000.0],["2024-09-06",10.55,10.59,10.35,10.4,1667800.0],["2024-09-09",10.47,10.545,10.36,10.5,1837600.0],["2024-09-10",10.57,10.57,10.39,10.43,1709300.0],["2024-09-11",10.345,10.63,10.32,10.62,1557800.0],["2024-09-12",10.65,10.755,10.555,10.75,3265900.0],["2024-09-13",10.71,10.9,10.71,10.89,3594400.0],["2024-09-16",10.89,10.94,10.74,10.83,3164900.0],["2024-09-17",10.86,10.945,10.58,10.87,3217900.0],["2024-09-18",10.88,10.94,10.8,10.82,3150900.0],["2024-09-19",10.95,11.11,10.88,11.02,3621400.0],["2024-09-20",11.0,11.08,10.895,10.98,9782400.0],["2024-09-23",10.98,11.04,10.92,10.95,2455500.0],["2024-09-24",10.92,11.0,10.88,10.93,1731200.0],["2024-09-25",10.96,10.98,10.84,10.88,1851600.0],["2024-09-26",10.98,11.05,10.93,11.03,1782500.0],["2024-09-27",11.06,11.22,11.06,11.13,1478700.0],["2024-09-30",11.1,11.13,10.97,11.05,1850200.0],["2024-10-01",11.05,11.065,10.79,10.81,1700700.0],["2024-10-02",10.7,10.83,10.67,10.74,2330900.0],["2024-10-03",10.83,10.83,10.61,10.63,1291900.0],["2024-10-04",10.82,10.82,10.61,10.62,1821200.0],["2024-10-07",10.56,10.62,10.38,10.46,2672600.0],["2024-10-08",10.53,10.91,10.52,10.78,2486900.0],["2024-10-09",10.87,10.925,10.76,10.8,1624900.0],["2024-10-10",10.75,10.81,10.6,10.8,4881000.0],["2024-10-11",10.8,11.015,10.705,10.77,3142500.0],["2024-10-14",10.83,10.86,10.75,10.85,2054400.0],["2024-10-15",10.9,10.99,10.83,10.96,3499100.0],["2024-10-16",10.98,11.09,10.96,11.05,2061900.0],["2024-10-17",11.08,11.2,10.99,11.17,2468300.0],["2024-10-18",11.19,11.23,11.145,11.16,1378600.0],["2024-10-21",11.16,11.38,11.15,11.33,4366700.0],["2024-10-22",11.31,11.38,11.265,11.32,2360700.0],["2024-10-23",11.34,11.39,11.065,11.08,2400000.0],["2024-10-24",11.1,11.285,11.08,11.15,1495900.0],["2024-10-25",11.2,11.31,10.99,11.0,2606600.0],["2024-10-28",11.1,11.22,10.92,10.95,3301000.0],["2024-10-29",10.5,11.4,10.465,10.93,4983200.0],["2024-10-30",10.85,11.01,10.59,10.61,3056800.0],["2024-10-31",10.62,10.685,10.4,10.41,2240600.0],["2024-11-01",10.39,10.49,10.29,10.47,2376200.0],["2024-11-04",10.48,10.705,10.43,10.66,2258800.0],["2024-11-05",10.68,10.965,10.66,10.8,2504900.0],["2024-11-06",11.11,11.21,10.97,11.17,2119200.0],["2024-11-07",11.17,11.5,11.17,11.39,3503300.0],["2024-11-08",11.4,11.42,11.275,11.41,1599200.0],["2024-11-11",11.43,11.51,11.375,11.42,1626500.0],["2024-11-12",11.4,11.52,11.3,11.5,3128300.0],["2024-11-13",11.72,12.02,11.58,11.62,7328700.0],["2024-11-14",11.56,11.96,11.41,11.84,4852500.0],["2024-11-15",12.0,12.0,11.61,11.77,4814300.0],["2024-11-18",11.75,11.78,11.56,11.61,3129600.0],["2024-11-19",11.6,11.935,11.44,11.78,3195400.0],["2024-11-20",11.8,12.04,11.78,12.02,3495800.0],["2024-11-21",12.11,12.37,12.05,12.34,3194200.0],["2024-11-22",12.41,12.565,12.37,12.47,3156700.0],["2024-11-25",12.282,12.83,12.282,12.74,3802100.0],["2024-11-26",12.71,12.8,12.49,12.62,2531700.0],["2024-11-27",12.62,12.71,12.55,12.61,1934600.0],["2024-11-29",12.62,12.685,12.58,12.6,821000.0],["2024-12-02",12.58,12.695,12.48,12.65,2727100.0],["2024-12-03",12.35,12.585,12.26,12.55,5263200.0],["2024-12-04",12.69,12.76,12.6,12.75,3120400.0],["2024-12-05",12.78,12.88,12.64,12.74,2029700.0],["2024-12-06",12.75,12.838,12.645,12.67,2178100.0],["2024-12-09",12.67,12.75,12.405,12.43,2679900.0],["2024-12-10",12.41,12.54,12.35,12.47,1495200.0],["2024-12-11",12.2,12.43,12.095,12.34,4054800.0],["2024-12-12",12.32,12.47,12.23,12.24,4018500.0],["2024-12-13",12.29,12.33,12.04,12.13,2982700.0],["2024-12-16",12.12,12.27,12.04,12.22,2938800.0],["2024-12-17",12.21,12.33,12.08,12.1,3412000.0],["2024-12-18",12.15,12.15,11.69,11.73,9314200.0],["2024-12-19",11.82,11.86,11.695,11.79,4712400.0],["2024-12-20",12.28,12.295,11.99,12.05,7189000.0],["2024-12-23",11.94,12.06,11.77,11.88,3636900.0],["2024-12-24",12.17,12.17,11.87,11.89,1712200.0],["2024-12-26",11.82,11.9,11.76,11.88,2324600.0],["2024-12-27",11.85,11.96,11.82,11.95,1736200.0],["2024-12-30",11.82,11.83,11.695,11.8,1581300.0],["2024-12-31",11.84,11.84,11.7,11.73,1565300.0],["2025-01-02",11.8,11.8,11.59,11.6,2136300.0],["2025-01-03",11.63,11.72,11.53,11.55,2687500.0],["2025-01-06",11.6,11.73,11.39,11.41,3248700.0],["2025-01-07",11.43,11.46,11.19,11.33,3896700.0],["2025-01-08",11.26,11.53,11.26,11.5,4423600.0],["2025-01-10",11.38,11.4,11.09,11.1,2380300.0],["2025-01-13",11.0,11.235,11.0,11.03,3086200.0],["2025-01-14",11.05,11.15,10.955,10.99,6227300.0],["2025-01-15",11.14,11.19,10.98,11.0,6001100.0],["2025-01-16",11.03,11.14,10.935,11.11,4223300.0],["2025-01-17",11.25,11.285,11.09,11.2,3623900.0],["2025-01-21",11.24,11.37,11.2,11.27,4037500.0],["2025-01-22",11.37,11.71,11.28,11.7,4642100.0],["2025-01-23",11.62,11.72,11.34,11.41,3775100.0],["2025-01-24",11.42,11.49,11.29,11.36,2390900.0],["2025-01-27",11.435,11.66,11.28,11.3,4786200.0],["2025-01-28",11.28,11.54,11.17,11.24,6331800.0],["2025-01-29",11.22,11.29,11.0,11.13,4949800.0],["2025-01-30",11.12,11.22,11.05,11.18,6200600.0],["2025-01-31",11.16,11.27,11.05,11.11,4606800.0],["2025-02-03",10.94,11.04,10.81,10.94,5365700.0],["2025-02-04",10.92,11.015,10.86,10.96,4613200.0],["2025-02-05",11.01,11.115,10.94,11.07,4819200.0],["2025-02-06",11.11,11.23,11.05,11.09,3622100.0],["2025-02-07",11.03,11.12,10.925,10.97,3563600.0],["2025-02-10",11.02,11.02,10.865,10.87,3973900.0],["2025-02-11",10.8,10.9,10.705,10.87,2966600.0],["2025-02-12",10.78,10.99,10.71,10.88,4083100.0],["2025-02-13",10.93,10.99,10.85,10.94,3312800.0],["2025-02-14",10.95,10.96,10.74,10.75,2578800.0],["2025-02-18",10.75,10.88,10.69,10.76,3577200.0],["2025-02-19",10.76,10.76,10.54,10.58,4545900.0],["2025-02-20",10.56,10.61,10.39,10.57,5131400.0],["2025-02-21",10.61,10.645,10.39,10.43,3176600.0],["2025-02-24",10.56,10.56,10.21,10.23,5309500.0],["2025-02-25",10.2,10.34,10.14,10.3,6160500.0],["2025-02-26",10.67,10.79,10.03,10.31,10479200.0],["2025-02-27",10.39,10.57,10.3,10.43,5769000.0],["2025-02-28",10.24,10.42,10.15,10.19,23160200.0],["2025-03-03",10.2,10.25,10.02,10.04,9712100.0],["2025-03-04",10.09,10.09,9.655,9.66,12204300.0],["2025-03-05",9.59,9.76,9.46,9.72,16249700.0],["2025-03-06",9.62,9.64,9.35,9.35,12636400.0],["2025-03-07",9.32,9.35,8.985,9.29,13509700.0],["2025-03-10",9.18,9.25,8.97,9.06,13241200.0],["2025-03-11",9.15,9.21,8.825,9.2,11679100.0],["2025-03-12",9.34,9.35,9.091,9.13,12998800.0],["2025-03-13",9.08,9.31,9.042,9.21,10182300.0],["2025-03-14",9.33,9.42,9.25,9.32,12027600.0],["2025-03-17",9.3,9.465,9.26,9.4,6941400.0],["2025-03-18",9.36,9.39,9.195,9.26,7381500.0],["2025-03-19",9.26,9.277,9.035,9.19,16318500.0],["2025-03-20",9.14,9.16,8.98,9.05,8695000.0],["2025-03-21",9.005,9.07,8.941,9.0,11209900.0],["2025-03-24",9.02,9.245,9.02,9.15,6481200.0],["2025-03-25",9.15,9.285,9.12,9.19,8214500.0],["2025-03-26",9.22,9.38,9.08,9.11,6743700.0],["2025-03-27",9.12,9.2,8.971,9.07,5082100.0],["2025-03-28",9.03,9.29,8.83,8.92,7814700.0],["2025-03-31",8.86,9.105,8.68,9.03,7730900.0],["2025-04-01",9.03,9.089,8.93,9.06,8402800.0],["2025-04-02",8.95,9.04,8.77,8.83,10030800.0],["2025-04-03",8.65,8.72,8.43,8.59,13294000.0],["2025-04-04",8.5,8.635,8.245,8.52,16814600.0],["2025-04-07",8.17,8.83,8.14,8.46,13866900.0],["2025-04-08",8.63,8.71,8.18,8.28,23013600.0],["2025-04-09",8.26,9.05,8.215,9.02,9776000.0],["2025-04-10",8.83,8.96,8.66,8.81,8348100.0],["2025-04-11",8.79,9.0,8.655,8.99,6643200.0],["2025-04-14",9.14,9.14,8.82,8.93,6569500.0],["2025-04-15",8.94,8.98,8.81,8.84,4457100.0],["2025-04-16",8.82,8.93,8.69,8.77,8541700.0],["2025-04-17",8.8,8.875,8.64,8.67,5520900.0],["2025-04-21",8.6,8.675,8.31,8.46,7229700.0],["2025-04-22",8.48,8.62,8.435,8.61,5549100.0],["2025-04-23",8.84,9.04,8.735,8.83,4470000.0],["2025-04-24",8.89,9.01,8.84,8.99,3525200.0],["2025-04-25",8.96,9.0,8.87,8.97,4053100.0],["2025-04-28",8.97,9.02,8.86,8.99,3273800.0],["2025-04-29",9.03,9.35,9.005,9.33,5345900.0],["2025-04-30",9.19,9.28,9.09,9.26,6297600.0],["2025-05-01",9.35,9.37,9.165,9.18,4551500.0],["2025-05-02",9.26,9.37,9.19,9.26,4302300.0],["2025-05-05",9.2,9.355,9.12,9.19,6690900.0],["2025-05-06",8.94,9.0,8.2,8.295,14242500.0],["2025-05-07",8.41,8.98,8.41,8.955,10282700.0],["2025-05-08",8.92,9.02,8.81,8.935,7451600.0],["2025-05-09",8.92,9.07,8.865,9.01,5077400.0],["2025-05-12",9.21,9.32,9.04,9.09,5329100.0],["2025-05-13",9.08,9.15,9.005,9.05,5584400.0],["2025-05-14",9.02,9.11,8.99,9.03,5609900.0],["2025-05-15",8.98,9.015,8.76,8.975,7026300.0],["2025-05-16",9.18,9.215,9.015,9.12,6274000.0],["2025-05-19",9.06,9.19,9.02,9.15,4820100.0],["2025-05-20",9.1,9.26,9.06,9.23,6434400.0],["2025-05-21",8.75,8.81,8.55,8.66,21903600.0],["2025-05-22",8.67,8.85,8.66,8.8,10319900.0],["2025-05-23",8.665,8.71,8.445,8.47,8636900.0],["2025-05-27",8.54,8.81,8.41,8.78,12496600.0],["2025-05-28",8.8,8.89,8.66,8.68,7547400.0],["2025-05-29",8.74,8.77,8.61,8.76,8819200.0],["2025-05-30",8.76,8.845,8.725,8.78,8042500.0],["2025-06-02",8.75,8.88,8.53,8.86,13058800.0],["2025-06-03",8.83,9.0,8.8,8.81,11248800.0],["2025-06-04",8.83,9.0,8.805,8.86,10212500.0],["2025-06-05",8.85,9.0,8.845,8.92,9363900.0],["2025-06-06",8.99,9.15,8.931,8.99,9510500.0],["2025-06-09",9.08,9.11,8.855,9.03,11309300.0],["2025-06-10",9.01,9.179,9.01,9.08,12281500.0],["2025-06-11",9.05,9.17,8.84,9.08,13131800.0],["2025-06-12",9.05,9.05,8.91,8.93,6508600.0],["2025-06-13",8.87,8.98,8.785,8.8,7065600.0],["2025-06-16",8.81,8.91,8.78,8.9,6358800.0],["2025-06-17",8.85,9.12,8.82,9.09,10541800.0],["2025-06-18",9.07,9.445,9.07,9.42,10588100.0],["2025-06-20",9.485,9.61,9.31,9.34,12075300.0],["2025-06-23",9.19,9.335,9.07,9.22,12708600.0],["2025-06-24",9.3,9.475,9.25,9.33,9662500.0],["2025-06-25",9.39,9.55,9.13,9.17,6986800.0],["2025-06-26",9.26,9.35,9.185,9.31,5862100.0],["2025-06-27",9.385,9.635,9.33,9.41,13262900.0],["2025-06-30",9.45,9.57,9.335,9.41,6992400.0],["2025-07-01",9.38,9.43,9.165,9.4,8829400.0],["2025-07-02",9.4,9.64,9.22,9.61,9477600.0],["2025-07-03",9.67,9.83,9.623,9.75,4449000.0],["2025-07-07",9.7,9.84,9.635,9.7,6824300.0],["2025-07-08",9.7,9.79,9.65,9.71,4455000.0],["2025-07-09",9.73,9.83,9.67,9.76,4184600.0],["2025-07-10",9.75,9.845,9.56,9.75,5413800.0],["2025-07-11",9.7,9.71,9.53,9.54,3847800.0],["2025-07-14",9.51,9.69,9.48,9.61,4128400.0],["2025-07-15",9.64,9.66,9.42,9.44,3174600.0],["2025-07-16",9.53,9.589,9.4,9.54,4346600.0],["2025-07-17",9.57,9.915,9.53,9.84,6130400.0],["2025-07-18",9.87,9.91,9.72,9.76,4049000.0],["2025-07-21",9.8,9.86,9.66,9.69,4139900.0],["2025-07-22",9.74,9.905,9.635,9.84,4025500.0],["2025-07-23",9.88,10.01,9.81,9.99,5644000.0],["2025-07-24",9.98,10.01,9.81,9.88,3611800.0],["2025-07-25",9.93,10.06,9.855,10.02,3487200.0],["2025-07-28",10.04,10.08,9.92,9.98,4537700.0],["2025-07-29",10.0,10.07,9.9,9.92,8771100.0],["2025-07-30",9.91,9.96,9.68,9.78,5536100.0],["2025-07-31",9.76,9.8,9.65,9.67,6311300.0],["2025-08-01",10.49,10.5,9.535,9.73,19333500.0],["2025-08-04",9.75,9.83,9.6,9.63,5818100.0],["2025-08-05",9.68,10.055,9.63,9.97,9685100.0],["2025-08-06",9.8,9.92,9.7,9.7,19012300.0],["2025-08-07",9.77,9.8,9.52,9.71,12389700.0],["2025-08-08",9.735,9.78,9.5,9.52,7045100.0],["2025-08-11",9.51,9.565,9.14,9.23,8198800.0],["2025-08-12",9.24,9.37,9.17,9.34,6165800.0],["2025-08-13",9.37,9.72,9.295,9.66,10189100.0],["2025-08-14",9.57,9.68,9.395,9.64,8290000.0],["2025-08-15",9.65,9.74,9.57,9.71,6360500.0],["2025-08-18",9.705,9.8,9.65,9.72,5888400.0],["2025-08-19",9.78,9.845,9.7,9.79,5084900.0],["2025-08-20",9.83,9.89,9.71,9.81,5366500.0],["2025-08-21",9.76,9.86,9.69,9.83,5512200.0],["2025-08-22",9.86,10.025,9.81,9.9,4304500.0],["2025-08-25",9.91,9.92,9.7,9.75,3514300.0],["2025-08-26",9.75,9.79,9.61,9.68,10518200.0],["2025-08-27",9.69,9.855,9.675,9.83,5999500.0],["2025-08-28",9.86,10.07,9.85,10.03,5498400.0],["2025-08-29",10.07,10.135,9.885,9.9,4596400.0],["2025-09-02",9.74,9.899,9.71,9.8,5206000.0],["2025-09-03",9.76,9.87,9.72,9.74,3371400.0],["2025-09-04",9.69,9.715,9.59,9.66,4355000.0],["2025-09-05",9.71,9.895,9.71,9.83,3575700.0],["2025-09-08",9.81,9.91,9.695,9.86,4888200.0],["2025-09-09",9.84,9.87,9.63,9.64,3378000.0],["2025-09-10",9.67,9.75,9.51,9.6,6517000.0],["2025-09-11",9.62,9.79,9.59,9.72,3029600.0],["2025-09-12",9.75,9.81,9.69,9.78,4079600.0],["2025-09-15",9.79,9.9,9.6,9.6,4594900.0],["2025-09-16",9.6,9.63,9.49,9.56,4042800.0],["2025-09-17",9.6,9.755,9.55,9.71,4795000.0],["2025-09-18",9.71,9.83,9.62,9.65,5194900.0],["2025-09-19",9.56,9.605,9.49,9.54,16158100.0],["2025-09-22",9.49,9.606,9.47,9.47,5395700.0],["2025-09-23",9.52,9.71,9.31,9.35,4827300.0],["2025-09-24",9.37,9.43,9.27,9.3,4159600.0],["2025-09-25",9.25,9.285,9.14,9.2,4611300.0],["2025-09-26",9.2,9.365,9.2,9.31,4657900.0],["2025-09-29",9.33,9.44,9.23,9.3,5690300.0],["2025-09-30",9.29,9.29,9.05,9.11,7923500.0],["2025-10-01",9.05,9.22,8.96,9.0,4548600.0],["2025-10-02",9.02,9.24,9.0,9.22,4377900.0],["2025-10-03",9.22,9.42,9.17,9.38,4713000.0],["2025-10-06",9.45,9.545,9.285,9.49,3903500.0],["2025-10-07",9.47,9.54,9.26,9.28,3622100.0],["2025-10-08",9.32,9.44,9.16,9.36,5448800.0],["2025-10-09",9.36,9.42,9.215,9.32,4819300.0],["2025-10-10",9.34,9.415,9.1,9.12,5023100.0],["2025-10-13",9.33,9.38,9.17,9.29,5739200.0],["2025-10-14",9.22,9.37,9.11,9.33,5331100.0],["2025-10-15",9.36,9.45,9.24,9.28,8275900.0],["2025-10-16",9.28,9.38,8.745,8.76,5984900.0],["2025-10-17",8.71,8.91,8.7,8.8,4781900.0],["2025-10-20",8.88,8.935,8.785,8.84,5509900.0],["2025-10-21",8.82,9.17,8.79,9.12,6320100.0],["2025-10-22",9.08,9.12,8.94,8.98,4378700.0],["2025-10-23",8.97,9.14,8.945,9.1,5603400.0],["2025-10-24",9.2,9.26,9.095,9.1,4008400.0],["2025-10-27",9.2,9.345,9.14,9.3,5021400.0],["2025-10-28",9.33,9.41,9.23,9.35,5879700.0],["2025-10-29",9.3,9.35,9.0,9.01,7422900.0],["2025-10-30",8.98,8.99,8.345,8.75,15075100.0],["2025-10-31",9.44,9.44,8.64,8.72,6275900.0],["2025-11-03",8.63,8.693,8.3,8.38,10622100.0],["2025-11-04",8.28,8.315,8.035,8.13,7453900.0],["2025-11-05",8.09,8.16,7.82,7.84,9277800.0],["2025-11-06",7.74,7.74,7.495,7.62,29734900.0],["2025-11-07",7.56,7.72,7.56,7.62,11334900.0],["2025-11-10",7.61,7.72,7.4,7.49,9680600.0],["2025-11-11",7.52,7.72,7.4,7.44,7173800.0],["2025-11-12",7.42,7.585,7.42,7.46,6865500.0],["2025-11-13",7.4,7.475,7.23,7.35,6364200.0],["2025-11-14",7.28,7.38,7.22,7.37,5525100.0],["2025-11-17",7.44,7.44,7.0,7.02,7016200.0],["2025-11-18",6.97,7.23,6.96,7.19,11506900.0],["2025-11-19",7.14,7.28,7.105,7.21,7441100.0],["2025-11-20",7.28,7.33,7.095,7.12,7622000.0],["2025-11-21",7.07,7.285,7.05,7.22,6071500.0],["2025-11-24",7.21,7.21,6.97,7.13,6494100.0],["2025-11-25",7.11,7.27,7.08,7.25,10493100.0],["2025-11-26",7.24,7.38,7.15,7.32,8447300.0],["2025-11-28",7.33,7.49,7.33,7.45,3660100.0],["2025-12-01",7.35,7.475,7.245,7.31,5045900.0],["2025-12-02",7.3,7.39,7.26,7.3,7681000.0],["2025-12-03",7.3,7.58,7.19,7.56,7980500.0],["2025-12-04",7.59,7.6,7.44,7.51,4687900.0],["2025-12-05",7.5,7.65,7.34,7.42,6741100.0],["2025-12-08",7.42,7.46,7.24,7.29,6945100.0],["2025-12-09",7.26,7.38,7.14,7.2,6863500.0],["2025-12-10",7.21,7.265,7.15,7.22,5526000.0],["2025-12-11",7.2,7.29,7.165,7.22,5264600.0],["2025-12-12",7.51,7.95,7.3,7.68,13352300.0],["2025-12-15",7.62,7.71,7.46,7.56,11338400.0],["2025-12-16",7.59,7.85,7.52,7.83,8150200.0],["2025-12-17",7.78,8.0,7.722,7.83,9738700.0],["2025-12-18",7.84,8.03,7.84,7.98,6914700.0],["2025-12-19",7.9,7.99,7.815,7.9,13029000.0],["2025-12-22",7.92,8.145,7.9,8.06,6975800.0],["2025-12-23",8.01,8.07,7.9,8.01,5288700.0],["2025-12-24",7.99,8.03,7.92,8.01,1983500.0],["2025-12-26",8.02,8.1,7.955,8.09,5219000.0],["2025-12-29",8.04,8.14,8.02,8.12,6282800.0],["2025-12-30",8.12,8.145,8.01,8.01,6463800.0],["2025-12-31",8.05,8.05,7.93,7.95,5158700.0],["2026-01-02",7.97,8.013,7.74,7.87,9330600.0],["2026-01-05",7.89,8.17,7.81,8.09,8068300.0],["2026-01-06",8.17,8.36,8.155,8.3,7212300.0],["2026-01-07",8.3,8.515,8.3,8.44,5045800.0],["2026-01-08",8.35,8.64,8.325,8.55,5445700.0],["2026-01-09",8.55,8.676,8.425,8.45,8490200.0],["2026-01-12",8.46,8.59,8.315,8.5,6878600.0],["2026-01-13",8.48,8.536,8.19,8.19,6217400.0],["2026-01-14",8.18,8.29,8.11,8.15,6304600.0],["2026-01-15",8.12,8.24,7.963,8.07,7375600.0],["2026-01-16",8.02,8.09,7.91,8.0,5845000.0],["2026-01-20",7.82,8.045,7.82,7.84,9087600.0],["2026-01-21",7.89,7.93,7.73,7.84,6141500.0],["2026-01-22",7.91,8.0,7.88,7.92,9320600.0],["2026-01-23",7.94,8.02,7.86,7.88,4965600.0],["2026-01-26",7.89,7.97,7.84,7.89,7483300.0],["2026-01-27",7.84,7.9,7.72,7.79,7008400.0],["2026-01-28",7.83,8.03,7.79,7.91,10251900.0],["2026-01-29",7.72,7.875,7.485,7.53,18904900.0],["2026-01-30",7.51,7.63,7.45,7.58,15619400.0],["2026-02-02",7.56,7.635,7.43,7.49,10392200.0],["2026-02-03",7.56,7.56,6.715,6.88,16249400.0],["2026-02-04",6.82,6.92,6.49,6.5,26219700.0],["2026-02-05",6.6,6.71,5.565,5.68,59574900.0],["2026-02-06",5.81,6.025,5.68,5.78,22459300.0],["2026-02-09",5.72,5.815,5.395,5.58,20234800.0],["2026-02-10",5.55,5.74,5.5,5.52,14710300.0],["2026-02-11",5.45,5.465,5.115,5.18,16242500.0],["2026-02-12",5.16,5.265,4.925,4.96,13476400.0],["2026-02-13",4.96,5.205,4.91,4.94,16293200.0],["2026-02-17",5.07,5.13,4.99,5.04,14301100.0],["2026-02-18",5.08,5.2,4.98,5.12,11393000.0],["2026-02-19",5.11,5.135,5.02,5.13,9884600.0],["2026-02-20",5.07,5.24,5.035,5.09,11903200.0],["2026-02-23",5.1,5.1,4.805,4.87,13336300.0],["2026-02-24",4.88,5.17,4.88,5.06,12657800.0],["2026-02-25",5.39,6.41,5.27,6.34,25102000.0],["2026-02-26",6.41,6.45,5.81,5.97,20889400.0],["2026-02-27",5.84,5.87,5.71,5.83,26509200.0],["2026-03-02",5.75,5.965,5.53,5.57,14353300.0],["2026-03-03",5.41,5.77,5.384,5.65,14635400.0],["2026-03-04",5.65,6.035,5.65,5.97,12588200.0],["2026-03-05",5.94,6.21,5.875,6.16,13177300.0],["2026-03-06",6.1,6.405,6.05,6.26,12444000.0],["2026-03-09",6.13,6.19,5.9,5.94,8820400.0],["2026-03-10",5.93,6.03,5.7,5.86,12282100.0],["2026-03-11",5.96,6.065,5.725,6.02,12724300.0],["2026-03-12",5.97,6.24,5.77,5.8,19180100.0],["2026-03-13",5.81,6.05,5.705,6.02,16036700.0],["2026-03-16",6.02,6.075,5.93,5.98,12715800.0],["2026-03-17",6.04,6.22,6.01,6.17,8826400.0],["2026-03-18",6.11,6.195,6.09,6.17,16572600.0],["2026-03-19",6.17,6.32,6.04,6.11,6975300.0],["2026-03-20",6.11,6.27,5.98,6.21,17552100.0],["2026-03-23",6.2,6.335,6.08,6.18,10293600.0],["2026-03-24",6.17,6.25,6.03,6.12,11024200.0],["2026-03-25",6.06,6.21,5.9,5.97,10008100.0],["2026-03-26",5.97,6.19,5.94,6.0,8349000.0],["2026-03-27",5.9,6.01,5.73,5.81,6785800.0],["2026-03-30",5.89,6.01,5.795,5.83,9640200.0],["2026-03-31",5.92,6.1,5.795,6.0,7783100.0],["2026-04-01",6.03,6.08,5.89,6.0,7117600.0],["2026-04-02",5.93,6.09,5.855,5.99,6736000.0],["2026-04-06",6.01,6.128,6.0,6.11,6448700.0],["2026-04-07",6.09,6.175,5.94,5.96,6513500.0],["2026-04-08",6.09,6.165,5.53,5.57,8798000.0],["2026-04-09",5.57,5.58,5.265,5.33,8765800.0],["2026-04-10",5.3,5.335,4.905,4.99,8302700.0],["2026-04-13",4.98,5.25,4.96,5.19,15251100.0],["2026-04-14",5.26,5.41,5.13,5.17,6010800.0],["2026-04-15",5.29,5.41,5.225,5.38,7388600.0],["2026-04-16",5.5,5.66,5.44,5.59,8116000.0],["2026-04-17",5.72,5.845,5.61,5.64,10837000.0],["2026-04-20",5.63,5.71,5.585,5.65,6251300.0],["2026-04-21",5.71,5.805,5.31,5.37,10857000.0],["2026-04-22",5.44,5.44,5.255,5.4,9676700.0],["2026-04-23",5.26,5.32,4.72,4.79,17748900.0],["2026-04-24",4.83,5.0,4.795,4.98,12907000.0],["2026-04-27",4.95,5.11,4.815,4.84,18577600.0],["2026-04-28",4.87,4.95,4.68,4.76,12052500.0],["2026-04-29",4.76,4.84,4.575,4.82,23098400.0],["2026-04-30",5.07,5.28,4.91,5.24,34418500.0],["2026-05-01",5.2,5.56,5.2,5.29,20592700.0],["2026-05-04",5.34,5.48,5.24,5.34,13331100.0],["2026-05-05",5.41,5.415,5.04,5.32,15483900.0],["2026-05-06",5.3,5.34,5.02,5.12,11387700.0],["2026-05-07",5.19,5.4,5.19,5.21,11403500.0],["2026-05-08",5.14,5.2,5.06,5.13,9250900.0],["2026-05-11",5.13,5.14,4.85,4.88,6118400.0],["2026-05-12",4.9,4.92,4.5,4.52,8484300.0],["2026-05-13",4.45,4.48,4.08,4.22,17072400.0],["2026-05-14",4.24,4.37,4.16,4.24,12551400.0],["2026-05-15",4.31,4.4,4.23,4.32,8458400.0],["2026-05-18",4.32,4.56,4.26,4.52,10880100.0],["2026-05-19",4.71,4.98,4.595,4.61,13048500.0],["2026-05-20",4.58,4.635,4.3,4.59,8287000.0],["2026-05-21",4.51,4.595,4.35,4.54,7155200.0],["2026-05-22",4.52,4.65,4.5,4.56,5417800.0],["2026-05-26",4.52,4.71,4.49,4.62,14725400.0],["2026-05-27",4.565,4.67,4.5,4.65,7449600.0],["2026-05-28",4.69,4.73,4.55,4.58,11273300.0],["2026-05-29",4.62,4.725,4.515,4.7,8861900.0],["2026-06-01",4.81,5.19,4.729,5.14,11613700.0],["2026-06-02",5.01,5.09,4.885,4.99,9808900.0],["2026-06-03",4.95,4.99,4.735,4.99,13562500.0],["2026-06-04",5.06,5.13,4.95,4.99,11355000.0],["2026-06-05",4.98,5.05,4.575,4.66,9653300.0],["2026-06-08",4.735,4.76,4.515,4.7,10416100.0],["2026-06-09",4.65,4.77,4.59,4.75,12876200.0],["2026-06-10",4.68,4.806,4.6,4.7,6307200.0],["2026-06-11",4.64,4.67,4.515,4.6,7003300.0],["2026-06-12",4.59,4.675,4.495,4.6,6323000.0],["2026-06-15",4.66,4.795,4.61,4.63,7012100.0],["2026-06-16",4.64,4.77,4.6,4.71,9773700.0],["2026-06-17",4.64,4.735,4.325,4.39,14568000.0],["2026-06-18",4.38,4.5,4.255,4.41,17258900.0],["2026-06-22",4.34,4.45,4.23,4.29,7769500.0],["2026-06-23",4.37,4.47,4.27,4.38,8493800.0],["2026-06-24",4.37,4.54,4.335,4.49,7379500.0],["2026-06-25",4.42,4.559,4.37,4.49,7188600.0],["2026-06-26",4.45,5.02,4.45,5.01,13884600.0],["2026-06-29",5.15,5.17,4.82,4.9,14127600.0],["2026-06-30",4.9,5.205,4.76,5.16,9258300.0],["2026-07-01",5.3,5.44,5.06,5.38,17098800.0],["2026-07-02",5.5,5.66,5.49,5.58,10125100.0],["2026-07-06",5.51,5.74,5.42,5.69,7570768.774517],["2026-07-07",5.78,5.86,5.625,5.66,8031237.003712],["2026-07-08",5.53,5.59,5.4,5.43,8065833.391576],["2026-07-09",5.34,5.4,5.19,5.38,7659339.633884],["2026-07-10",5.95,5.975,5.65,5.92,18593605.444659],["2026-07-13",6.19,6.4256,6.06,6.23,15808586.160295],["2026-07-14",6.115,6.285,5.985,6.07,9001099.515181],["2026-07-15",6.19,6.335,5.99,6,12134651.911036],["2026-07-16",6.03,6.225,5.8801,6.17,9856341.975035],["2026-07-17",6.06,6.215,6.01,6.05,8082335.865543],["2026-07-20",6.01,6.3,5.955,6.26,13113463.767292],["2026-07-21",6.12,6.32,6.02,6.1,9779072.605439],["2026-07-22",6.07,6.08,5.66,5.73,10211657.374713],["2026-07-23",5.78,5.81,5.6413,5.74,8926692.522692],["2026-07-24",5.86,5.925,5.75,5.82,5407749.944514],["2026-07-27",5.98,6.105,5.92,5.97,10990194.162762],["2026-07-28",6.01,6.195,6.01,6.12,8690659.193308],["2026-07-29",6.11,6.24,6.025,6.05,10649941.344433],["2026-07-30",5.49,6.13,5.4041,6.06,14633227.996127],["2026-07-31",6.16,6.335,5.765,6.09,15944819.254737],["2026-08-03",6.23,6.38,5.99,6.3,9708125.162634],["2026-08-04",6.21,6.365,6.19,6.33,10102173.323331],["2026-08-05",6.39,6.52,6.27,6.46,7242608.3587],["2026-08-06",6.36,6.54,6.23,6.5,7424404.851945],["2026-08-07",6.56,6.93,6.53,6.92,12026548.961774],["2026-08-10",6.85,6.93,6.795,6.875,1523745.196104],["2026-08-11",6.91,6.98,6.725,6.87,7619552.752001],["2026-08-12",6.74,7,6.65,6.97,7088832.87331],["2026-08-13",6.995,7.13,6.755,7.12,6448929.867811],["2026-08-14",7.14,7.18,6.94,6.97,5145021.96538]]}