{"t":"CCCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-02",26.6,28.0,25.27,25.49,1952600.0],["2020-10-05",27.0,28.75,26.49,26.57,749600.0],["2020-10-06",27.85,28.385,25.75,26.96,692900.0],["2020-10-07",27.35,27.35,23.7,24.6,1838100.0],["2020-10-08",25.39,25.85,23.86,24.0,870400.0],["2020-10-09",24.75,25.4,22.4,22.8,917100.0],["2020-10-12",23.0,24.61,23.0,23.17,1053600.0],["2020-10-13",23.0,24.6,23.0,23.31,890000.0],["2020-10-14",23.49,24.96,23.22,24.14,693200.0],["2020-10-15",23.83,25.49,23.5,25.31,466400.0],["2020-10-16",25.0,26.03,24.67,25.14,387000.0],["2020-10-19",25.1,26.82,24.2,26.1,576100.0],["2020-10-20",26.05,27.75,26.05,27.2,735400.0],["2020-10-21",27.22,28.5,26.75,27.4,438600.0],["2020-10-22",27.35,28.13,26.63,26.85,470700.0],["2020-10-23",27.01,27.79,25.83,26.09,428500.0],["2020-10-26",26.14,26.792,25.08,26.23,605900.0],["2020-10-27",27.06,27.93,25.2,25.71,1078100.0],["2020-10-28",25.72,26.83,24.6,25.07,784500.0],["2020-10-29",25.01,25.47,24.5,25.09,475600.0],["2020-10-30",25.51,25.51,24.12,24.75,274900.0],["2020-11-02",24.77,25.632,23.63,24.74,738800.0],["2020-11-03",24.8,26.32,24.3,26.02,885500.0],["2020-11-04",26.23,27.08,25.6,25.74,1101900.0],["2020-11-05",25.9,26.36,25.74,25.85,542100.0],["2020-11-06",26.06,28.03,25.95,26.97,901200.0],["2020-11-09",27.74,28.85,26.421,26.61,749300.0],["2020-11-10",26.76,27.49,24.68,25.86,691100.0],["2020-11-11",25.75,27.0,25.5,26.81,710900.0],["2020-11-12",26.51,27.855,25.72,26.51,596200.0],["2020-11-13",26.52,27.1,25.425,25.83,766600.0],["2020-11-16",25.98,28.24,25.64,28.09,896100.0],["2020-11-17",28.01,30.6,27.47,29.03,1493000.0],["2020-11-18",28.85,31.41,28.44,28.54,1287400.0],["2020-11-19",28.42,30.48,27.5,28.6,1173000.0],["2020-11-20",28.95,29.66,28.43,28.5,966700.0],["2020-11-23",28.47,29.469,28.005,29.02,407300.0],["2020-11-24",29.2,34.3,29.053,32.95,618200.0],["2020-11-25",32.65,36.0,32.29,34.29,319500.0],["2020-11-27",34.73,36.8,34.06,35.87,269700.0],["2020-11-30",35.86,35.91,33.995,34.2,194100.0],["2020-12-01",34.55,34.7,30.022,30.23,302500.0],["2020-12-02",29.64,31.46,29.51,29.78,180800.0],["2020-12-03",29.51,32.93,29.51,32.77,212700.0],["2020-12-04",33.0,35.0,32.54,33.94,365000.0],["2020-12-07",33.78,35.045,31.61,33.11,244600.0],["2020-12-08",33.52,34.28,32.545,33.58,308000.0],["2020-12-09",33.58,34.49,30.53,30.53,222600.0],["2020-12-10",30.5,31.28,27.25,29.15,569100.0],["2020-12-11",29.19,29.95,28.6,29.03,153000.0],["2020-12-14",29.5,33.25,29.5,32.15,461300.0],["2020-12-15",32.93,35.01,31.15,33.64,353100.0],["2020-12-16",33.64,34.07,31.88,32.16,358100.0],["2020-12-17",33.46,33.99,31.9,33.21,242200.0],["2020-12-18",33.66,34.29,31.0,32.16,1906400.0],["2020-12-21",31.16,32.584,29.59,31.63,372300.0],["2020-12-22",32.52,37.8,31.46,35.57,539900.0],["2020-12-23",35.91,37.425,34.75,37.05,463800.0],["2020-12-24",36.7,36.7,35.0,35.43,153400.0],["2020-12-28",36.09,36.71,33.66,35.88,296400.0],["2020-12-29",36.07,37.07,34.0,34.86,250400.0],["2020-12-30",35.0,36.35,34.01,35.94,119800.0],["2020-12-31",35.81,35.81,32.5,33.13,251600.0],["2021-01-04",33.51,34.18,30.55,31.96,199900.0],["2021-01-05",31.82,33.13,31.61,32.13,290800.0],["2021-01-06",32.51,33.6,31.97,33.45,234600.0],["2021-01-07",33.7,34.65,32.525,34.27,171100.0],["2021-01-08",34.37,34.74,33.15,33.94,233200.0],["2021-01-11",33.52,38.04,32.95,37.46,251300.0],["2021-01-12",37.86,37.86,34.39,36.41,247600.0],["2021-01-13",37.125,40.79,35.716,39.55,156200.0],["2021-01-14",39.7,41.4,37.77,37.97,193900.0],["2021-01-15",37.54,38.995,36.57,38.31,214800.0],["2021-01-19",39.51,41.065,38.685,39.53,133800.0],["2021-01-20",40.1,40.539,36.165,37.14,155400.0],["2021-01-21",37.54,39.0,35.51,36.87,116600.0],["2021-01-22",36.52,40.0,35.61,39.58,162200.0],["2021-01-25",39.74,41.01,38.74,40.37,168200.0],["2021-01-26",40.47,40.47,37.83,38.01,127300.0],["2021-01-27",37.02,37.485,34.16,34.97,342600.0],["2021-01-28",35.18,37.04,34.005,36.17,238000.0],["2021-01-29",36.03,37.54,34.86,36.12,397900.0],["2021-02-01",36.5,38.12,35.5,38.05,111300.0],["2021-02-02",38.9,44.45,36.89,42.53,224400.0],["2021-02-03",43.49,45.2,40.87,41.45,167400.0],["2021-02-04",41.01,43.32,40.859,42.34,68000.0],["2021-02-05",41.95,46.235,40.96,44.73,134200.0],["2021-02-08",45.95,46.58,43.29,43.64,125500.0],["2021-02-09",43.65,44.98,42.674,44.16,55500.0],["2021-02-10",44.38,46.99,44.38,46.5,87700.0],["2021-02-11",45.71,48.975,44.98,45.54,109800.0],["2021-02-12",45.08,45.36,41.47,41.97,66900.0],["2021-02-16",42.0,42.55,40.9,41.31,241800.0],["2021-02-17",41.01,42.0,40.4,41.51,188800.0],["2021-02-18",41.51,43.31,40.33,42.72,157900.0],["2021-02-19",42.72,45.23,41.86,43.03,198900.0],["2021-02-22",44.01,45.425,41.15,41.62,186800.0],["2021-02-23",41.0,41.665,37.39,41.21,402400.0],["2021-02-24",41.13,42.956,40.065,41.72,99100.0],["2021-02-25",42.02,43.92,40.95,41.75,117600.0],["2021-02-26",42.04,43.62,39.23,42.92,251500.0],["2021-03-01",43.36,45.01,41.74,42.39,96000.0],["2021-03-02",42.77,43.99,41.54,42.5,83300.0],["2021-03-03",42.89,43.16,39.75,40.06,535900.0],["2021-03-04",39.72,41.64,38.21,39.07,250000.0],["2021-03-05",39.69,42.56,36.5,41.63,226600.0],["2021-03-08",41.62,43.48,40.49,42.11,106300.0],["2021-03-09",42.83,43.935,41.9,42.13,162000.0],["2021-03-10",42.45,43.79,40.0,40.72,210100.0],["2021-03-11",41.12,42.63,40.35,41.48,204800.0],["2021-03-12",42.15,44.8,42.15,44.64,189000.0],["2021-03-15",44.89,45.941,43.0,44.25,155100.0],["2021-03-16",44.24,45.76,43.05,43.66,184700.0],["2021-03-17",43.47,44.92,42.831,43.73,161100.0],["2021-03-18",43.47,43.47,39.2,40.01,282600.0],["2021-03-19",39.56,42.23,34.0,38.75,1701600.0],["2021-03-22",39.03,41.255,38.8,40.33,264700.0],["2021-03-23",40.27,40.8,38.0,38.1,337200.0],["2021-03-24",38.29,38.49,37.07,37.86,358600.0],["2021-03-25",36.55,40.12,36.01,39.78,237300.0],["2021-03-26",39.95,40.56,36.515,37.32,585400.0],["2021-03-29",36.98,36.98,32.51,33.32,266400.0],["2021-03-30",33.03,33.88,31.5,32.9,211500.0],["2021-03-31",33.0,38.4,32.72,36.99,517000.0],["2021-04-01",36.8,39.15,36.26,38.63,295800.0],["2021-04-05",38.32,38.75,36.3,37.51,377700.0],["2021-04-06",37.45,38.46,36.43,37.49,1071500.0],["2021-04-07",36.755,38.37,35.815,36.17,316300.0],["2021-04-08",36.61,36.61,33.38,33.72,448400.0],["2021-04-09",33.54,33.78,32.0,32.66,654500.0],["2021-04-12",32.6,32.99,30.33,30.71,513300.0],["2021-04-13",30.56,32.04,29.75,31.58,673200.0],["2021-04-14",32.37,34.0,31.478,33.18,652900.0],["2021-04-15",33.42,33.74,31.29,32.92,353600.0],["2021-04-16",33.1,33.29,31.77,32.55,173800.0],["2021-04-19",32.58,32.901,30.94,31.58,257800.0],["2021-04-20",31.51,31.79,30.07,30.39,218800.0],["2021-04-21",30.35,31.77,29.55,31.75,199000.0],["2021-04-22",31.48,32.18,30.11,30.85,407900.0],["2021-04-23",31.14,31.73,30.21,30.56,147100.0],["2021-04-26",30.54,32.69,29.57,32.3,268400.0],["2021-04-27",32.47,34.63,31.7,33.25,523800.0],["2021-04-28",33.37,35.24,32.92,34.82,271800.0],["2021-04-29",35.23,35.23,32.58,34.24,295000.0],["2021-04-30",34.06,35.275,32.5,33.1,239200.0],["2021-05-03",33.29,34.095,30.727,33.63,178500.0],["2021-05-04",33.29,33.86,31.69,31.91,275800.0],["2021-05-05",32.13,33.67,31.46,32.67,269100.0],["2021-05-06",32.66,34.2,31.9,33.21,297100.0],["2021-05-07",32.48,35.21,32.48,34.28,250200.0],["2021-05-10",34.61,35.55,33.15,33.83,227600.0],["2021-05-11",32.7,36.425,32.575,35.43,251100.0],["2021-05-12",34.77,36.41,33.98,35.04,346900.0],["2021-05-13",35.04,35.75,33.32,34.06,302400.0],["2021-05-14",34.59,35.3,34.175,34.84,353700.0],["2021-05-17",34.91,35.755,33.92,34.52,226000.0],["2021-05-18",34.66,38.045,34.02,37.64,395200.0],["2021-05-19",36.89,37.4,33.85,34.33,497400.0],["2021-05-20",34.39,36.1,34.39,35.6,1017100.0],["2021-05-21",37.12,37.12,35.02,36.38,272300.0],["2021-05-24",36.65,38.95,36.3,37.27,415300.0],["2021-05-25",37.39,38.38,34.7,34.7,361200.0],["2021-05-26",35.06,37.59,35.06,37.34,279200.0],["2021-05-27",37.77,37.83,35.803,37.31,340100.0],["2021-05-28",37.6,38.56,36.77,36.95,187000.0],["2021-06-01",37.32,38.36,36.2,37.46,188800.0],["2021-06-02",37.66,38.9,37.46,38.02,487900.0],["2021-06-03",37.83,39.22,37.51,38.15,493200.0],["2021-06-04",40.0,40.205,38.2,39.04,413500.0],["2021-06-07",39.36,43.5,39.32,41.45,744100.0],["2021-06-08",41.66,42.44,39.67,40.55,640100.0],["2021-06-09",40.65,42.88,40.65,42.0,530400.0],["2021-06-10",41.91,42.68,41.09,42.0,495100.0],["2021-06-11",41.98,42.52,41.32,42.18,330000.0],["2021-06-14",42.37,43.03,41.79,42.11,272400.0],["2021-06-15",40.0,41.0,36.71,37.66,597100.0],["2021-06-16",37.77,38.89,36.67,38.12,653700.0],["2021-06-17",37.37,38.44,35.51,37.08,2623200.0],["2021-06-18",37.19,38.72,36.65,37.91,941400.0],["2021-06-21",38.33,39.86,38.11,38.49,527600.0],["2021-06-22",38.74,39.83,38.17,38.34,496700.0],["2021-06-23",38.44,39.65,37.1,37.76,318500.0],["2021-06-24",38.47,38.99,36.88,37.28,423500.0],["2021-06-25",37.47,38.17,36.4,37.74,3552800.0],["2021-06-28",37.84,38.45,36.75,37.14,312900.0],["2021-06-29",37.48,37.75,36.32,37.1,427200.0],["2021-06-30",37.04,38.79,36.95,37.84,468900.0],["2021-07-01",37.77,39.22,37.33,38.81,476300.0],["2021-07-02",38.95,40.0,38.06,39.72,281300.0],["2021-07-06",39.72,40.13,38.77,39.01,298700.0],["2021-07-07",38.95,40.09,38.62,40.02,335100.0],["2021-07-08",38.86,40.0,38.57,39.67,280800.0],["2021-07-09",39.85,39.85,38.32,38.42,163200.0],["2021-07-12",38.36,39.01,37.36,38.08,316000.0],["2021-07-13",37.84,38.55,37.25,37.8,227900.0],["2021-07-14",37.97,38.16,37.0,37.29,370100.0],["2021-07-15",37.0,38.26,36.52,37.32,261900.0],["2021-07-16",37.37,40.12,36.74,39.95,758700.0],["2021-07-19",39.45,40.41,37.752,39.49,340000.0],["2021-07-20",39.49,40.39,39.0,40.07,443600.0],["2021-07-21",40.22,40.35,39.57,40.16,223500.0],["2021-07-22",40.57,40.82,39.59,40.07,334600.0],["2021-07-23",40.35,41.03,39.775,40.89,178200.0],["2021-07-26",40.99,42.43,40.66,42.25,410500.0],["2021-07-27",42.19,42.75,41.04,41.16,223300.0],["2021-07-28",41.11,44.52,41.11,44.44,344800.0],["2021-07-29",44.59,45.14,43.075,43.65,395100.0],["2021-07-30",43.34,44.05,42.91,43.14,194400.0],["2021-08-02",43.49,45.15,43.36,44.8,305000.0],["2021-08-03",44.79,47.5,44.25,45.94,856200.0],["2021-08-04",45.6,46.5,42.06,43.12,263200.0],["2021-08-05",43.38,44.23,40.99,41.03,440700.0],["2021-08-06",41.35,41.595,37.62,37.68,475700.0],["2021-08-09",37.7,39.433,36.54,37.17,540400.0],["2021-08-10",37.34,38.723,36.53,36.71,257900.0],["2021-08-11",36.67,36.925,34.94,35.91,228900.0],["2021-08-12",35.88,40.29,34.47,39.66,404500.0],["2021-08-13",40.0,40.64,38.743,39.35,146800.0],["2021-08-16",38.58,39.92,38.27,38.77,204100.0],["2021-08-17",38.53,39.71,37.965,39.66,194300.0],["2021-08-18",39.87,41.43,39.25,39.87,221400.0],["2021-08-19",39.45,41.92,39.45,40.83,278300.0],["2021-08-20",40.73,41.1,40.07,40.94,273100.0],["2021-08-23",41.6,42.47,40.965,41.89,273400.0],["2021-08-24",41.98,41.98,39.99,40.61,189200.0],["2021-08-25",40.33,41.61,39.747,41.39,140500.0],["2021-08-26",41.34,42.11,40.56,41.09,154800.0],["2021-08-27",41.31,42.015,40.55,41.54,261100.0],["2021-08-30",41.89,42.365,41.17,41.55,287800.0],["2021-08-31",41.66,42.02,39.9,40.13,351200.0],["2021-09-01",40.52,42.19,40.27,42.03,308500.0],["2021-09-02",42.18,43.86,40.99,43.57,288900.0],["2021-09-03",43.21,45.11,43.17,44.13,513300.0],["2021-09-07",44.75,48.18,44.75,47.21,408700.0],["2021-09-08",47.0,48.35,46.25,46.77,307600.0],["2021-09-09",46.48,49.37,46.05,48.92,403000.0],["2021-09-10",49.08,50.05,48.38,49.03,352300.0],["2021-09-13",49.0,50.575,48.9,49.75,294900.0],["2021-09-14",50.09,50.35,48.44,49.43,373000.0],["2021-09-15",49.21,49.46,48.24,48.79,392000.0],["2021-09-16",48.5,50.1,47.91,49.5,382400.0],["2021-09-17",49.89,50.325,47.58,49.95,2289800.0],["2021-09-20",48.76,49.98,46.32,48.67,296000.0],["2021-09-21",48.89,50.62,48.2,50.06,227100.0],["2021-09-22",50.16,50.6,49.54,50.05,152800.0],["2021-09-23",50.9,51.21,49.55,50.5,218500.0],["2021-09-24",49.99,50.63,48.8,49.16,196900.0],["2021-09-27",48.79,50.18,48.08,50.01,154700.0],["2021-09-28",49.84,49.93,48.22,49.5,212300.0],["2021-09-29",49.78,50.0,47.805,47.97,154600.0],["2021-09-30",46.61,46.8,44.2,44.68,424100.0],["2021-10-01",44.89,46.325,43.33,45.96,395400.0],["2021-10-04",45.83,45.83,44.49,44.99,304500.0],["2021-10-05",45.3,45.84,44.17,44.66,220800.0],["2021-10-06",44.12,45.21,43.28,44.71,199700.0],["2021-10-07",45.22,46.019,44.03,44.22,247000.0],["2021-10-08",44.23,44.39,41.91,42.21,161300.0],["2021-10-11",42.32,42.705,41.491,41.81,211700.0],["2021-10-12",42.0,42.58,40.99,41.17,231400.0],["2021-10-13",41.7,41.8,40.57,41.58,172300.0],["2021-10-14",41.94,44.48,41.94,44.23,219500.0],["2021-10-15",44.94,45.06,43.09,43.89,165400.0],["2021-10-18",43.54,44.22,42.61,42.94,158000.0],["2021-10-19",43.06,44.85,43.06,44.43,144700.0],["2021-10-20",44.41,44.835,42.71,42.84,107400.0],["2021-10-21",42.89,44.96,42.77,44.0,172500.0],["2021-10-22",43.87,45.51,43.87,45.11,144900.0],["2021-10-25",45.1,46.575,43.99,44.16,200300.0],["2021-10-26",44.51,45.68,44.35,44.91,110000.0],["2021-10-27",44.69,46.0,44.0,45.05,140200.0],["2021-10-28",44.97,46.0,44.97,45.96,199100.0],["2021-10-29",45.87,46.01,43.65,44.42,139300.0],["2021-11-01",44.75,46.45,43.68,45.98,206300.0],["2021-11-02",46.16,46.75,45.26,46.58,186700.0],["2021-11-03",46.74,47.13,46.08,46.86,230500.0],["2021-11-04",46.63,47.41,44.65,45.31,197000.0],["2021-11-05",45.41,46.09,44.75,45.15,188800.0],["2021-11-08",45.8,48.75,45.745,46.18,211000.0],["2021-11-09",46.25,46.7,44.55,45.0,209700.0],["2021-11-10",44.5,45.7,44.24,44.73,191100.0],["2021-11-11",45.0,45.0,42.55,42.92,157600.0],["2021-11-12",43.05,43.77,41.367,41.83,196500.0],["2021-11-15",42.25,43.61,40.81,41.7,340600.0],["2021-11-16",41.74,42.15,40.22,41.1,236900.0],["2021-11-17",41.24,41.49,40.27,40.83,180500.0],["2021-11-18",40.91,41.0,39.36,40.31,211500.0],["2021-11-19",40.11,40.74,38.35,38.45,229600.0],["2021-11-22",38.98,38.98,36.58,37.04,216800.0],["2021-11-23",38.83,39.415,36.44,38.21,283300.0],["2021-11-24",38.32,38.37,37.08,37.82,136400.0],["2021-11-26",37.16,38.01,35.95,36.65,189000.0],["2021-11-29",36.99,37.12,35.86,35.95,251600.0],["2021-11-30",36.41,37.2,35.39,37.12,270100.0],["2021-12-01",37.39,37.695,34.38,34.39,315900.0],["2021-12-02",34.24,35.59,33.42,35.37,197400.0],["2021-12-03",35.4,36.015,33.71,34.01,244700.0],["2021-12-06",34.5,35.93,33.56,35.65,383500.0],["2021-12-07",36.34,37.455,35.82,36.78,322500.0],["2021-12-08",36.78,38.05,35.73,37.85,353400.0],["2021-12-09",37.4,38.02,35.75,36.06,328500.0],["2021-12-10",36.19,36.83,34.14,34.37,241900.0],["2021-12-13",34.35,34.83,32.26,32.46,469400.0],["2021-12-14",31.81,32.19,29.16,29.39,761800.0],["2021-12-15",29.39,30.76,27.84,30.5,802900.0],["2021-12-16",31.04,31.61,30.09,30.5,745900.0],["2021-12-17",30.65,32.425,29.21,31.44,1094800.0],["2021-12-20",30.68,32.16,29.74,31.51,423900.0],["2021-12-21",32.01,32.61,30.69,32.42,398700.0],["2021-12-22",32.25,32.6,31.57,31.99,339400.0],["2021-12-23",32.02,33.59,31.9,33.38,317400.0],["2021-12-27",33.44,33.5,32.67,32.97,223200.0],["2021-12-28",33.05,34.64,32.22,32.86,643800.0],["2021-12-29",32.91,33.33,32.04,32.94,243400.0],["2021-12-30",33.1,34.13,32.61,32.88,196300.0],["2021-12-31",32.8,34.095,32.06,32.2,233900.0],["2022-01-03",32.71,33.76,31.68,33.23,286400.0],["2022-01-04",33.08,33.65,30.64,31.58,329900.0],["2022-01-05",31.99,31.99,29.56,29.63,365700.0],["2022-01-06",29.92,30.18,28.18,29.18,200400.0],["2022-01-07",28.99,29.62,26.39,27.11,303200.0],["2022-01-10",27.72,29.72,27.0,29.42,429700.0],["2022-01-11",29.21,31.325,28.38,30.84,755600.0],["2022-01-12",31.13,31.13,30.08,30.11,427900.0],["2022-01-13",30.16,30.56,26.95,27.04,398900.0],["2022-01-14",27.1,27.73,25.61,27.54,411200.0],["2022-01-18",26.91,26.91,25.185,25.51,575700.0],["2022-01-19",25.93,26.6,24.59,24.83,326500.0],["2022-01-20",25.03,26.46,24.24,24.44,294800.0],["2022-01-21",24.29,24.8,23.0,23.4,545500.0],["2022-01-24",22.82,24.1,22.11,23.99,735600.0],["2022-01-25",24.23,24.23,22.08,23.19,446700.0],["2022-01-26",23.51,23.98,21.79,22.08,292800.0],["2022-01-27",22.37,22.5,20.23,20.65,564900.0],["2022-01-28",20.61,22.41,19.83,22.33,1575300.0],["2022-01-31",22.34,24.53,21.63,24.43,782900.0],["2022-02-01",24.43,25.66,23.891,25.6,566400.0],["2022-02-02",25.54,25.616,25.0,25.28,651800.0],["2022-02-03",24.7,25.27,22.93,23.11,703100.0],["2022-02-04",22.94,23.11,21.86,22.89,583100.0],["2022-02-07",22.99,23.44,22.38,23.23,556300.0],["2022-02-08",23.36,23.7,22.455,23.51,277000.0],["2022-02-09",23.76,24.97,23.76,24.51,391900.0],["2022-02-10",23.57,25.72,23.11,23.77,478500.0],["2022-02-11",24.4,24.81,22.89,23.64,382800.0],["2022-02-14",23.25,23.86,22.59,22.71,232600.0],["2022-02-15",23.56,24.39,23.26,23.89,336700.0],["2022-02-16",24.13,24.13,22.72,23.28,253300.0],["2022-02-17",22.89,23.21,22.16,22.23,265900.0],["2022-02-18",22.05,22.35,20.75,20.95,473400.0],["2022-02-22",20.73,21.52,20.5,20.76,430800.0],["2022-02-23",21.08,21.955,19.97,19.99,319900.0],["2022-02-24",20.05,22.83,19.84,22.78,491300.0],["2022-02-25",22.81,22.89,21.905,22.76,282800.0],["2022-02-28",22.5,23.58,22.16,22.43,352600.0],["2022-03-01",22.17,23.3,22.0,22.76,373300.0],["2022-03-02",22.53,23.365,22.345,22.83,174200.0],["2022-03-03",23.01,23.065,22.025,22.32,702300.0],["2022-03-04",22.01,22.5,21.295,21.52,819900.0],["2022-03-07",21.81,22.005,20.86,21.26,1188400.0],["2022-03-08",21.2,21.42,19.81,21.0,560100.0],["2022-03-09",22.19,24.8,21.73,24.21,852400.0],["2022-03-10",25.04,25.145,23.59,24.07,443900.0],["2022-03-11",24.11,24.34,22.91,23.37,352700.0],["2022-03-14",23.46,23.84,21.03,21.27,440600.0],["2022-03-15",21.5,22.225,21.16,21.5,293400.0],["2022-03-16",21.87,22.66,21.04,22.64,410300.0],["2022-03-17",22.29,24.39,22.29,23.98,349400.0],["2022-03-18",23.76,25.49,23.76,24.24,1323200.0],["2022-03-21",24.49,24.49,23.15,23.24,545400.0],["2022-03-22",23.64,25.24,23.25,25.11,462400.0],["2022-03-23",24.95,25.68,24.54,24.54,872000.0],["2022-03-24",24.7,25.27,24.47,25.15,561900.0],["2022-03-25",25.22,25.22,24.63,24.84,421900.0],["2022-03-28",24.81,25.265,23.83,24.48,796400.0],["2022-03-29",24.79,25.99,24.65,25.0,1010700.0],["2022-03-30",24.72,25.32,23.73,24.07,577300.0],["2022-03-31",24.16,24.77,24.07,24.26,527400.0],["2022-04-01",24.3,25.22,24.19,25.06,774000.0],["2022-04-04",25.11,26.52,25.09,26.46,737900.0],["2022-04-05",26.25,26.8,21.9,22.0,1182700.0],["2022-04-06",21.57,22.33,21.37,21.54,492000.0],["2022-04-07",21.75,23.64,21.75,22.9,1131400.0],["2022-04-08",22.63,22.98,9.75,11.32,10888900.0],["2022-04-11",10.19,10.53,7.96,8.01,5900900.0],["2022-04-12",7.99,9.01,7.51,8.76,4397400.0],["2022-04-13",9.39,9.629,8.87,9.35,1598000.0],["2022-04-14",9.17,9.32,8.48,8.95,923400.0],["2022-04-18",8.86,9.27,8.395,9.11,1166800.0],["2022-04-19",8.99,9.7,8.789,9.43,1076200.0],["2022-04-20",9.5,9.79,8.96,9.01,796000.0],["2022-04-21",9.09,9.317,8.6,8.83,637500.0],["2022-04-22",8.84,9.38,8.84,9.17,843100.0],["2022-04-25",9.1,9.45,8.98,9.35,822200.0],["2022-04-26",9.24,9.525,8.85,8.9,901400.0],["2022-04-27",8.96,9.21,8.79,8.85,603000.0],["2022-04-28",8.58,8.99,8.19,8.88,779800.0],["2022-04-29",8.84,9.05,8.54,8.57,602300.0],["2022-05-02",8.59,9.575,8.49,9.37,889200.0],["2022-05-03",9.22,9.415,8.76,9.02,593300.0],["2022-05-04",9.05,9.24,8.16,9.17,897400.0],["2022-05-05",9.17,9.53,8.62,8.8,709100.0],["2022-05-06",8.56,8.69,8.22,8.43,540900.0],["2022-05-09",8.18,8.25,7.48,7.75,902300.0],["2022-05-10",8.17,8.47,7.37,7.4,982500.0],["2022-05-11",7.27,7.37,6.415,6.43,789100.0],["2022-05-12",6.45,7.04,6.255,6.74,1134100.0],["2022-05-13",6.95,7.54,6.95,7.15,1030000.0],["2022-05-16",7.04,7.2,6.68,6.71,594900.0],["2022-05-17",7.01,7.205,6.7,6.87,591000.0],["2022-05-18",6.63,6.9,6.2,6.36,602400.0],["2022-05-19",6.38,6.72,6.349,6.61,771800.0],["2022-05-20",6.8,6.98,6.281,6.67,523200.0],["2022-05-23",6.67,6.79,6.49,6.59,562400.0],["2022-05-24",6.41,6.52,6.19,6.42,560000.0],["2022-05-25",6.41,6.86,6.3,6.81,565500.0],["2022-05-26",6.74,7.21,6.69,7.01,819400.0],["2022-05-27",7.01,7.63,6.96,7.39,651700.0],["2022-05-31",7.4,7.52,6.99,7.26,1592400.0],["2022-06-01",7.31,7.46,6.5,6.53,667600.0],["2022-06-02",6.46,6.75,6.19,6.73,653400.0],["2022-06-03",6.63,7.2,6.5,6.93,691400.0],["2022-06-06",7.03,7.29,6.77,7.13,552100.0],["2022-06-07",7.04,7.47,7.04,7.46,587300.0],["2022-06-08",7.47,7.82,7.32,7.41,347000.0],["2022-06-09",7.36,7.37,6.8,6.81,404100.0],["2022-06-10",6.62,6.75,5.925,5.97,607000.0],["2022-06-13",5.72,5.75,5.29,5.4,655100.0],["2022-06-14",5.44,5.66,5.27,5.41,522600.0],["2022-06-15",5.45,5.64,5.28,5.49,543700.0],["2022-06-16",5.28,5.28,4.84,5.06,694100.0],["2022-06-17",5.2,5.59,5.12,5.37,3627700.0],["2022-06-21",5.48,5.82,5.4,5.54,1216300.0],["2022-06-22",5.42,6.14,5.4,6.06,804100.0],["2022-06-23",6.12,6.48,5.98,6.48,952400.0],["2022-06-24",6.56,7.13,6.32,7.07,2436200.0],["2022-06-27",7.04,7.58,6.71,7.27,696100.0],["2022-06-28",7.23,7.31,6.885,7.15,466300.0],["2022-06-29",7.09,7.39,6.77,7.34,443100.0],["2022-06-30",7.14,7.64,7.0,7.54,517400.0],["2022-07-01",7.51,8.08,7.35,8.03,532300.0],["2022-07-05",7.83,8.73,7.828,8.73,432100.0],["2022-07-06",8.56,9.19,8.44,8.95,549600.0],["2022-07-07",8.97,9.88,8.86,9.54,461800.0],["2022-07-08",9.34,9.97,9.12,9.88,407600.0],["2022-07-11",9.82,9.83,9.241,9.49,353100.0],["2022-07-12",9.37,9.75,8.93,9.69,458700.0],["2022-07-13",9.43,9.87,9.24,9.8,302600.0],["2022-07-14",9.65,9.95,9.38,9.71,395200.0],["2022-07-15",9.99,10.06,9.5,10.02,331100.0],["2022-07-18",9.96,10.73,9.34,9.57,893100.0],["2022-07-19",9.77,10.11,9.37,9.89,423000.0],["2022-07-20",10.0,11.67,10.0,11.27,802300.0],["2022-07-21",11.29,11.63,10.99,11.14,343600.0],["2022-07-22",11.06,11.11,10.01,10.27,273100.0],["2022-07-25",10.34,10.34,9.69,9.84,333900.0],["2022-07-26",9.8,10.295,9.58,10.12,138600.0],["2022-07-27",10.27,10.75,9.97,10.69,183400.0],["2022-07-28",10.76,10.76,9.88,9.96,276800.0],["2022-07-29",9.94,9.94,9.425,9.64,281400.0],["2022-08-01",9.75,9.75,8.98,9.48,397900.0],["2022-08-02",9.29,10.12,9.29,10.05,260200.0],["2022-08-03",10.24,11.27,10.24,10.94,274500.0],["2022-08-04",10.85,11.98,10.85,11.7,249200.0],["2022-08-05",11.66,13.13,11.34,12.77,634000.0],["2022-08-08",12.82,13.235,12.125,12.24,492200.0],["2022-08-09",11.95,12.14,11.325,11.7,406100.0],["2022-08-10",12.2,12.44,11.85,12.25,366600.0],["2022-08-11",12.41,12.41,11.24,11.56,333200.0],["2022-08-12",11.73,12.48,11.63,12.3,300200.0],["2022-08-15",12.07,12.25,11.65,12.13,138400.0],["2022-08-16",12.17,12.17,11.72,11.87,204800.0],["2022-08-17",11.62,11.81,11.05,11.16,212600.0],["2022-08-18",11.12,11.23,10.59,11.2,140600.0],["2022-08-19",10.94,11.31,10.61,11.28,155800.0],["2022-08-22",10.97,11.42,10.88,11.06,142800.0],["2022-08-23",11.11,11.49,10.97,11.43,180400.0],["2022-08-24",11.37,12.13,11.24,11.88,305100.0],["2022-08-25",11.95,11.95,11.125,11.33,739200.0],["2022-08-26",11.4,11.42,10.65,10.95,230900.0],["2022-08-29",10.74,11.13,10.68,10.69,195100.0],["2022-08-30",10.7,10.85,9.88,10.22,233500.0],["2022-08-31",10.4,10.73,10.06,10.08,328300.0],["2022-09-01",9.96,10.17,9.51,10.14,460600.0],["2022-09-02",10.23,10.34,9.795,9.99,260800.0],["2022-09-06",10.0,10.39,9.75,9.83,240600.0],["2022-09-07",9.77,10.5,9.691,10.43,171600.0],["2022-09-08",10.25,11.125,10.25,11.09,399900.0],["2022-09-09",11.12,11.63,10.97,11.23,210000.0],["2022-09-12",11.37,12.165,11.37,11.99,504000.0],["2022-09-13",11.58,12.01,11.405,11.63,511700.0],["2022-09-14",11.85,12.61,11.4,12.16,482900.0],["2022-09-15",11.99,12.38,11.36,11.36,822000.0],["2022-09-16",11.04,11.205,9.455,9.82,2735100.0],["2022-09-19",9.68,9.81,8.852,9.09,536700.0],["2022-09-20",8.7,9.87,8.52,9.38,358200.0],["2022-09-21",9.49,9.49,8.84,8.89,637700.0],["2022-09-22",8.92,8.92,8.28,8.61,408200.0],["2022-09-23",8.5,8.65,8.265,8.56,676100.0],["2022-09-26",8.56,8.866,8.33,8.57,403400.0],["2022-09-27",8.84,8.95,8.56,8.84,668500.0],["2022-09-28",9.2,9.21,8.8,8.99,823800.0],["2022-09-29",8.89,8.915,7.87,8.54,686200.0],["2022-09-30",8.54,9.17,8.533,8.77,661600.0],["2022-10-03",8.98,9.07,8.63,8.69,329600.0],["2022-10-04",8.92,9.24,8.91,9.12,478400.0],["2022-10-05",8.95,9.06,8.64,8.91,279900.0],["2022-10-06",8.83,9.0,8.38,8.46,274500.0],["2022-10-07",8.25,8.32,7.69,7.72,380900.0],["2022-10-10",7.76,7.91,7.56,7.73,330500.0],["2022-10-11",7.31,7.8,7.1,7.58,516700.0],["2022-10-12",7.64,7.75,7.285,7.72,420400.0],["2022-10-13",7.46,8.32,7.43,8.27,346100.0],["2022-10-14",8.41,8.48,7.91,7.96,307900.0],["2022-10-17",8.13,8.63,8.028,8.58,402700.0],["2022-10-18",8.89,9.34,8.67,9.24,379400.0],["2022-10-19",9.11,9.125,8.49,8.63,432200.0],["2022-10-20",8.47,9.03,8.32,8.45,379200.0],["2022-10-21",8.58,8.75,8.24,8.71,273700.0],["2022-10-24",8.85,8.89,8.17,8.79,217500.0],["2022-10-25",8.82,9.33,8.82,9.12,222800.0],["2022-10-26",9.06,9.615,8.92,9.12,223400.0],["2022-10-27",9.4,9.4,9.0,9.13,254000.0],["2022-10-28",9.23,9.58,8.95,9.54,323500.0],["2022-10-31",9.42,9.7,9.28,9.62,361800.0],["2022-11-01",9.79,10.42,9.59,10.24,484600.0],["2022-11-02",10.18,10.42,9.65,9.7,392700.0],["2022-11-03",9.4,10.08,9.29,9.9,253200.0],["2022-11-04",9.31,9.385,7.17,8.91,923000.0],["2022-11-07",8.8,9.195,8.67,8.86,548800.0],["2022-11-08",8.89,9.2,8.61,9.08,769600.0],["2022-11-09",9.06,9.06,7.75,7.8,557700.0],["2022-11-10",8.2,8.91,8.11,8.79,787600.0],["2022-11-11",8.69,9.4,8.56,9.04,346000.0],["2022-11-14",8.93,9.38,8.84,9.11,277000.0],["2022-11-15",9.48,9.82,9.16,9.72,1045100.0],["2022-11-16",9.68,10.08,9.61,9.8,338700.0],["2022-11-17",9.63,9.75,9.33,9.6,261800.0],["2022-11-18",9.91,9.98,9.56,9.69,191300.0],["2022-11-21",9.67,10.01,9.52,9.62,354800.0],["2022-11-22",9.66,9.66,9.075,9.38,462400.0],["2022-11-23",9.37,9.53,7.8,7.86,371100.0],["2022-11-25",7.81,8.05,6.705,7.93,444100.0],["2022-11-28",7.92,8.25,7.72,7.95,898600.0],["2022-11-29",7.87,8.7,7.68,8.0,930400.0],["2022-11-30",8.185,8.595,7.97,8.57,398500.0],["2022-12-01",8.62,8.745,8.11,8.42,364700.0],["2022-12-02",8.27,8.6,8.01,8.56,265000.0],["2022-12-05",8.5,8.56,7.94,8.28,440200.0],["2022-12-06",8.25,8.33,7.97,8.12,281800.0],["2022-12-07",8.16,8.4,8.0,8.22,204800.0],["2022-12-08",8.42,8.42,7.54,7.83,293500.0],["2022-12-09",7.78,8.0,7.68,7.85,258700.0],["2022-12-12",7.93,7.99,7.66,7.94,354100.0],["2022-12-13",8.29,8.29,7.71,8.04,313700.0],["2022-12-14",8.02,8.38,7.78,8.19,303800.0],["2022-12-15",8.04,8.3,7.95,8.1,448500.0],["2022-12-16",7.95,7.95,6.91,7.36,1271500.0],["2022-12-19",7.41,7.41,5.9,6.32,969000.0],["2022-12-20",6.29,6.64,6.123,6.57,414700.0],["2022-12-21",6.57,6.71,6.32,6.55,450600.0],["2022-12-22",6.42,6.64,6.07,6.62,398100.0],["2022-12-23",6.58,6.595,5.929,6.08,423300.0],["2022-12-27",6.01,6.095,5.34,5.42,590600.0],["2022-12-28",5.38,5.795,5.35,5.6,851200.0],["2022-12-29",5.68,6.06,5.54,5.76,604600.0],["2022-12-30",5.66,6.0,5.65,5.9,512200.0],["2023-01-03",5.92,6.46,5.86,6.38,520100.0],["2023-01-04",6.4,6.65,6.26,6.64,335800.0],["2023-01-05",6.63,6.65,6.39,6.51,265000.0],["2023-01-06",6.56,6.93,6.28,6.72,281600.0],["2023-01-09",6.78,7.22,6.45,7.15,492300.0],["2023-01-10",7.15,8.12,7.06,7.9,515800.0],["2023-01-11",7.89,8.56,7.44,8.49,463900.0],["2023-01-12",8.55,9.1,7.98,9.02,609600.0],["2023-01-13",8.81,9.41,8.08,8.54,456800.0],["2023-01-17",8.49,8.52,7.62,7.86,442600.0],["2023-01-18",8.05,8.16,7.52,7.53,447600.0],["2023-01-19",7.44,7.695,7.15,7.58,282300.0],["2023-01-20",7.76,8.26,7.59,8.17,309800.0],["2023-01-23",8.2,8.395,8.01,8.24,312200.0],["2023-01-24",8.18,8.41,8.03,8.09,651700.0],["2023-01-25",7.85,7.88,7.14,7.72,370100.0],["2023-01-26",7.87,7.93,7.495,7.66,204000.0],["2023-01-27",7.64,7.98,7.47,7.84,218300.0],["2023-01-30",7.78,8.05,7.68,7.78,279000.0],["2023-01-31",7.92,8.06,7.55,7.79,435600.0],["2023-02-01",7.73,8.02,7.64,7.91,306800.0],["2023-02-02",8.13,8.35,8.0,8.17,387300.0],["2023-02-03",7.93,8.24,6.84,6.91,915500.0],["2023-02-06",6.93,7.03,6.43,6.45,510800.0],["2023-02-07",6.44,6.559,5.81,6.31,2136100.0],["2023-02-08",6.31,6.4,5.55,5.94,2411400.0],["2023-02-09",6.02,6.169,5.63,5.71,471800.0],["2023-02-10",5.65,5.98,5.64,5.89,456700.0],["2023-02-13",6.02,6.02,5.64,5.67,425000.0],["2023-02-14",5.64,5.96,5.55,5.85,354500.0],["2023-02-15",5.73,5.803,5.51,5.77,330400.0],["2023-02-16",5.74,5.8,5.6,5.66,371200.0],["2023-02-17",5.71,6.17,5.62,6.07,399200.0],["2023-02-21",5.95,6.079,5.65,5.75,472800.0],["2023-02-22",5.75,6.05,5.73,5.92,465500.0],["2023-02-23",5.84,6.165,5.63,6.02,529000.0],["2023-02-24",5.34,5.62,4.71,5.33,1338800.0],["2023-02-27",5.36,5.42,5.17,5.34,968100.0],["2023-02-28",5.3,5.435,5.23,5.27,396700.0],["2023-03-01",5.31,5.36,4.69,5.045,677900.0],["2023-03-02",4.93,5.13,4.81,5.065,379200.0],["2023-03-03",5.14,5.25,5.02,5.15,350900.0],["2023-03-06",5.18,5.21,4.85,4.94,326400.0],["2023-03-07",4.91,4.95,4.74,4.85,336800.0],["2023-03-08",4.85,4.91,4.74,4.91,249300.0],["2023-03-09",4.92,5.0,4.635,4.67,319600.0],["2023-03-10",4.67,4.67,4.21,4.38,627600.0],["2023-03-13",4.3,4.57,4.3,4.44,938400.0],["2023-03-14",4.6,4.6,4.265,4.35,706900.0],["2023-03-15",4.26,4.39,4.14,4.31,595400.0],["2023-03-16",4.28,4.28,4.02,4.16,556600.0],["2023-03-17",4.12,4.13,3.84,3.93,2946500.0],["2023-03-20",4.0,4.07,3.92,4.01,440700.0],["2023-03-21",4.1,4.12,3.935,3.98,346000.0],["2023-03-22",3.99,4.2,3.59,3.61,514300.0],["2023-03-23",3.65,3.805,3.61,3.7,585200.0],["2023-03-24",3.68,3.73,3.465,3.54,453800.0],["2023-03-27",3.57,3.61,3.42,3.46,345600.0],["2023-03-28",3.42,3.46,3.3,3.33,612100.0],["2023-03-29",3.39,3.48,3.36,3.4,336800.0],["2023-03-30",3.41,3.516,2.995,3.1,542600.0],["2023-03-31",3.13,3.24,3.03,3.14,410800.0],["2023-04-03",3.12,3.31,3.12,3.2,547800.0],["2023-04-04",3.22,3.245,3.01,3.1,490600.0],["2023-04-05",3.09,3.18,2.94,3.04,299900.0],["2023-04-06",3.05,3.338,3.04,3.3,853600.0],["2023-04-10",3.35,3.51,3.07,3.12,424100.0],["2023-04-11",3.14,3.28,3.102,3.255,520600.0],["2023-04-12",3.3,3.36,3.12,3.12,777300.0],["2023-04-13",3.17,3.33,3.14,3.29,428300.0],["2023-04-14",3.24,3.405,3.23,3.35,700000.0],["2023-04-17",3.38,3.457,3.32,3.44,767200.0],["2023-04-18",3.48,3.55,3.17,3.18,410000.0],["2023-04-19",3.12,3.33,3.12,3.29,212600.0],["2023-04-20",3.25,3.34,3.17,3.27,287400.0],["2023-04-21",3.26,3.38,3.25,3.29,223300.0],["2023-04-24",3.29,3.32,3.105,3.15,215000.0],["2023-04-25",3.14,3.18,3.03,3.05,321200.0],["2023-04-26",3.04,3.16,3.015,3.05,275600.0],["2023-04-27",3.05,3.08,2.93,2.96,173300.0],["2023-04-28",2.96,3.1,2.85,3.02,231100.0],["2023-05-01",3.05,3.25,2.99,3.24,268800.0],["2023-05-02",3.21,3.29,3.08,3.11,285200.0],["2023-05-03",3.13,3.3,3.115,3.14,278200.0],["2023-05-04",3.15,3.3,2.89,3.23,454600.0],["2023-05-05",3.4,3.55,3.265,3.29,672200.0],["2023-05-08",3.32,3.48,3.16,3.23,704100.0],["2023-05-09",3.18,3.37,3.15,3.315,1327500.0],["2023-05-10",3.41,3.48,3.35,3.38,420400.0],["2023-05-11",3.34,3.43,3.32,3.37,638900.0],["2023-05-12",3.37,3.47,3.23,3.26,378700.0],["2023-05-15",3.26,3.52,3.25,3.34,1419000.0],["2023-05-16",3.26,3.26,2.965,3.1,604300.0],["2023-05-17",3.1,3.175,2.945,3.14,728500.0],["2023-05-18",3.12,3.19,3.07,3.18,405600.0],["2023-05-19",3.23,3.31,3.18,3.27,452900.0],["2023-05-22",3.27,3.27,3.055,3.11,574600.0],["2023-05-23",3.1,3.22,3.05,3.16,460700.0],["2023-05-24",3.14,3.245,2.97,3.23,417900.0],["2023-05-25",3.23,3.313,3.02,3.105,522400.0],["2023-05-26",3.15,3.16,2.99,3.08,396200.0],["2023-05-30",3.19,3.38,3.13,3.35,1454200.0],["2023-05-31",3.33,3.46,3.293,3.39,1450600.0],["2023-06-01",3.44,3.52,3.32,3.36,749000.0],["2023-06-02",3.38,3.465,3.31,3.39,735200.0],["2023-06-05",3.39,3.46,3.25,3.42,1036000.0],["2023-06-06",3.44,3.54,3.285,3.49,1080100.0],["2023-06-07",3.52,3.65,3.4,3.61,640800.0],["2023-06-08",3.61,3.66,3.46,3.54,471500.0],["2023-06-09",3.53,3.754,3.35,3.48,572000.0],["2023-06-12",3.57,3.64,3.395,3.51,305400.0],["2023-06-13",3.5,3.8,3.5,3.77,424700.0],["2023-06-14",3.76,3.9,3.53,3.57,457100.0],["2023-06-15",3.57,3.725,3.38,3.61,469600.0],["2023-06-16",3.68,3.7,3.355,3.37,697300.0],["2023-06-20",3.35,3.37,3.1,3.11,533800.0],["2023-06-21",3.09,3.11,2.86,2.96,717500.0],["2023-06-22",2.99,2.99,2.76,2.88,650300.0],["2023-06-23",2.81,2.985,2.775,2.89,6690000.0],["2023-06-26",2.92,2.98,2.75,2.76,499900.0],["2023-06-27",2.76,2.8,2.6,2.75,650800.0],["2023-06-28",2.75,2.83,2.69,2.8,401200.0],["2023-06-29",2.8,2.83,2.67,2.75,528000.0],["2023-06-30",2.73,2.785,2.72,2.75,271100.0],["2023-07-03",2.71,2.86,2.67,2.83,279600.0],["2023-07-05",3.53,3.62,3.14,3.32,29509500.0],["2023-07-06",3.16,3.91,3.13,3.71,6290500.0],["2023-07-07",3.66,3.715,3.28,3.37,1739600.0],["2023-07-10",3.39,3.56,3.29,3.5,1075600.0],["2023-07-11",3.46,3.569,3.32,3.39,707000.0],["2023-07-12",3.33,3.72,3.31,3.59,839700.0],["2023-07-13",3.64,3.82,3.59,3.64,799200.0],["2023-07-14",3.65,3.65,3.345,3.35,467000.0],["2023-07-17",3.35,3.625,3.31,3.44,489100.0],["2023-07-18",3.46,3.71,3.379,3.62,505600.0],["2023-07-19",3.66,3.87,3.66,3.76,495100.0],["2023-07-20",3.72,3.75,3.47,3.52,414700.0],["2023-07-21",3.52,3.819,3.51,3.72,518500.0],["2023-07-24",3.68,3.84,3.59,3.73,432500.0],["2023-07-25",3.74,3.856,3.67,3.75,403900.0],["2023-07-26",3.75,3.81,3.6,3.74,407400.0],["2023-07-27",3.77,3.87,3.59,3.64,468700.0],["2023-07-28",3.66,3.892,3.64,3.76,551000.0],["2023-07-31",3.77,3.949,3.77,3.89,422200.0],["2023-08-01",3.86,3.86,3.68,3.71,364700.0],["2023-08-02",3.69,3.73,3.57,3.66,405200.0],["2023-08-03",3.67,3.68,3.6,3.64,268500.0],["2023-08-04",3.68,3.82,3.53,3.69,427500.0],["2023-08-07",3.65,3.65,3.43,3.52,467300.0],["2023-08-08",3.5,3.69,3.45,3.51,461600.0],["2023-08-09",3.54,3.57,3.37,3.46,491500.0],["2023-08-10",3.48,3.49,3.38,3.43,273200.0],["2023-08-11",3.46,3.48,3.34,3.41,281100.0],["2023-08-14",3.38,3.42,3.3,3.38,407800.0],["2023-08-15",3.4,3.53,3.33,3.38,344000.0],["2023-08-16",3.34,3.38,3.29,3.31,410000.0],["2023-08-17",3.32,3.33,3.26,3.31,350200.0],["2023-08-18",3.28,3.33,3.215,3.23,344600.0],["2023-08-21",3.23,3.305,3.16,3.26,230000.0],["2023-08-22",3.28,3.33,3.21,3.25,306100.0],["2023-08-23",3.26,3.43,3.26,3.31,228000.0],["2023-08-24",3.29,3.29,3.185,3.2,200400.0],["2023-08-25",3.2,3.23,3.05,3.05,200800.0],["2023-08-28",3.08,3.165,3.075,3.15,179100.0],["2023-08-29",3.15,3.19,3.04,3.07,296200.0],["2023-08-30",3.06,3.06,2.92,2.93,304900.0],["2023-08-31",2.95,2.97,2.9,2.9,199200.0],["2023-09-01",2.88,2.97,2.87,2.88,215100.0],["2023-09-05",2.92,3.03,2.67,2.67,345400.0],["2023-09-06",2.65,2.66,2.355,2.38,710800.0],["2023-09-07",2.37,2.4,2.195,2.33,518000.0],["2023-09-08",2.32,2.32,2.22,2.3,300700.0],["2023-09-11",2.33,2.385,2.31,2.37,340700.0],["2023-09-12",2.32,2.34,2.22,2.26,434800.0],["2023-09-13",2.28,2.41,2.27,2.31,257100.0],["2023-09-14",2.29,2.34,2.25,2.29,225000.0],["2023-09-15",2.27,2.3,2.21,2.23,391400.0],["2023-09-18",2.28,2.28,2.05,2.15,2342200.0],["2023-09-19",2.14,2.235,2.135,2.21,342500.0],["2023-09-20",2.21,2.305,2.195,2.21,212200.0],["2023-09-21",2.17,2.25,2.15,2.19,169300.0],["2023-09-22",2.25,2.25,2.02,2.04,313100.0],["2023-09-25",2.02,2.05,1.91,1.91,309100.0],["2023-09-26",1.96,2.015,1.84,1.88,322300.0],["2023-09-27",1.89,1.94,1.785,1.81,1987900.0],["2023-09-28",1.81,1.85,1.72,1.84,291200.0],["2023-09-29",1.85,1.97,1.845,1.86,271000.0],["2023-10-02",1.84,1.87,1.68,1.7,440600.0],["2023-10-03",1.7,1.7,1.57,1.66,339900.0],["2023-10-04",1.65,1.65,1.51,1.59,389700.0],["2023-10-05",1.59,1.66,1.54,1.64,312100.0],["2023-10-06",1.64,1.815,1.57,1.71,275700.0],["2023-10-09",1.73,1.78,1.53,1.62,319700.0],["2023-10-10",1.64,1.93,1.58,1.89,486500.0],["2023-10-11",1.92,2.025,1.76,1.9,477800.0],["2023-10-12",1.95,1.98,1.795,1.84,524200.0],["2023-10-13",1.85,1.995,1.79,1.99,336200.0],["2023-10-16",1.96,2.02,1.9,1.97,341600.0],["2023-10-17",1.91,2.005,1.89,1.91,554900.0],["2023-10-18",1.84,1.89,1.795,1.88,529100.0],["2023-10-19",1.86,1.87,1.76,1.85,428200.0],["2023-10-20",1.85,1.95,1.78,1.87,537800.0],["2023-10-23",1.91,1.91,1.52,1.54,4192100.0],["2023-10-24",1.52,1.55,1.3,1.41,735000.0],["2023-10-25",1.37,1.4,1.31,1.38,367900.0],["2023-10-26",1.37,1.46,1.36,1.43,252100.0],["2023-10-27",1.45,1.47,1.36,1.39,375400.0],["2023-10-30",1.36,1.56,1.35,1.51,377200.0],["2023-10-31",1.48,1.53,1.41,1.49,285200.0],["2023-11-01",1.62,1.64,1.23,1.32,904500.0],["2023-11-02",1.29,1.41,1.28,1.4,470200.0],["2023-11-03",1.42,1.59,1.38,1.56,526000.0],["2023-11-06",1.53,1.84,1.52,1.81,653300.0],["2023-11-07",1.81,1.95,1.76,1.87,626700.0],["2023-11-08",1.84,1.93,1.79,1.85,339900.0],["2023-11-09",1.83,1.83,1.745,1.76,332300.0],["2023-11-10",1.77,1.77,1.57,1.72,211500.0],["2023-11-13",1.77,1.77,1.6,1.67,163300.0],["2023-11-14",1.68,1.855,1.68,1.84,300700.0],["2023-11-15",1.83,2.03,1.8,1.8,628200.0],["2023-11-16",1.81,1.841,1.67,1.82,228500.0],["2023-11-17",1.82,1.899,1.81,1.81,321200.0],["2023-11-20",1.85,1.85,1.66,1.69,200300.0],["2023-11-21",1.68,1.68,1.47,1.48,323500.0],["2023-11-22",1.51,1.53,1.44,1.52,174900.0],["2023-11-24",1.52,1.609,1.5,1.53,70200.0],["2023-11-27",1.54,1.55,1.46,1.5,140000.0],["2023-11-28",1.52,1.6,1.45,1.57,238900.0],["2023-11-29",1.61,1.685,1.51,1.51,181900.0],["2023-11-30",1.55,1.71,1.52,1.63,348100.0],["2023-12-01",1.6,1.6,1.47,1.6,304700.0],["2023-12-04",1.62,1.64,1.52,1.55,170800.0],["2023-12-05",1.53,1.55,1.46,1.48,229900.0],["2023-12-06",1.47,1.56,1.06,1.21,4337500.0],["2023-12-07",1.29,1.29,1.12,1.22,1057600.0],["2023-12-08",1.21,1.35,1.18,1.3,1185600.0],["2023-12-11",1.35,1.35,1.155,1.18,1097500.0],["2023-12-12",1.82,2.7,1.76,2.34,179486300.0],["2023-12-13",3.18,6.03,3.16,5.51,225846300.0],["2023-12-14",5.19,8.37,4.95,5.01,162819900.0],["2023-12-15",5.58,6.42,4.89,4.95,85393900.0],["2023-12-18",4.95,5.02,4.02,4.59,20991800.0],["2023-12-19",4.28,5.12,4.25,4.54,16218900.0],["2023-12-20",4.43,4.61,4.21,4.35,8878200.0],["2023-12-21",4.38,4.785,4.31,4.45,7536000.0],["2023-12-22",4.49,4.779,4.36,4.46,4788800.0],["2023-12-26",4.49,5.35,4.49,5.27,12758500.0],["2023-12-27",5.32,5.45,5.04,5.13,6923800.0],["2023-12-28",5.15,6.07,5.14,6.03,13304800.0],["2023-12-29",6.04,6.23,5.43,5.65,8513100.0],["2024-01-02",5.61,6.68,5.255,6.52,12613300.0],["2024-01-03",6.32,6.84,5.655,5.78,9477700.0],["2024-01-04",5.93,6.34,5.81,6.34,7052600.0],["2024-01-05",6.21,6.835,6.03,6.4,12132800.0],["2024-01-08",6.26,6.94,6.1,6.81,9219800.0],["2024-01-09",6.77,7.955,6.55,7.28,14736200.0],["2024-01-10",7.52,8.42,7.3,7.7,17010900.0],["2024-01-11",7.68,7.68,6.95,7.24,7557800.0],["2024-01-12",7.19,7.525,6.66,6.8,6501800.0],["2024-01-16",6.905,7.22,6.42,6.85,5432300.0],["2024-01-17",6.65,6.8,6.34,6.59,3033300.0],["2024-01-18",6.57,6.64,5.84,6.01,4325900.0],["2024-01-19",5.95,6.035,5.49,5.91,4229900.0],["2024-01-22",5.9,5.95,5.58,5.7,3243100.0],["2024-01-23",5.52,5.809,5.47,5.64,2674500.0],["2024-01-24",5.68,6.08,5.54,5.55,4198700.0],["2024-01-25",5.57,5.815,5.305,5.69,4266500.0],["2024-01-26",5.75,5.86,5.44,5.47,2885100.0],["2024-01-29",5.6,6.385,5.505,6.33,5611700.0],["2024-01-30",6.16,6.39,5.8,6.01,3246200.0],["2024-01-31",6.04,6.36,5.85,6.18,4790000.0],["2024-02-01",6.29,6.32,5.73,5.78,3192500.0],["2024-02-02",5.73,5.74,5.21,5.37,4029800.0],["2024-02-05",5.32,5.355,5.0,5.3,2130600.0],["2024-02-06",5.18,5.68,5.04,5.61,2435400.0],["2024-02-07",5.51,5.73,5.41,5.51,1738700.0],["2024-02-08",5.45,5.705,5.415,5.62,1692500.0],["2024-02-09",5.61,6.22,5.6,6.15,2505200.0],["2024-02-12",6.12,6.77,6.06,6.76,2838100.0],["2024-02-13",6.49,6.74,6.34,6.53,1963300.0],["2024-02-14",6.61,7.315,6.61,7.31,2786900.0],["2024-02-15",7.49,8.055,7.39,7.9,4144600.0],["2024-02-16",7.74,8.23,7.63,7.98,3443600.0],["2024-02-20",7.82,8.14,7.43,7.58,2580300.0],["2024-02-21",7.43,7.43,6.9,7.25,1714100.0],["2024-02-22",7.25,8.975,7.012,8.8,6921400.0],["2024-02-23",8.93,9.66,8.55,8.99,4390800.0],["2024-02-26",9.0,9.8,8.86,9.51,4907100.0],["2024-02-27",10.0,10.25,9.33,9.75,3619100.0],["2024-02-28",9.91,11.37,9.78,10.95,5682700.0],["2024-02-29",11.13,11.15,10.57,10.98,2458500.0],["2024-03-01",11.0,11.18,10.78,10.99,2087000.0],["2024-03-04",11.85,11.88,10.27,10.68,3758000.0],["2024-03-05",10.74,11.065,10.135,10.5,2193100.0],["2024-03-06",10.58,11.29,10.5,10.99,3052100.0],["2024-03-07",10.96,11.37,10.42,10.58,2366500.0],["2024-03-08",10.76,11.044,10.415,11.0,2129100.0],["2024-03-11",10.99,11.48,10.58,10.63,2365300.0],["2024-03-12",10.73,11.07,10.52,10.76,1797700.0],["2024-03-13",10.78,11.17,10.56,10.73,2166700.0],["2024-03-14",10.69,10.82,9.36,9.51,2922000.0],["2024-03-15",9.53,9.729,8.67,8.93,13116100.0],["2024-03-18",8.85,9.01,8.16,8.19,3175400.0],["2024-03-19",8.08,8.835,8.02,8.69,2174300.0],["2024-03-20",8.54,8.875,8.35,8.86,1318000.0],["2024-03-21",8.86,9.185,8.685,8.71,1505400.0],["2024-03-22",8.56,8.69,8.2,8.22,1192800.0],["2024-03-25",8.2,8.55,8.125,8.21,1284500.0],["2024-03-26",8.36,8.53,7.88,7.94,1814500.0],["2024-03-27",8.0,8.14,7.76,8.05,1742300.0],["2024-03-28",8.05,8.21,7.865,8.17,1865900.0],["2024-04-01",8.29,8.29,7.851,8.1,1409800.0],["2024-04-02",7.8,7.93,7.561,7.68,1276100.0],["2024-04-03",7.64,7.9,7.44,7.9,1234500.0],["2024-04-04",7.97,8.075,7.7,7.72,1510800.0],["2024-04-05",7.68,7.905,7.5,7.52,1219900.0],["2024-04-08",7.56,7.8,7.34,7.66,1037400.0],["2024-04-09",7.65,7.99,7.61,7.97,1159900.0],["2024-04-10",7.48,7.805,7.405,7.72,1401600.0],["2024-04-11",7.8,7.92,7.525,7.79,862600.0],["2024-04-12",7.89,8.08,7.36,7.41,1873200.0],["2024-04-15",7.36,7.39,6.77,6.86,1943900.0],["2024-04-16",6.7,6.93,6.62,6.83,1246000.0],["2024-04-17",6.86,7.015,6.75,6.87,1204800.0],["2024-04-18",6.95,7.06,6.75,6.91,1120600.0],["2024-04-19",6.8,7.158,6.53,6.72,1725900.0],["2024-04-22",6.82,7.0,6.7,6.86,746700.0],["2024-04-23",6.92,7.15,6.89,6.9,911700.0],["2024-04-24",6.91,6.99,6.46,6.47,1039400.0],["2024-04-25",6.3,6.34,6.15,6.24,1418600.0],["2024-04-26",6.3,6.37,6.12,6.17,1047600.0],["2024-04-29",6.23,6.435,6.185,6.32,1063800.0],["2024-04-30",6.24,6.38,6.168,6.3,912100.0],["2024-05-01",6.34,6.61,6.22,6.54,1813400.0],["2024-05-02",6.57,6.63,6.28,6.43,983000.0],["2024-05-03",6.7,6.94,6.565,6.74,941600.0],["2024-05-06",6.825,6.86,6.435,6.71,1182700.0],["2024-05-07",6.71,6.945,6.52,6.79,888300.0],["2024-05-08",6.83,7.29,6.36,6.45,2397100.0],["2024-05-09",6.55,7.08,6.53,6.8,1644600.0],["2024-05-10",6.85,6.935,6.15,6.16,1457600.0],["2024-05-13",6.27,6.35,6.14,6.17,1123300.0],["2024-05-14",6.16,6.38,5.875,6.0,1327800.0],["2024-05-15",6.12,6.37,6.075,6.11,2094300.0],["2024-05-16",6.2,6.2,5.91,5.97,1457400.0],["2024-05-17",5.99,6.01,5.62,5.68,1255700.0],["2024-05-20",5.72,5.82,5.58,5.62,876100.0],["2024-05-21",5.63,5.795,5.63,5.76,891100.0],["2024-05-22",5.7,5.86,5.63,5.8,787200.0],["2024-05-23",5.81,5.81,5.525,5.57,1155900.0],["2024-05-24",5.61,5.65,5.46,5.48,773700.0],["2024-05-28",5.46,5.58,5.29,5.36,1185400.0],["2024-05-29",5.31,5.44,4.94,4.99,1549700.0],["2024-05-30",5.07,5.19,4.76,4.98,1464000.0],["2024-05-31",5.03,5.09,4.945,5.0,1139800.0],["2024-06-03",5.03,5.03,4.72,4.84,1366600.0],["2024-06-04",4.8,5.01,4.68,4.9,1487400.0],["2024-06-05",4.92,5.01,4.883,4.95,1093500.0],["2024-06-06",4.94,4.94,4.7,4.72,1068800.0],["2024-06-07",4.72,4.94,4.61,4.66,902300.0],["2024-06-10",4.58,4.84,4.52,4.82,1360300.0],["2024-06-11",4.77,4.92,4.65,4.86,978000.0],["2024-06-12",5.04,5.14,4.91,4.96,1418400.0],["2024-06-13",5.04,5.04,4.8,4.81,1406500.0],["2024-06-14",4.77,4.8,4.375,4.38,1493700.0],["2024-06-17",4.45,4.49,4.08,4.14,1895300.0],["2024-06-18",4.1,4.1,3.91,4.08,1294200.0],["2024-06-20",4.07,4.07,3.915,4.05,1558000.0],["2024-06-21",4.07,4.36,4.06,4.24,8874300.0],["2024-06-24",4.25,4.72,4.25,4.71,1696900.0],["2024-06-25",4.66,4.79,4.61,4.71,1396100.0],["2024-06-26",4.65,4.88,4.38,4.63,1354200.0],["2024-06-27",4.61,4.71,4.52,4.62,1011300.0],["2024-06-28",4.66,4.67,4.41,4.62,11403200.0],["2024-07-01",4.66,4.87,4.552,4.85,1414100.0],["2024-07-02",4.85,4.85,4.41,4.52,1355100.0],["2024-07-03",4.48,4.84,4.48,4.55,1005700.0],["2024-07-05",4.55,4.6,4.41,4.52,891900.0],["2024-07-08",4.61,4.69,4.355,4.43,1384300.0],["2024-07-09",4.44,5.04,4.39,5.0,1380300.0],["2024-07-10",5.03,5.074,4.9,5.0,1359600.0],["2024-07-11",5.12,5.37,5.065,5.12,1416600.0],["2024-07-12",5.17,5.72,5.11,5.65,1935600.0],["2024-07-15",5.72,6.75,5.518,6.49,2597900.0],["2024-07-16",6.61,7.66,6.56,7.38,3834900.0],["2024-07-17",7.45,7.525,6.575,6.86,3313500.0],["2024-07-18",6.96,7.0,6.151,6.25,2351500.0],["2024-07-19",6.25,6.25,5.94,6.03,1315000.0],["2024-07-22",6.09,6.215,5.805,6.16,1576800.0],["2024-07-23",6.09,6.565,6.07,6.48,1063800.0],["2024-07-24",6.35,6.51,5.8,5.94,1226200.0],["2024-07-25",6.0,6.55,5.87,6.44,1000100.0],["2024-07-26",6.6,6.94,6.485,6.5,1361700.0],["2024-07-29",6.51,6.62,6.36,6.54,1111700.0],["2024-07-30",6.57,6.78,6.17,6.3,970900.0],["2024-07-31",6.4,6.83,6.27,6.7,1117900.0],["2024-08-01",6.89,7.357,6.51,6.68,1315200.0],["2024-08-02",6.33,6.65,6.16,6.42,1802400.0],["2024-08-05",5.528,6.16,5.48,5.885,1169700.0],["2024-08-06",5.93,6.26,5.92,5.995,573200.0],["2024-08-07",6.19,6.21,5.59,5.79,999200.0],["2024-08-08",5.87,5.93,5.67,5.79,594600.0],["2024-08-09",5.82,5.888,5.28,5.4,580600.0],["2024-08-12",5.41,5.8,5.36,5.72,647000.0],["2024-08-13",5.79,5.82,5.53,5.7,517300.0],["2024-08-14",5.86,5.86,5.4,5.67,1075300.0],["2024-08-15",5.68,5.97,5.47,5.86,878100.0],["2024-08-16",5.81,5.98,5.71,5.85,585900.0],["2024-08-19",5.89,6.285,5.82,6.28,805100.0],["2024-08-20",6.35,6.41,6.0,6.05,1071100.0],["2024-08-21",6.13,6.325,6.03,6.31,1555100.0],["2024-08-22",6.35,6.37,5.89,6.06,977800.0],["2024-08-23",6.16,6.725,6.13,6.64,1326600.0],["2024-08-26",6.73,7.08,6.58,6.93,998200.0],["2024-08-27",6.81,6.94,6.27,6.43,1090600.0],["2024-08-28",6.37,6.44,6.153,6.37,778700.0],["2024-08-29",6.39,6.71,6.32,6.43,708600.0],["2024-08-30",6.42,6.53,6.07,6.32,784300.0],["2024-09-03",6.31,6.31,5.675,6.01,1119100.0],["2024-09-04",5.96,6.28,5.83,5.87,676700.0],["2024-09-05",5.9,6.04,5.655,5.83,1148700.0],["2024-09-06",5.88,6.039,5.281,5.4,1771600.0],["2024-09-09",4.56,5.73,4.56,5.73,2909100.0],["2024-09-10",5.73,6.7,5.66,6.52,1226200.0],["2024-09-11",6.49,6.514,5.81,6.0,1119600.0],["2024-09-12",6.06,6.41,5.98,6.41,817900.0],["2024-09-13",6.53,7.22,5.7,6.44,3333900.0],["2024-09-16",6.46,6.84,6.16,6.36,1142800.0],["2024-09-17",6.48,6.7,6.36,6.46,1131800.0],["2024-09-18",6.54,6.71,6.17,6.38,1033000.0],["2024-09-19",6.65,7.06,6.514,6.57,1159100.0],["2024-09-20",6.51,6.56,6.23,6.35,2458100.0],["2024-09-23",6.46,6.48,5.97,6.17,894600.0],["2024-09-24",6.24,6.3,5.95,6.28,771500.0],["2024-09-25",6.27,6.34,6.195,6.26,520200.0],["2024-09-26",6.4,6.55,6.05,6.23,642800.0],["2024-09-27",6.32,6.36,5.82,5.89,615400.0],["2024-09-30",5.9,6.08,5.67,5.7,639500.0],["2024-10-01",5.61,5.7,5.27,5.56,1081500.0],["2024-10-02",5.52,5.52,5.31,5.43,750500.0],["2024-10-03",5.4,5.4,5.18,5.34,1272600.0],["2024-10-04",5.48,5.48,5.18,5.38,543800.0],["2024-10-07",5.4,5.4,5.1,5.15,501500.0],["2024-10-08",5.18,5.29,5.044,5.13,619400.0],["2024-10-09",5.13,5.189,4.975,5.06,699000.0],["2024-10-10",5.04,5.31,4.97,5.3,818100.0],["2024-10-11",5.28,5.48,5.245,5.46,560700.0],["2024-10-14",5.49,5.91,5.48,5.88,689700.0],["2024-10-15",5.9,6.31,5.845,6.3,1005700.0],["2024-10-16",6.29,7.14,6.29,7.0,1583900.0],["2024-10-17",6.96,7.04,6.255,6.41,734300.0],["2024-10-18",6.43,6.56,6.299,6.35,306400.0],["2024-10-21",6.33,6.38,6.02,6.25,549400.0],["2024-10-22",6.19,6.25,6.1,6.21,210500.0],["2024-10-23",6.18,6.36,5.9,6.04,471600.0],["2024-10-24",6.1,6.14,5.83,5.95,323200.0],["2024-10-25",5.98,6.1,5.81,5.89,289300.0],["2024-10-28",6.04,6.27,5.91,6.0,638900.0],["2024-10-29",5.94,5.96,5.75,5.9,416600.0],["2024-10-30",5.83,5.89,5.525,5.53,556300.0],["2024-10-31",5.68,5.765,5.222,5.33,655700.0],["2024-11-01",5.59,5.96,5.44,5.61,1070100.0],["2024-11-04",5.58,6.52,5.41,6.45,1742500.0],["2024-11-05",6.2,6.37,5.84,6.09,2823900.0],["2024-11-06",6.37,6.45,5.87,5.97,961000.0],["2024-11-07",6.0,6.25,5.93,6.04,892800.0],["2024-11-08",6.06,6.17,5.89,6.06,842500.0],["2024-11-11",6.12,6.2,5.76,5.88,827200.0],["2024-11-12",5.85,5.89,5.41,5.51,764500.0],["2024-11-13",5.62,5.62,5.13,5.13,1103900.0],["2024-11-14",5.14,5.14,4.72,4.72,960500.0],["2024-11-15",4.77,4.93,4.25,4.31,1514500.0],["2024-11-18",4.25,4.355,3.879,4.2,1237100.0],["2024-11-19",4.22,4.29,4.11,4.15,1116000.0],["2024-11-20",4.2,4.23,3.84,4.05,1298200.0],["2024-11-21",4.03,4.32,3.89,4.01,1504500.0],["2024-11-22",4.0,4.339,3.91,4.25,1359300.0],["2024-11-25",4.34,4.59,4.31,4.38,1304300.0],["2024-11-26",4.33,4.39,4.19,4.19,1052300.0],["2024-11-27",4.23,4.65,4.23,4.55,1513100.0],["2024-11-29",4.56,4.64,4.47,4.55,358400.0],["2024-12-02",4.49,4.56,4.28,4.3,1452400.0],["2024-12-03",4.28,4.29,4.04,4.06,1566300.0],["2024-12-04",4.07,4.095,3.79,3.91,1886700.0],["2024-12-05",3.96,3.96,3.77,3.9,1788300.0],["2024-12-06",3.98,4.63,3.933,4.42,2622500.0],["2024-12-09",4.89,5.1,4.094,4.19,3173300.0],["2024-12-10",4.18,4.45,4.02,4.31,1493600.0],["2024-12-11",4.36,4.885,4.21,4.71,2362600.0],["2024-12-12",4.7,4.7,4.19,4.32,2477700.0],["2024-12-13",4.35,4.41,4.04,4.38,1623400.0],["2024-12-16",4.28,4.53,4.24,4.31,1841900.0],["2024-12-17",4.29,4.438,3.995,4.05,1601800.0],["2024-12-18",4.04,4.04,3.61,3.655,1283300.0],["2024-12-19",4.0,4.06,3.695,3.845,2392100.0],["2024-12-20",3.78,3.98,3.72,3.95,4578500.0],["2024-12-23",4.0,4.21,3.9,4.06,2057500.0],["2024-12-24",4.09,4.12,3.73,3.87,1651300.0],["2024-12-26",3.81,4.04,3.76,4.0,1463800.0],["2024-12-27",3.95,4.045,3.71,3.79,1080500.0],["2024-12-30",3.73,3.77,3.53,3.64,1986500.0],["2024-12-31",3.68,3.695,3.43,3.6,2230500.0],["2025-01-02",3.59,3.88,3.56,3.66,1957200.0],["2025-01-03",3.67,3.98,3.67,3.92,1642800.0],["2025-01-06",4.01,4.26,3.9,4.09,2187700.0],["2025-01-07",4.1,4.22,3.8,3.86,1606200.0],["2025-01-08",3.86,3.88,3.72,3.84,1398100.0],["2025-01-10",3.73,3.795,3.47,3.665,1875400.0],["2025-01-13",3.58,3.6,3.38,3.5,2172900.0],["2025-01-14",3.56,3.845,3.55,3.74,2034900.0],["2025-01-15",3.84,4.07,3.83,4.04,2256000.0],["2025-01-16",4.03,4.03,3.81,3.86,1551400.0],["2025-01-17",3.92,4.01,3.87,3.94,2679400.0],["2025-01-21",3.91,4.025,3.79,3.85,2001000.0],["2025-01-22",3.86,3.95,3.66,3.71,1903700.0],["2025-01-23",3.71,3.785,3.59,3.74,1711800.0],["2025-01-24",3.71,3.755,3.57,3.63,2087100.0],["2025-01-27",3.56,3.775,3.551,3.62,2006200.0],["2025-01-28",3.62,3.72,3.58,3.63,1628100.0],["2025-01-29",3.63,3.735,3.57,3.59,1387200.0],["2025-01-30",3.64,3.78,3.585,3.68,1550900.0],["2025-01-31",3.71,3.84,3.4,3.47,3238000.0],["2025-02-03",3.38,3.46,3.25,3.36,2661900.0],["2025-02-04",3.35,3.45,3.31,3.4,1171400.0],["2025-02-05",3.41,3.71,3.41,3.65,1588500.0],["2025-02-06",3.67,3.72,3.57,3.58,1393100.0],["2025-02-07",3.59,3.685,3.495,3.55,1461200.0],["2025-02-10",3.58,3.588,3.31,3.37,1469200.0],["2025-02-11",3.34,3.34,3.2,3.27,1565300.0],["2025-02-12",3.21,3.32,3.16,3.3,1600700.0],["2025-02-13",3.36,3.375,3.19,3.2,1428600.0],["2025-02-14",3.15,3.355,3.15,3.18,1812700.0],["2025-02-18",3.15,3.25,2.97,2.97,1846100.0],["2025-02-19",3.0,3.095,2.87,3.01,2266700.0],["2025-02-20",2.99,3.01,2.79,2.99,2268400.0],["2025-02-21",3.02,3.05,2.915,3.01,1734400.0],["2025-02-24",3.1,3.1,2.855,2.89,1536100.0],["2025-02-25",2.9,2.9,2.69,2.79,2016100.0],["2025-02-26",2.78,2.825,2.62,2.65,1637400.0],["2025-02-27",2.63,2.805,2.59,2.6,2341300.0],["2025-02-28",2.59,2.74,2.475,2.71,2238200.0],["2025-03-03",2.64,2.68,2.38,2.4,963700.0],["2025-03-04",2.33,2.4,2.215,2.38,1075500.0],["2025-03-05",2.42,2.45,2.34,2.43,1009300.0],["2025-03-06",2.37,2.4,2.27,2.36,874600.0],["2025-03-07",2.36,2.45,2.3,2.36,552300.0],["2025-03-10",2.3,2.315,2.11,2.16,654000.0],["2025-03-11",2.16,2.16,1.95,2.05,1204300.0],["2025-03-12",2.085,2.21,2.07,2.19,867400.0],["2025-03-13",2.17,2.17,1.97,2.02,547800.0],["2025-03-14",2.05,2.07,1.97,2.03,715600.0],["2025-03-17",2.04,2.145,2.005,2.09,451700.0],["2025-03-18",2.02,2.14,1.995,2.08,926300.0],["2025-03-19",2.09,2.17,2.09,2.14,500600.0],["2025-03-20",2.11,2.2,2.1,2.19,510600.0],["2025-03-21",2.15,2.185,2.08,2.12,1009000.0],["2025-03-24",2.15,2.28,2.11,2.22,760400.0],["2025-03-25",2.21,2.23,2.06,2.18,939300.0],["2025-03-26",2.16,2.16,1.79,1.85,1715800.0],["2025-03-27",1.88,1.91,1.8,1.84,754900.0],["2025-03-28",1.83,1.861,1.74,1.75,486700.0],["2025-03-31",1.71,1.73,1.585,1.6,928500.0],["2025-04-01",1.58,1.596,1.43,1.435,910500.0],["2025-04-02",1.39,1.57,1.39,1.52,782600.0],["2025-04-03",1.42,1.44,1.36,1.375,574900.0],["2025-04-04",1.35,1.37,1.27,1.31,1125000.0],["2025-04-07",1.24,1.34,1.17,1.33,1334800.0],["2025-04-08",1.42,1.45,1.2,1.205,601100.0],["2025-04-09",1.22,1.335,1.085,1.3,1938600.0],["2025-04-10",1.33,1.33,1.17,1.21,1178700.0],["2025-04-11",1.22,1.26,1.17,1.24,1162300.0],["2025-04-14",1.25,1.278,1.17,1.23,1421900.0],["2025-04-15",1.21,1.315,1.17,1.19,1158100.0],["2025-04-16",1.18,1.205,1.09,1.1,1056100.0],["2025-04-17",1.09,1.3,1.09,1.25,1772600.0],["2025-04-21",1.24,1.485,1.2,1.4,1502300.0],["2025-04-22",1.41,1.61,1.35,1.56,2671400.0],["2025-04-23",1.6,1.74,1.56,1.61,3668700.0],["2025-04-24",1.64,1.64,1.505,1.61,1316200.0],["2025-04-25",1.6,1.636,1.49,1.54,1277900.0],["2025-04-28",1.57,1.67,1.53,1.62,1090300.0],["2025-04-29",1.61,1.64,1.56,1.58,411300.0],["2025-04-30",1.56,1.65,1.481,1.64,509400.0],["2025-05-01",1.63,1.655,1.55,1.63,563500.0],["2025-05-02",1.65,1.79,1.65,1.74,1145400.0],["2025-05-05",1.7,1.72,1.61,1.62,520800.0],["2025-05-06",1.59,1.59,1.4,1.41,1060500.0],["2025-05-07",1.56,1.69,1.461,1.5,2353400.0],["2025-05-08",1.53,1.61,1.42,1.54,1056500.0],["2025-05-09",1.53,1.63,1.45,1.47,1169500.0],["2025-05-12",1.52,1.64,1.52,1.58,979700.0],["2025-05-13",1.62,1.62,1.47,1.5,945100.0],["2025-05-14",1.49,1.498,1.36,1.37,680900.0],["2025-05-15",1.37,1.39,1.3,1.38,621800.0],["2025-05-16",1.39,1.42,1.34,1.38,1276500.0],["2025-05-19",1.34,1.58,1.335,1.54,2281300.0],["2025-05-20",1.52,1.54,1.45,1.48,745300.0],["2025-05-21",1.46,1.48,1.33,1.36,945400.0],["2025-05-22",1.39,1.42,1.35,1.37,664100.0],["2025-05-23",1.36,1.38,1.32,1.38,453300.0],["2025-05-27",1.42,1.426,1.28,1.3,839300.0],["2025-05-28",1.31,1.31,1.24,1.26,774400.0],["2025-05-29",1.28,1.35,1.25,1.32,1027400.0],["2025-05-30",1.29,1.3,1.21,1.25,836400.0],["2025-06-02",1.28,1.43,1.27,1.33,1223100.0],["2025-06-03",1.36,1.515,1.305,1.48,1120900.0],["2025-06-04",1.47,1.565,1.47,1.54,572200.0],["2025-06-05",1.52,1.525,1.425,1.47,768500.0],["2025-06-06",1.5,1.75,1.5,1.73,1281300.0],["2025-06-09",1.78,1.78,1.61,1.68,994300.0],["2025-06-10",1.69,1.715,1.53,1.57,1655500.0],["2025-06-11",1.57,1.595,1.49,1.52,1004800.0],["2025-06-12",1.49,1.62,1.43,1.62,1218600.0],["2025-06-13",1.56,1.705,1.53,1.68,1375000.0],["2025-06-16",1.69,1.74,1.595,1.63,989400.0],["2025-06-17",1.61,1.624,1.48,1.49,960700.0],["2025-06-18",1.49,1.54,1.43,1.44,971900.0],["2025-06-20",1.45,1.46,1.38,1.42,1058900.0],["2025-06-23",1.42,1.47,1.36,1.47,819300.0],["2025-06-24",1.51,1.63,1.493,1.56,941900.0],["2025-06-25",1.56,1.57,1.48,1.54,472600.0],["2025-06-26",1.51,1.556,1.47,1.52,676700.0],["2025-06-27",1.53,1.55,1.4,1.4,8245700.0],["2025-06-30",1.42,1.475,1.395,1.43,685600.0],["2025-07-01",1.4,1.599,1.395,1.51,1068200.0],["2025-07-02",1.5,1.533,1.43,1.52,1765700.0],["2025-07-03",1.54,1.56,1.435,1.48,728200.0],["2025-07-07",1.47,1.53,1.44,1.52,570600.0],["2025-07-08",1.53,1.8,1.53,1.71,1574900.0],["2025-07-09",1.74,2.165,1.73,2.02,3466700.0],["2025-07-10",2.02,2.035,1.89,1.99,1330900.0],["2025-07-11",1.97,2.41,1.93,2.23,4073700.0],["2025-07-14",2.24,2.4,2.14,2.38,2441000.0],["2025-07-15",2.38,2.39,2.1,2.11,1718300.0],["2025-07-16",2.14,2.23,2.01,2.02,1286000.0],["2025-07-17",2.0,2.26,1.92,2.18,2230900.0],["2025-07-18",2.23,2.705,2.23,2.32,3955500.0],["2025-07-21",2.37,2.485,2.257,2.27,1307200.0],["2025-07-22",2.28,2.3,2.145,2.22,869800.0],["2025-07-23",2.24,2.525,2.19,2.42,1370500.0],["2025-07-24",2.43,2.43,2.225,2.29,1147000.0],["2025-07-25",2.29,2.295,2.18,2.26,570500.0],["2025-07-28",2.25,2.265,2.18,2.18,471500.0],["2025-07-29",2.22,2.27,2.07,2.25,760900.0],["2025-07-30",2.23,2.345,2.13,2.16,936700.0],["2025-07-31",2.17,2.2,2.03,2.05,499500.0],["2025-08-01",2.03,2.19,1.99,2.12,750600.0],["2025-08-04",2.12,2.155,2.04,2.1,1243600.0],["2025-08-05",2.09,2.13,2.0,2.01,846300.0],["2025-08-06",2.01,2.07,1.95,1.96,771900.0],["2025-08-07",2.0,2.77,2.0,2.58,9159300.0],["2025-08-08",2.67,2.94,2.44,2.5,3322100.0],["2025-08-11",2.57,2.581,2.2,2.42,1771700.0],["2025-08-12",2.46,2.49,2.2,2.24,906800.0],["2025-08-13",2.27,2.478,2.245,2.33,1350700.0],["2025-08-14",2.34,2.425,2.29,2.35,1000000.0],["2025-08-15",2.35,2.52,2.35,2.46,1156300.0],["2025-08-18",2.46,3.065,2.46,2.86,3550600.0],["2025-08-19",2.81,2.865,2.701,2.76,1262400.0],["2025-08-20",2.76,2.79,2.47,2.6,1309200.0],["2025-08-21",2.61,2.675,2.53,2.61,613300.0],["2025-08-22",2.62,2.755,2.6,2.61,936600.0],["2025-08-25",2.6,2.67,2.501,2.53,546400.0],["2025-08-26",2.53,2.615,2.45,2.57,757100.0],["2025-08-27",2.56,2.61,2.525,2.58,403300.0],["2025-08-28",2.6,2.7,2.53,2.55,838200.0],["2025-08-29",2.53,2.61,2.33,2.6,1328600.0],["2025-09-02",2.57,2.69,2.45,2.51,697600.0],["2025-09-03",2.5,2.72,2.499,2.56,1126900.0],["2025-09-04",2.65,2.695,2.58,2.67,1311300.0],["2025-09-05",2.711,2.85,2.64,2.72,1414700.0],["2025-09-08",2.75,2.75,2.57,2.71,1218400.0],["2025-09-09",2.7,2.735,2.595,2.68,745600.0],["2025-09-10",2.68,2.69,2.584,2.64,599800.0],["2025-09-11",2.62,2.75,2.62,2.73,850100.0],["2025-09-12",2.74,2.74,2.645,2.66,484800.0],["2025-09-15",2.81,3.65,2.78,3.57,8094200.0],["2025-09-16",3.605,3.64,3.309,3.41,1797600.0],["2025-09-17",3.41,3.47,3.21,3.38,1338200.0],["2025-09-18",3.41,3.58,3.265,3.32,1267500.0],["2025-09-19",3.37,3.375,3.13,3.16,884300.0],["2025-09-22",3.3,3.43,2.575,2.61,4005100.0],["2025-09-23",2.8,2.83,2.56,2.59,3267800.0],["2025-09-24",2.58,2.625,2.415,2.42,1777800.0],["2025-09-25",2.42,2.42,2.17,2.19,2913900.0],["2025-09-26",2.22,2.265,2.13,2.23,1757400.0],["2025-09-29",2.25,2.305,2.175,2.23,1168700.0],["2025-09-30",2.2,2.249,2.16,2.22,898200.0],["2025-10-01",2.225,2.33,2.09,2.15,11036200.0],["2025-10-02",2.2,2.27,2.175,2.21,2021300.0],["2025-10-03",2.24,2.33,2.215,2.27,1642700.0],["2025-10-06",2.27,2.38,2.245,2.28,1640200.0],["2025-10-07",2.25,2.309,2.16,2.26,2031200.0],["2025-10-08",2.26,2.29,2.17,2.23,1709500.0],["2025-10-09",2.23,2.49,2.22,2.41,2434800.0],["2025-10-10",2.46,2.5,2.23,2.25,2385700.0],["2025-10-13",2.25,2.27,2.04,2.11,2127500.0],["2025-10-14",2.1,2.1,1.99,2.02,1519400.0],["2025-10-15",2.01,2.22,2.01,2.22,1371600.0],["2025-10-16",2.12,2.82,2.12,2.48,10778700.0],["2025-10-17",2.46,2.52,2.315,2.37,2489600.0],["2025-10-20",2.45,2.56,2.305,2.54,2320200.0],["2025-10-21",2.56,2.69,2.41,2.46,3176800.0],["2025-10-22",2.445,2.45,2.21,2.28,1510100.0],["2025-10-23",2.31,2.42,2.26,2.38,1995900.0],["2025-10-24",2.34,2.52,2.321,2.45,1814500.0],["2025-10-27",2.57,2.79,2.51,2.65,1936200.0],["2025-10-28",2.65,2.674,2.56,2.58,819100.0],["2025-10-29",2.58,2.599,2.45,2.51,1333600.0],["2025-10-30",2.48,2.605,2.45,2.46,930900.0],["2025-10-31",2.45,2.62,2.38,2.61,1596100.0],["2025-11-03",2.64,2.65,2.37,2.48,1942600.0],["2025-11-04",2.43,2.44,2.25,2.26,1292100.0],["2025-11-05",2.25,2.38,2.24,2.37,1586100.0],["2025-11-06",2.35,2.455,2.32,2.38,945700.0],["2025-11-07",2.35,2.42,2.17,2.34,1190800.0],["2025-11-10",2.35,2.42,2.29,2.34,698600.0],["2025-11-11",2.34,2.485,2.32,2.48,685700.0],["2025-11-12",2.44,2.57,2.44,2.48,5977200.0],["2025-11-13",2.45,2.52,2.39,2.45,1534900.0],["2025-11-14",2.4,2.5,2.37,2.47,794100.0],["2025-11-17",2.47,2.55,2.4,2.5,1287600.0],["2025-11-18",2.4,2.525,2.39,2.48,923300.0],["2025-11-19",2.48,2.54,2.44,2.5,1105900.0],["2025-11-20",2.55,2.63,2.36,2.38,1763300.0],["2025-11-21",2.4,2.459,2.29,2.44,1184300.0],["2025-11-24",2.4,2.49,2.4,2.46,894600.0],["2025-11-25",2.47,2.495,2.42,2.48,873100.0],["2025-11-26",2.47,2.71,2.45,2.68,1774900.0],["2025-11-28",2.72,2.75,2.61,2.71,715700.0],["2025-12-01",2.64,2.65,2.505,2.54,1272900.0],["2025-12-02",2.61,2.65,2.43,2.43,939100.0],["2025-12-03",2.45,2.84,2.41,2.81,4013600.0],["2025-12-04",2.71,2.75,2.57,2.59,3014400.0],["2025-12-05",2.6,2.76,2.57,2.67,2036800.0],["2025-12-08",2.73,2.76,2.49,2.54,1648800.0],["2025-12-09",2.54,2.63,2.52,2.59,981100.0],["2025-12-10",2.61,2.61,2.5,2.58,1017600.0],["2025-12-11",2.58,2.69,2.53,2.54,923000.0],["2025-12-12",2.55,2.57,2.46,2.47,1287300.0],["2025-12-15",2.49,2.52,2.4,2.43,1056200.0],["2025-12-16",2.405,2.44,2.26,2.26,1092500.0],["2025-12-17",2.3,2.3,2.04,2.05,1761900.0],["2025-12-18",2.09,2.14,1.995,2.01,10574300.0],["2025-12-19",2.01,2.1,2.005,2.03,2256500.0],["2025-12-22",2.07,2.13,2.015,2.09,1001800.0],["2025-12-23",2.06,2.07,1.93,2.02,1888300.0],["2025-12-24",2.0,2.1,2.0,2.08,414400.0],["2025-12-26",2.08,2.135,2.05,2.12,1136200.0],["2025-12-29",2.11,2.135,2.02,2.03,891800.0],["2025-12-30",2.03,2.03,1.925,1.96,1050700.0],["2025-12-31",1.96,1.96,1.9,1.91,920000.0],["2026-01-02",1.95,1.969,1.87,1.93,974100.0],["2026-01-05",2.0,2.185,1.985,2.03,1423100.0],["2026-01-06",2.05,2.08,2.015,2.03,855400.0],["2026-01-07",2.05,2.33,2.05,2.22,2125500.0],["2026-01-08",2.24,2.27,2.12,2.19,1078100.0],["2026-01-09",2.2,2.25,2.135,2.14,1086000.0],["2026-01-12",2.16,2.16,2.02,2.13,1824900.0],["2026-01-13",2.14,2.345,2.13,2.31,1720300.0],["2026-01-14",2.3,2.47,2.27,2.33,1034400.0],["2026-01-15",2.34,2.34,2.19,2.22,738500.0],["2026-01-16",2.22,2.29,2.165,2.23,1266000.0],["2026-01-20",2.18,2.2,2.09,2.18,10035100.0],["2026-01-21",2.17,2.19,2.06,2.12,1138900.0],["2026-01-22",2.14,2.23,2.13,2.18,780100.0],["2026-01-23",2.17,2.187,2.13,2.15,770100.0],["2026-01-26",2.17,2.17,2.07,2.07,668500.0],["2026-01-27",2.09,2.146,2.081,2.14,532600.0],["2026-01-28",2.14,2.14,2.0,2.03,1010200.0],["2026-01-29",2.04,2.04,1.935,1.96,1016700.0],["2026-01-30",1.95,1.96,1.83,1.9,1670000.0],["2026-02-02",1.9,1.93,1.85,1.88,858200.0],["2026-02-03",1.88,2.035,1.88,2.01,1389100.0],["2026-02-04",2.01,2.01,1.805,1.89,1120600.0],["2026-02-05",1.88,1.91,1.69,1.71,853000.0],["2026-02-06",1.77,1.869,1.725,1.82,829200.0],["2026-02-09",1.82,1.82,1.75,1.78,575000.0],["2026-02-10",1.79,1.9,1.78,1.84,700400.0],["2026-02-11",1.85,1.882,1.735,1.83,1101400.0],["2026-02-12",1.8,1.87,1.78,1.83,623700.0],["2026-02-13",1.85,1.97,1.85,1.89,697900.0],["2026-02-17",1.84,1.87,1.79,1.83,1476700.0],["2026-02-18",1.83,1.975,1.81,1.91,1048200.0],["2026-02-19",1.93,2.12,1.875,2.12,1278000.0],["2026-02-20",2.1,2.22,2.075,2.16,1145400.0],["2026-02-23",2.15,2.33,2.12,2.3,1610400.0],["2026-02-24",2.33,2.77,2.33,2.39,6084300.0],["2026-02-25",2.41,2.865,2.41,2.77,6531700.0],["2026-02-26",2.93,3.0,2.61,2.78,4396800.0],["2026-02-27",2.78,2.97,2.67,2.7,3465900.0],["2026-03-02",2.61,3.22,2.57,3.17,6806300.0],["2026-03-03",3.06,3.12,2.75,2.95,4895700.0],["2026-03-04",2.95,3.195,2.91,3.09,3215400.0],["2026-03-05",3.1,3.1,2.87,3.03,2495900.0],["2026-03-06",2.95,3.12,2.851,3.04,1845200.0],["2026-03-09",2.965,3.82,2.965,3.59,6580800.0],["2026-03-10",3.59,3.64,3.11,3.12,3437200.0],["2026-03-11",3.13,3.13,2.82,2.99,3639100.0],["2026-03-12",2.93,2.935,2.75,2.75,1719500.0],["2026-03-13",2.78,2.94,2.71,2.72,1855100.0],["2026-03-16",2.77,2.875,2.684,2.73,1641200.0],["2026-03-17",2.73,2.82,2.7,2.76,1949200.0],["2026-03-18",2.75,2.77,2.635,2.69,2514600.0],["2026-03-19",2.62,2.73,2.53,2.61,2023800.0],["2026-03-20",2.58,2.85,2.58,2.7,3310800.0],["2026-03-23",2.76,2.81,2.55,2.56,2696300.0],["2026-03-24",2.55,2.625,2.49,2.5,1632400.0],["2026-03-25",2.63,2.77,2.57,2.69,1351700.0],["2026-03-26",2.61,2.799,2.605,2.62,1638800.0],["2026-03-27",2.57,2.6,2.39,2.41,1632700.0],["2026-03-30",2.42,2.46,2.3,2.35,720800.0],["2026-03-31",2.41,2.66,2.41,2.63,2060900.0],["2026-04-01",2.69,2.85,2.66,2.7,2423500.0],["2026-04-02",2.63,2.84,2.6,2.82,2127300.0],["2026-04-06",2.82,3.02,2.82,2.84,1486000.0],["2026-04-07",2.84,2.86,2.71,2.74,1201000.0],["2026-04-08",2.86,2.96,2.825,2.9,1642600.0],["2026-04-09",2.83,3.01,2.67,2.83,19702000.0],["2026-04-10",2.84,2.87,2.5,2.535,3945100.0],["2026-04-13",2.52,3.02,2.5,2.76,5236400.0],["2026-04-14",2.77,2.959,2.705,2.76,3934400.0],["2026-04-15",2.78,2.94,2.755,2.89,1854400.0],["2026-04-16",2.85,2.94,2.8,2.9,1338500.0],["2026-04-17",2.97,3.02,2.87,2.92,1139400.0],["2026-04-20",2.9,3.075,2.86,2.99,2573900.0],["2026-04-21",2.98,3.15,2.89,3.12,3325500.0],["2026-04-22",3.15,3.2,2.99,3.07,1598000.0],["2026-04-23",3.04,3.08,2.93,2.97,2285900.0],["2026-04-24",2.965,3.01,2.77,2.88,2142800.0],["2026-04-27",2.88,3.005,2.815,2.83,1200000.0],["2026-04-28",2.83,2.95,2.725,2.75,1717300.0],["2026-04-29",2.74,2.772,2.52,2.56,1853600.0],["2026-04-30",2.59,2.9,2.57,2.83,2319300.0],["2026-05-01",2.83,3.085,2.75,2.92,4847900.0],["2026-05-04",2.89,3.2,2.825,3.035,4194300.0],["2026-05-05",3.04,3.07,2.885,2.97,1194500.0],["2026-05-06",3.0,3.01,2.895,2.93,1315700.0],["2026-05-07",2.91,3.1,2.795,2.98,2798600.0],["2026-05-08",2.98,3.075,2.922,2.95,1345600.0],["2026-05-11",2.95,3.2,2.95,3.17,2989200.0],["2026-05-12",3.08,3.195,3.035,3.17,2314600.0],["2026-05-13",3.19,3.95,3.135,3.68,14563900.0],["2026-05-14",3.69,3.785,3.475,3.63,2822800.0],["2026-05-15",3.57,3.7,3.28,3.56,2282400.0],["2026-05-18",3.53,3.58,3.12,3.22,2251600.0],["2026-05-19",3.16,3.22,3.05,3.11,1898900.0],["2026-05-20",3.16,3.385,3.135,3.28,1552900.0],["2026-05-21",3.225,3.555,3.19,3.52,2128700.0],["2026-05-22",3.57,3.69,3.54,3.56,1707700.0],["2026-05-26",3.59,3.65,3.475,3.49,1676600.0],["2026-05-27",3.52,3.965,3.52,3.74,2632800.0],["2026-05-28",3.77,3.815,3.625,3.66,1105700.0],["2026-05-29",3.66,4.575,3.66,4.37,5887400.0],["2026-06-01",4.36,4.598,4.3,4.38,3774600.0],["2026-06-02",4.27,4.58,4.13,4.34,4006600.0],["2026-06-03",4.3,4.305,3.9,3.96,1992300.0],["2026-06-04",3.97,4.445,3.97,4.17,1548800.0],["2026-06-05",4.15,4.16,3.785,3.85,2127000.0],["2026-06-08",3.99,3.99,3.54,3.59,1951000.0],["2026-06-09",3.62,3.87,3.44,3.58,1649200.0],["2026-06-10",3.57,3.885,3.53,3.87,2277200.0],["2026-06-11",3.845,3.98,3.73,3.87,2227600.0],["2026-06-12",3.88,4.245,3.84,3.9,2849700.0],["2026-06-15",3.98,4.05,3.82,3.82,1558200.0],["2026-06-16",3.83,3.93,3.605,3.84,1542800.0],["2026-06-17",3.88,4.175,3.84,3.92,2094700.0],["2026-06-18",3.95,4.18,3.855,4.15,3427000.0],["2026-06-22",4.17,4.41,4.1,4.12,2995800.0],["2026-06-23",4.02,4.48,3.99,4.22,2912400.0],["2026-06-24",4.23,4.38,4.161,4.25,2735800.0],["2026-06-25",4.27,4.45,4.21,4.4,2594300.0],["2026-06-26",4.45,4.575,4.14,4.26,20144400.0],["2026-06-29",4.25,4.5,4.25,4.35,3120800.0],["2026-06-30",4.35,5.17,4.31,4.67,6615900.0],["2026-07-01",4.59,4.73,4.125,4.34,5353000.0],["2026-07-02",4.37,4.43,4.15,4.3,2624600.0],["2026-07-06",4.29,4.4,4.105,4.14,1904782.913454],["2026-07-07",4.15,4.425,3.965,4.35,4364660.134226],["2026-07-08",4.27,4.37,3.725,4.19,6712445.24818],["2026-07-09",4.19,4.4,4.13,4.29,2536283.462808],["2026-07-10",4.295,4.295,3.91,4.06,2583449.174946],["2026-07-13",4.05,4.05,3.83,3.92,2991888.744224],["2026-07-14",3.96,3.97,3.775,3.81,3030850.652095],["2026-07-15",3.83,3.835,3.7,3.8,4012853.049108],["2026-07-16",3.75,3.75,3.51,3.58,3860960.551434],["2026-07-17",3.48,3.77,3.44,3.69,2455813.36661],["2026-07-20",3.69,3.73,3.475,3.58,3132892.149097],["2026-07-21",3.58,3.905,3.58,3.83,3196415.306078],["2026-07-22",3.8,3.95,3.64,3.74,2192328.019198],["2026-07-23",3.66,3.74,3.6,3.65,1782497.574427],["2026-07-24",3.67,3.675,3.39,3.4,2583933.689684],["2026-07-27",3.41,3.71,3.41,3.59,4271056.831958],["2026-07-28",3.57,3.645,3.43,3.55,2359007.961209],["2026-07-29",3.53,3.68,3.45,3.52,2222021.955406],["2026-07-30",3.53,3.69,3.515,3.66,3147744.839708],["2026-07-31",3.66,3.66,3.45,3.48,1948998.49958],["2026-08-03",3.5,3.535,3.36,3.5,2244153.697148],["2026-08-04",3.57,3.6385,3.47,3.61,2519561.583097],["2026-08-05",3.61,3.68,3.54,3.62,2555182.986295],["2026-08-06",3.62,3.72,3.58,3.64,1823057.30323],["2026-08-07",3.69,3.7497,3.65,3.73,1466590.091874],["2026-08-10",3.75,3.75,3.65,3.695,491928.150641],["2026-08-11",3.84,4,3.64,3.87,3085397.630019],["2026-08-12",3.95,3.995,3.8251,3.9,1956826.204969],["2026-08-13",3.93,4.23,3.86,4.08,3722133.810767]]}