{"t":"CIFR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-20",9.95,9.95,9.9,9.9,2864000.0],["2020-10-21",10.78,10.925,9.85,9.9,346900.0],["2020-10-22",9.99,9.99,9.89,9.89,83700.0],["2020-10-23",9.9,9.98,9.89,9.92,40100.0],["2020-10-26",9.98,9.98,9.89,9.9,70400.0],["2020-10-27",9.97,9.97,9.9,9.9,98100.0],["2020-10-28",9.89,9.93,9.85,9.87,136500.0],["2020-10-29",9.89,9.89,9.86,9.88,12100.0],["2020-10-30",9.91,9.91,9.85,9.85,75800.0],["2020-11-02",9.9,9.9,9.9,9.9,600.0],["2020-11-03",9.925,9.93,9.88,9.88,79800.0],["2020-11-04",9.9,9.9,9.85,9.855,96300.0],["2020-11-05",9.935,9.935,9.935,9.935,300.0],["2020-11-06",9.935,9.935,9.78,9.87,99100.0],["2020-11-09",9.88,9.88,9.82,9.85,58900.0],["2020-11-10",9.86,9.89,9.83,9.84,83500.0],["2020-11-11",9.865,9.87,9.837,9.85,18700.0],["2020-11-12",9.85,9.884,9.84,9.86,50300.0],["2020-11-13",9.89,9.89,9.85,9.86,57900.0],["2020-11-16",9.86,9.86,9.84,9.86,29400.0],["2020-11-17",9.86,9.86,9.85,9.85,4100.0],["2020-11-18",9.879,9.879,9.82,9.84,69100.0],["2020-11-19",9.85,9.87,9.84,9.849,8600.0],["2020-11-20",9.882,9.882,9.84,9.85,75100.0],["2020-11-23",9.865,9.9,9.85,9.86,99500.0],["2020-11-24",9.885,9.885,9.86,9.86,4700.0],["2020-11-25",9.87,9.87,9.85,9.868,63200.0],["2020-11-27",9.9,9.91,9.84,9.91,38300.0],["2020-11-30",9.91,9.95,9.84,9.91,109500.0],["2020-12-01",9.95,9.97,9.92,9.92,17400.0],["2020-12-02",9.93,9.93,9.92,9.93,85600.0],["2020-12-03",9.99,9.99,9.9,9.95,60300.0],["2020-12-04",9.96,9.99,9.96,9.99,57600.0],["2020-12-07",9.8,9.92,9.7,9.8,278800.0],["2020-12-08",9.8,9.85,9.8,9.84,46400.0],["2020-12-09",9.85,9.89,9.83,9.86,718800.0],["2020-12-10",9.91,9.91,9.86,9.88,44800.0],["2020-12-11",9.93,9.94,9.9,9.9,29000.0],["2020-12-14",9.94,9.943,9.88,9.89,40400.0],["2020-12-15",9.919,9.92,9.89,9.89,43000.0],["2020-12-16",9.91,9.95,9.907,9.91,11900.0],["2020-12-17",9.96,9.99,9.91,9.91,554100.0],["2020-12-18",9.92,9.95,9.92,9.93,11500.0],["2020-12-21",9.94,9.974,9.89,9.9,17000.0],["2020-12-22",9.91,9.95,9.91,9.93,21400.0],["2020-12-23",9.95,9.99,9.935,9.95,36100.0],["2020-12-24",10.0,10.0,9.925,9.95,38100.0],["2020-12-28",10.01,10.53,9.92,10.0,90700.0],["2020-12-29",10.0,10.05,9.898,9.99,274200.0],["2020-12-30",10.0,10.05,9.94,10.0,73100.0],["2020-12-31",9.98,9.98,9.93,9.95,16500.0],["2021-01-04",9.965,10.01,9.94,9.98,89800.0],["2021-01-05",9.99,9.99,9.94,9.96,128000.0],["2021-01-06",10.03,10.04,9.978,10.02,80600.0],["2021-01-07",10.06,10.09,10.02,10.05,274200.0],["2021-01-08",10.1,10.15,10.06,10.06,143900.0],["2021-01-11",10.13,10.19,10.1,10.135,111900.0],["2021-01-12",10.16,10.2,10.15,10.2,277800.0],["2021-01-13",10.2,10.2,10.18,10.18,24800.0],["2021-01-14",10.25,10.25,10.14,10.18,72200.0],["2021-01-15",10.19,10.21,10.14,10.15,26100.0],["2021-01-19",10.15,10.2,10.14,10.2,52200.0],["2021-01-20",10.2,10.25,10.13,10.24,77600.0],["2021-01-21",10.24,10.26,10.2,10.25,272500.0],["2021-01-22",10.22,10.45,10.22,10.365,167900.0],["2021-01-25",10.42,10.45,10.32,10.43,129100.0],["2021-01-26",10.4,10.45,10.37,10.37,334800.0],["2021-01-27",10.3,10.48,10.25,10.31,199500.0],["2021-01-28",10.31,10.38,10.25,10.34,62300.0],["2021-01-29",10.34,10.34,10.2,10.26,32200.0],["2021-02-01",10.3,10.35,10.255,10.35,4700.0],["2021-02-02",10.35,10.35,10.32,10.32,43300.0],["2021-02-03",10.35,10.35,10.28,10.33,34200.0],["2021-02-04",10.35,10.35,10.28,10.3,21400.0],["2021-02-05",10.32,10.458,10.3,10.34,8700.0],["2021-02-08",10.39,10.4,10.34,10.36,81600.0],["2021-02-09",10.35,10.39,10.317,10.35,37400.0],["2021-02-10",10.38,10.4,10.28,10.28,14900.0],["2021-02-11",10.39,10.4,10.21,10.32,20500.0],["2021-02-12",10.37,10.44,10.22,10.325,278300.0],["2021-02-16",10.33,10.35,10.3,10.32,33900.0],["2021-02-17",10.35,10.35,10.3,10.35,16300.0],["2021-02-18",10.35,10.35,10.3,10.35,12800.0],["2021-02-19",10.43,10.45,10.39,10.44,21300.0],["2021-02-22",10.46,10.48,10.29,10.39,26300.0],["2021-02-23",10.25,10.33,10.1,10.3,87000.0],["2021-02-24",10.15,10.5,10.15,10.42,138200.0],["2021-02-25",10.51,10.525,10.3,10.4,140200.0],["2021-02-26",10.332,10.44,10.29,10.4,95900.0],["2021-03-01",10.42,10.48,10.3,10.35,220600.0],["2021-03-02",10.38,10.4,10.025,10.13,255800.0],["2021-03-03",10.23,10.3,9.96,10.05,261100.0],["2021-03-04",10.02,10.1,9.9,10.0,450100.0],["2021-03-05",11.38,11.85,10.33,11.12,9790100.0],["2021-03-08",11.42,11.99,10.92,11.0,2268000.0],["2021-03-09",11.26,11.8,11.16,11.52,1839000.0],["2021-03-10",11.96,12.0,11.22,11.39,1673600.0],["2021-03-11",11.4,13.23,11.31,12.35,4377600.0],["2021-03-12",11.96,12.13,11.61,11.93,1753400.0],["2021-03-15",11.85,11.9,11.45,11.5,1148000.0],["2021-03-16",11.36,11.49,10.79,10.94,1462500.0],["2021-03-17",10.82,11.36,10.8,11.24,977400.0],["2021-03-18",11.01,11.25,10.88,10.9,525500.0],["2021-03-19",10.96,11.47,10.85,11.07,695000.0],["2021-03-22",11.05,11.225,10.8,10.88,525700.0],["2021-03-23",10.86,10.881,10.5,10.53,465700.0],["2021-03-24",10.55,10.625,10.11,10.19,446500.0],["2021-03-25",9.95,10.42,9.9,10.35,672000.0],["2021-03-26",10.49,10.82,10.42,10.64,304700.0],["2021-03-29",10.9,10.91,10.55,10.84,528200.0],["2021-03-30",10.9,10.962,10.41,10.55,369700.0],["2021-03-31",10.55,10.83,10.55,10.83,298200.0],["2021-04-01",10.78,10.95,10.487,10.58,420700.0],["2021-04-05",10.74,10.74,10.43,10.45,381300.0],["2021-04-06",10.45,10.52,10.36,10.41,376200.0],["2021-04-07",10.41,10.5,10.38,10.45,222800.0],["2021-04-08",10.4,10.55,10.4,10.4,101200.0],["2021-04-09",10.4,10.45,10.32,10.34,177800.0],["2021-04-12",10.62,10.905,10.47,10.83,306300.0],["2021-04-13",10.86,10.99,10.67,10.97,388000.0],["2021-04-14",11.05,11.05,10.31,10.4,399100.0],["2021-04-15",10.4,10.43,10.12,10.18,232500.0],["2021-04-16",10.21,10.27,10.04,10.12,239200.0],["2021-04-19",10.08,10.29,10.06,10.2,587600.0],["2021-04-20",10.23,10.24,10.1,10.1,188700.0],["2021-04-21",10.1,10.18,10.03,10.08,675700.0],["2021-04-22",10.1,10.132,10.06,10.09,251900.0],["2021-04-23",10.07,10.07,9.98,10.02,261600.0],["2021-04-26",10.02,10.19,10.0,10.03,468700.0],["2021-04-27",10.04,10.06,10.01,10.05,134300.0],["2021-04-28",10.08,10.1,10.02,10.07,58700.0],["2021-04-29",10.05,10.1,10.01,10.04,208700.0],["2021-04-30",10.03,10.11,10.02,10.1,248500.0],["2021-05-03",10.15,10.15,10.01,10.02,228000.0],["2021-05-04",10.0,10.02,9.91,9.97,476200.0],["2021-05-05",9.96,10.02,9.92,10.0,561600.0],["2021-05-06",10.0,10.07,9.93,9.95,259400.0],["2021-05-07",9.98,9.99,9.94,9.95,100700.0],["2021-05-10",9.94,9.97,9.88,9.88,228200.0],["2021-05-11",9.79,9.98,9.79,9.95,310200.0],["2021-05-12",9.9,9.97,9.877,9.96,123000.0],["2021-05-13",9.9,9.93,9.86,9.9,288200.0],["2021-05-14",9.92,9.98,9.9,9.95,135100.0],["2021-05-17",9.91,9.96,9.9,9.92,148400.0],["2021-05-18",9.91,9.97,9.9,9.92,59000.0],["2021-05-19",9.89,9.95,9.87,9.94,180400.0],["2021-05-20",9.94,9.94,9.85,9.85,34900.0],["2021-05-21",9.88,9.9,9.86,9.89,65700.0],["2021-05-24",9.89,9.9,9.86,9.87,37800.0],["2021-05-25",9.88,9.97,9.87,9.92,62100.0],["2021-05-26",9.95,9.95,9.88,9.91,43600.0],["2021-05-27",9.91,9.94,9.9,9.92,36300.0],["2021-05-28",9.9,9.97,9.89,9.93,44000.0],["2021-06-01",9.93,9.96,9.92,9.94,144900.0],["2021-06-02",9.95,9.96,9.89,9.91,133800.0],["2021-06-03",9.91,9.97,9.91,9.93,81000.0],["2021-06-04",9.93,9.95,9.92,9.93,87000.0],["2021-06-07",9.87,9.95,9.87,9.9,113800.0],["2021-06-08",9.9,9.96,9.9,9.94,86800.0],["2021-06-09",9.98,10.02,9.94,9.98,77100.0],["2021-06-10",9.985,10.0,9.96,10.0,90400.0],["2021-06-11",10.0,10.02,9.98,10.01,88600.0],["2021-06-14",10.01,10.07,9.92,9.98,181600.0],["2021-06-15",9.97,9.98,9.92,9.93,768600.0],["2021-06-16",9.92,10.0,9.92,9.95,74400.0],["2021-06-17",9.93,9.99,9.929,9.96,205100.0],["2021-06-18",9.95,10.0,9.92,9.99,41900.0],["2021-06-21",9.95,9.95,9.92,9.93,82000.0],["2021-06-22",9.92,9.95,9.91,9.94,62900.0],["2021-06-23",9.94,9.95,9.93,9.94,90000.0],["2021-06-24",9.93,9.95,9.93,9.95,82800.0],["2021-06-25",9.95,9.96,9.93,9.94,80700.0],["2021-06-28",9.93,9.96,9.93,9.94,38200.0],["2021-06-29",9.96,9.96,9.94,9.95,34900.0],["2021-06-30",9.93,9.97,9.93,9.95,497100.0],["2021-07-01",9.93,9.959,9.93,9.94,358300.0],["2021-07-02",9.94,9.98,9.93,9.95,103600.0],["2021-07-06",9.93,9.96,9.93,9.93,131200.0],["2021-07-07",9.93,9.95,9.92,9.92,46700.0],["2021-07-08",9.92,9.94,9.92,9.92,23600.0],["2021-07-09",9.94,9.95,9.93,9.94,11300.0],["2021-07-12",9.95,9.96,9.92,9.95,242000.0],["2021-07-13",9.949,9.95,9.93,9.94,58600.0],["2021-07-14",9.94,9.95,9.92,9.94,62900.0],["2021-07-15",9.921,9.94,9.92,9.93,168900.0],["2021-07-16",9.94,9.94,9.9,9.9,253100.0],["2021-07-19",9.9,9.92,9.9,9.92,106300.0],["2021-07-20",9.91,9.929,9.9,9.92,51600.0],["2021-07-21",9.91,9.94,9.91,9.92,32600.0],["2021-07-22",9.95,9.95,9.92,9.92,73100.0],["2021-07-23",9.92,9.94,9.92,9.93,64000.0],["2021-07-26",9.93,9.94,9.93,9.94,77600.0],["2021-07-27",9.96,9.96,9.92,9.94,35200.0],["2021-07-28",9.92,9.945,9.92,9.93,24000.0],["2021-07-29",9.92,9.93,9.92,9.92,27200.0],["2021-07-30",9.91,9.95,9.91,9.92,60600.0],["2021-08-02",9.93,9.95,9.91,9.94,25500.0],["2021-08-03",9.96,9.976,9.92,9.95,398400.0],["2021-08-04",9.94,9.96,9.94,9.96,44300.0],["2021-08-05",9.95,9.97,9.94,9.97,229000.0],["2021-08-06",9.95,10.01,9.95,9.97,376500.0],["2021-08-09",9.99,10.01,9.96,9.965,706400.0],["2021-08-10",10.0,10.0,9.96,9.98,262400.0],["2021-08-11",9.98,10.005,9.975,10.0,397400.0],["2021-08-12",9.98,10.0,9.97,9.97,288500.0],["2021-08-13",9.98,10.0,9.97,9.97,99200.0],["2021-08-16",9.97,9.995,9.97,9.98,373000.0],["2021-08-17",9.985,9.99,9.97,9.98,673000.0],["2021-08-18",9.97,9.98,9.97,9.98,512500.0],["2021-08-19",9.97,9.98,9.97,9.98,423400.0],["2021-08-20",9.73,9.98,9.65,9.69,194900.0],["2021-08-23",9.74,10.03,9.73,9.94,211200.0],["2021-08-24",9.87,9.88,9.75,9.76,43100.0],["2021-08-25",9.82,11.725,9.77,10.02,1191200.0],["2021-08-26",9.965,12.8,9.2,11.34,5060400.0],["2021-08-27",10.55,11.4,10.05,10.5,1006300.0],["2021-08-30",10.21,10.35,10.0,10.27,368600.0],["2021-08-31",10.9,11.1,10.61,10.77,359600.0],["2021-09-01",10.84,10.95,10.22,10.4,391700.0],["2021-09-02",10.5,11.58,10.5,11.03,511000.0],["2021-09-03",11.14,11.56,10.95,11.49,265500.0],["2021-09-07",11.95,12.24,11.37,11.75,330800.0],["2021-09-08",11.6,12.24,11.33,12.17,429600.0],["2021-09-09",12.2,13.41,12.2,13.07,459100.0],["2021-09-10",13.1,13.33,12.5,13.2,754100.0],["2021-09-13",13.38,13.4,13.06,13.28,163200.0],["2021-09-14",13.49,13.5,12.54,12.55,114400.0],["2021-09-15",12.75,13.29,12.65,12.98,213700.0],["2021-09-16",13.04,14.99,13.04,14.52,454500.0],["2021-09-17",15.06,15.39,13.56,13.56,378500.0],["2021-09-20",12.99,13.15,11.47,12.31,286000.0],["2021-09-21",12.28,13.09,12.02,12.31,100600.0],["2021-09-22",13.19,13.19,12.05,12.13,243000.0],["2021-09-23",12.25,12.44,11.12,11.23,243500.0],["2021-09-24",10.99,11.48,10.9,11.25,256800.0],["2021-09-27",11.03,11.098,10.15,10.19,252300.0],["2021-09-28",10.19,10.392,9.81,10.33,161000.0],["2021-09-29",10.42,11.34,10.352,11.2,170500.0],["2021-09-30",11.31,11.83,10.1,10.34,271600.0],["2021-10-01",10.81,10.99,9.72,9.74,318400.0],["2021-10-04",9.86,9.86,8.66,9.67,319300.0],["2021-10-05",9.67,10.67,9.52,10.26,209200.0],["2021-10-06",10.47,10.95,9.62,9.86,288600.0],["2021-10-07",9.98,10.15,8.78,8.91,469100.0],["2021-10-08",9.07,9.07,7.69,7.89,917700.0],["2021-10-11",7.19,7.19,6.12,6.14,6792000.0],["2021-10-12",6.33,6.443,5.32,5.41,3444700.0],["2021-10-13",5.545,5.78,5.13,5.53,3360000.0],["2021-10-14",5.78,6.15,5.56,6.07,3033200.0],["2021-10-15",6.4,7.36,6.17,6.99,8891800.0],["2021-10-18",6.78,8.1,6.5,7.9,6855900.0],["2021-10-19",8.11,8.49,7.121,7.45,4178900.0],["2021-10-20",7.5,9.52,7.46,8.73,7376300.0],["2021-10-21",8.62,8.78,8.05,8.31,1764100.0],["2021-10-22",8.18,8.26,7.65,8.0,1503000.0],["2021-10-25",7.97,9.0,7.95,8.92,1459400.0],["2021-10-26",9.25,9.25,8.14,8.76,1017300.0],["2021-10-27",8.45,8.6,7.8,7.9,1174200.0],["2021-10-28",8.25,8.34,7.58,7.69,820700.0],["2021-10-29",7.86,7.95,7.43,7.86,1090000.0],["2021-11-01",7.9,9.98,7.711,9.85,7619200.0],["2021-11-02",8.7,9.09,8.19,8.99,2168300.0],["2021-11-03",8.71,9.0,8.32,8.93,989500.0],["2021-11-04",9.1,9.24,8.391,8.51,1089600.0],["2021-11-05",8.66,8.95,8.47,8.87,713700.0],["2021-11-08",9.34,9.48,8.88,9.28,1392700.0],["2021-11-09",9.49,9.69,8.91,9.31,775900.0],["2021-11-10",9.43,9.45,8.582,8.74,763800.0],["2021-11-11",8.76,8.96,8.13,8.17,970100.0],["2021-11-12",8.2,8.52,7.7,8.42,906900.0],["2021-11-15",8.85,8.87,8.31,8.68,811300.0],["2021-11-16",8.49,8.49,8.17,8.28,967500.0],["2021-11-17",8.22,8.34,7.8,8.15,649100.0],["2021-11-18",8.15,8.19,7.59,7.78,717800.0],["2021-11-19",7.825,8.7,7.69,8.23,947900.0],["2021-11-22",8.27,8.484,8.0,8.29,746500.0],["2021-11-23",8.16,8.32,7.83,8.01,574900.0],["2021-11-24",8.05,8.05,7.585,7.8,464800.0],["2021-11-26",7.71,7.85,7.22,7.5,534100.0],["2021-11-29",7.89,7.9,7.52,7.6,539400.0],["2021-11-30",7.54,7.99,7.18,7.89,1848400.0],["2021-12-01",7.95,7.98,7.4,7.69,602200.0],["2021-12-02",7.6,7.9,7.26,7.59,469200.0],["2021-12-03",7.7,7.7,6.91,7.24,623700.0],["2021-12-06",6.88,7.0,6.21,6.34,1144100.0],["2021-12-07",6.53,6.74,6.28,6.29,692300.0],["2021-12-08",6.32,6.63,6.13,6.52,957000.0],["2021-12-09",6.55,6.65,5.85,5.93,589400.0],["2021-12-10",6.02,6.05,5.43,5.49,815700.0],["2021-12-13",5.703,5.739,4.93,5.01,690300.0],["2021-12-14",5.01,5.12,4.57,4.78,744500.0],["2021-12-15",5.012,5.243,4.9,5.16,1153500.0],["2021-12-16",5.23,5.62,4.97,4.97,682500.0],["2021-12-17",5.08,5.13,4.52,4.59,3365400.0],["2021-12-20",4.45,4.72,4.35,4.66,610800.0],["2021-12-21",4.75,4.92,4.66,4.87,343700.0],["2021-12-22",4.9,4.99,4.705,4.98,322300.0],["2021-12-23",5.0,5.23,4.85,5.21,553800.0],["2021-12-27",5.26,5.39,4.96,4.98,529800.0],["2021-12-28",4.95,4.95,4.48,4.69,563400.0],["2021-12-29",4.73,4.75,4.45,4.48,558500.0],["2021-12-30",4.48,4.75,4.48,4.62,755300.0],["2021-12-31",4.675,4.89,4.6,4.63,345100.0],["2022-01-03",4.62,4.715,4.45,4.61,326300.0],["2022-01-04",4.6,4.69,4.33,4.43,549500.0],["2022-01-05",4.43,4.5,3.96,4.09,625800.0],["2022-01-06",4.03,4.539,3.9,4.33,869800.0],["2022-01-07",4.32,4.36,3.94,3.98,569700.0],["2022-01-10",3.91,3.96,3.7,3.79,617500.0],["2022-01-11",3.71,3.86,3.58,3.73,960900.0],["2022-01-12",3.96,3.96,3.63,3.69,868000.0],["2022-01-13",3.74,3.74,3.39,3.4,684000.0],["2022-01-14",3.41,3.46,3.25,3.37,533000.0],["2022-01-18",3.31,3.54,3.3,3.34,625600.0],["2022-01-19",3.36,3.43,3.055,3.08,481400.0],["2022-01-20",3.16,3.44,3.13,3.25,608700.0],["2022-01-21",3.09,3.13,2.73,2.77,1146200.0],["2022-01-24",2.63,2.91,2.54,2.8,1116100.0],["2022-01-25",2.84,2.89,2.612,2.75,480600.0],["2022-01-26",2.91,3.16,2.9,3.0,757800.0],["2022-01-27",3.13,3.22,2.72,2.75,547100.0],["2022-01-28",2.75,2.885,2.63,2.78,568600.0],["2022-01-31",2.765,3.07,2.765,3.04,757300.0],["2022-02-01",3.21,3.21,2.9,3.04,827700.0],["2022-02-02",3.07,3.19,2.8,2.85,570300.0],["2022-02-03",2.81,2.84,2.61,2.63,452400.0],["2022-02-04",2.69,2.89,2.62,2.77,986600.0],["2022-02-07",2.91,3.15,2.84,2.9,960200.0],["2022-02-08",2.89,2.915,2.79,2.87,505000.0],["2022-02-09",2.97,3.23,2.88,3.23,1057800.0],["2022-02-10",3.03,3.44,3.03,3.23,1033300.0],["2022-02-11",3.21,3.329,3.04,3.13,773200.0],["2022-02-14",3.14,3.25,2.99,3.07,458100.0],["2022-02-15",3.16,3.26,3.13,3.25,437300.0],["2022-02-16",3.15,3.23,3.01,3.19,829800.0],["2022-02-17",3.15,3.24,2.99,3.08,461600.0],["2022-02-18",3.06,3.06,2.8,2.81,519300.0],["2022-02-22",2.8,2.8,2.59,2.62,601700.0],["2022-02-23",2.68,2.69,2.54,2.55,434800.0],["2022-02-24",2.35,2.845,2.33,2.83,520900.0],["2022-02-25",2.91,2.93,2.73,2.89,509700.0],["2022-02-28",2.9,3.13,2.87,3.05,447900.0],["2022-03-01",3.16,3.3,3.0,3.02,471000.0],["2022-03-02",3.03,3.03,2.86,2.92,335600.0],["2022-03-03",2.96,2.965,2.63,2.64,554700.0],["2022-03-04",2.73,3.153,2.58,2.66,894000.0],["2022-03-07",2.65,2.96,2.64,2.93,904700.0],["2022-03-08",2.98,3.02,2.78,2.96,479100.0],["2022-03-09",3.21,3.25,3.03,3.2,821300.0],["2022-03-10",3.15,3.16,2.87,3.03,225100.0],["2022-03-11",3.06,3.08,2.87,2.89,196700.0],["2022-03-14",2.86,2.88,2.6,2.66,272600.0],["2022-03-15",2.69,2.75,2.62,2.71,170800.0],["2022-03-16",2.74,2.96,2.72,2.96,543300.0],["2022-03-17",2.96,3.11,2.87,3.11,539500.0],["2022-03-18",3.08,3.44,3.022,3.36,937600.0],["2022-03-21",3.37,3.53,3.29,3.5,765400.0],["2022-03-22",3.53,3.71,3.5,3.56,768300.0],["2022-03-23",3.56,3.81,3.549,3.66,438100.0],["2022-03-24",3.68,3.89,3.52,3.71,567000.0],["2022-03-25",3.72,3.8,3.57,3.62,421800.0],["2022-03-28",3.73,3.88,3.61,3.85,505900.0],["2022-03-29",3.88,3.94,3.745,3.76,239100.0],["2022-03-30",3.75,3.89,3.65,3.67,262100.0],["2022-03-31",3.69,3.72,3.58,3.64,254200.0],["2022-04-01",3.65,3.7,3.51,3.62,303200.0],["2022-04-04",3.65,3.78,3.61,3.71,321400.0],["2022-04-05",3.7,3.71,3.51,3.68,308200.0],["2022-04-06",3.62,3.62,3.43,3.54,275300.0],["2022-04-07",3.55,3.61,3.45,3.56,254300.0],["2022-04-08",3.55,3.55,3.43,3.46,179100.0],["2022-04-11",3.41,3.44,3.3,3.43,277700.0],["2022-04-12",3.48,3.56,3.405,3.47,232700.0],["2022-04-13",3.54,3.64,3.44,3.62,276700.0],["2022-04-14",3.62,3.62,3.36,3.39,202400.0],["2022-04-18",3.33,3.35,3.25,3.29,288400.0],["2022-04-19",3.3,3.45,3.25,3.43,221100.0],["2022-04-20",3.45,3.45,3.24,3.33,163200.0],["2022-04-21",3.38,3.42,3.18,3.22,179100.0],["2022-04-22",3.2,3.29,3.175,3.22,289400.0],["2022-04-25",3.2,3.35,3.08,3.35,336000.0],["2022-04-26",3.3,3.3,2.96,2.97,265500.0],["2022-04-27",2.92,3.02,2.882,2.97,450100.0],["2022-04-28",2.95,3.08,2.84,3.02,392400.0],["2022-04-29",2.97,3.12,2.97,3.03,272500.0],["2022-05-02",3.01,3.19,2.97,3.17,325900.0],["2022-05-03",3.15,3.255,3.07,3.18,291000.0],["2022-05-04",3.16,3.32,2.96,3.27,326300.0],["2022-05-05",3.15,3.23,2.85,2.92,270100.0],["2022-05-06",2.9,3.03,2.75,2.93,382500.0],["2022-05-09",2.79,3.32,2.19,3.23,1331100.0],["2022-05-10",2.48,2.748,1.585,1.72,2002000.0],["2022-05-11",1.59,1.78,1.55,1.63,673500.0],["2022-05-12",1.64,1.69,1.29,1.66,968400.0],["2022-05-13",1.71,1.99,1.71,1.94,640800.0],["2022-05-16",1.94,1.955,1.75,1.75,375000.0],["2022-05-17",1.86,1.93,1.75,1.89,283800.0],["2022-05-18",1.83,2.01,1.81,1.82,266600.0],["2022-05-19",1.81,2.02,1.81,1.97,345000.0],["2022-05-20",1.97,2.09,1.904,1.93,264700.0],["2022-05-23",2.02,2.03,1.86,1.97,222600.0],["2022-05-24",1.95,1.96,1.78,1.92,280100.0],["2022-05-25",1.88,2.04,1.851,1.98,235500.0],["2022-05-26",1.99,2.16,1.92,2.14,283900.0],["2022-05-27",2.18,2.29,2.132,2.26,254000.0],["2022-05-31",2.45,2.47,2.205,2.43,648700.0],["2022-06-01",2.44,2.57,2.2,2.25,398200.0],["2022-06-02",2.23,2.55,2.219,2.515,306900.0],["2022-06-03",2.46,2.47,2.25,2.3,285500.0],["2022-06-06",2.38,2.415,2.04,2.05,340400.0],["2022-06-07",2.0,2.025,1.7,1.89,588400.0],["2022-06-08",1.85,1.985,1.85,1.91,188800.0],["2022-06-09",1.85,1.91,1.71,1.71,326800.0],["2022-06-10",1.67,1.76,1.64,1.64,161800.0],["2022-06-13",1.6,1.6,1.46,1.48,369100.0],["2022-06-14",1.48,1.54,1.48,1.5,243000.0],["2022-06-15",1.52,1.66,1.47,1.61,320400.0],["2022-06-16",1.55,1.59,1.41,1.43,261300.0],["2022-06-17",1.45,1.82,1.38,1.82,903100.0],["2022-06-21",1.82,1.91,1.61,1.7,844900.0],["2022-06-22",1.69,1.73,1.52,1.55,354100.0],["2022-06-23",1.57,1.62,1.51,1.57,375300.0],["2022-06-24",1.59,1.69,1.48,1.57,4174700.0],["2022-06-27",1.53,1.69,1.5,1.54,623500.0],["2022-06-28",1.58,1.61,1.39,1.4,207800.0],["2022-06-29",1.38,1.39,1.26,1.27,233600.0],["2022-06-30",1.31,1.41,1.262,1.37,265600.0],["2022-07-01",1.36,1.398,1.29,1.32,177300.0],["2022-07-05",1.37,1.54,1.29,1.52,288700.0],["2022-07-06",1.46,1.55,1.46,1.52,103400.0],["2022-07-07",1.53,1.67,1.53,1.64,271200.0],["2022-07-08",1.64,1.83,1.555,1.79,341100.0],["2022-07-11",1.78,1.85,1.66,1.67,473900.0],["2022-07-12",1.72,1.72,1.555,1.66,244500.0],["2022-07-13",1.61,1.74,1.56,1.72,117600.0],["2022-07-14",1.7,1.745,1.55,1.6,191200.0],["2022-07-15",1.64,1.8,1.57,1.74,306600.0],["2022-07-18",1.77,1.97,1.74,1.77,295300.0],["2022-07-19",1.81,1.96,1.8,1.88,396600.0],["2022-07-20",1.91,2.1,1.87,1.98,468900.0],["2022-07-21",1.95,2.0,1.9,2.0,80300.0],["2022-07-22",2.01,2.01,1.785,1.79,124000.0],["2022-07-25",1.77,1.79,1.68,1.69,87100.0],["2022-07-26",1.67,1.67,1.51,1.53,167700.0],["2022-07-27",1.6,1.67,1.51,1.59,239400.0],["2022-07-28",1.62,1.77,1.55,1.67,175300.0],["2022-07-29",1.68,1.74,1.65,1.72,156500.0],["2022-08-01",1.71,1.71,1.59,1.63,185000.0],["2022-08-02",1.61,1.92,1.61,1.85,226100.0],["2022-08-03",1.89,2.04,1.89,2.01,221900.0],["2022-08-04",2.06,2.125,1.96,2.1,199300.0],["2022-08-05",2.05,2.25,2.0,2.19,268700.0],["2022-08-08",2.21,2.38,2.07,2.12,276000.0],["2022-08-09",2.06,2.25,2.021,2.17,178500.0],["2022-08-10",2.26,2.34,2.146,2.32,150900.0],["2022-08-11",2.5,2.54,2.2,2.27,244500.0],["2022-08-12",2.32,2.38,2.227,2.34,201500.0],["2022-08-15",2.34,2.56,2.3,2.49,187300.0],["2022-08-16",2.5,2.665,2.39,2.6,387700.0],["2022-08-17",2.61,2.61,2.19,2.24,251500.0],["2022-08-18",2.21,2.26,2.0,2.03,163400.0],["2022-08-19",1.93,1.95,1.78,1.8,357500.0],["2022-08-22",1.75,1.78,1.66,1.73,192100.0],["2022-08-23",1.79,1.815,1.63,1.67,324100.0],["2022-08-24",1.73,1.845,1.69,1.73,252000.0],["2022-08-25",1.78,1.87,1.72,1.86,188300.0],["2022-08-26",1.86,1.9,1.745,1.79,205300.0],["2022-08-29",1.73,1.91,1.71,1.83,174300.0],["2022-08-30",1.85,1.99,1.85,1.96,217600.0],["2022-08-31",1.98,2.09,1.86,2.01,1087100.0],["2022-09-01",1.98,1.98,1.78,1.79,132800.0],["2022-09-02",1.79,1.79,1.71,1.73,113300.0],["2022-09-06",1.71,1.73,1.48,1.49,337500.0],["2022-09-07",1.49,1.58,1.36,1.4,416300.0],["2022-09-08",1.38,1.57,1.34,1.57,469300.0],["2022-09-09",1.63,1.73,1.58,1.67,250300.0],["2022-09-12",1.72,1.84,1.672,1.81,229300.0],["2022-09-13",1.62,1.79,1.6,1.71,269400.0],["2022-09-14",1.74,1.74,1.62,1.7,129400.0],["2022-09-15",1.7,1.75,1.62,1.67,430000.0],["2022-09-16",1.61,1.625,1.522,1.6,398300.0],["2022-09-19",1.57,1.63,1.5,1.63,420400.0],["2022-09-20",1.58,1.59,1.45,1.47,145400.0],["2022-09-21",1.47,1.53,1.42,1.495,100800.0],["2022-09-22",1.49,1.49,1.35,1.41,297800.0],["2022-09-23",1.4,1.45,1.29,1.29,869100.0],["2022-09-26",1.29,1.37,1.27,1.3,685300.0],["2022-09-27",1.32,1.4,1.28,1.31,395900.0],["2022-09-28",1.33,1.36,1.29,1.34,346100.0],["2022-09-29",1.32,1.35,1.205,1.22,268600.0],["2022-09-30",1.21,1.385,1.2,1.26,218600.0],["2022-10-03",1.26,1.285,1.13,1.17,358700.0],["2022-10-04",1.23,1.48,1.21,1.4,466700.0],["2022-10-05",1.33,1.37,1.29,1.31,225200.0],["2022-10-06",1.28,1.33,1.22,1.27,296400.0],["2022-10-07",1.25,1.25,1.13,1.14,233000.0],["2022-10-10",1.13,1.135,1.09,1.12,405500.0],["2022-10-11",1.1,1.13,1.0,1.04,632700.0],["2022-10-12",1.02,1.037,1.0,1.005,160100.0],["2022-10-13",0.97,1.02,0.902,1.01,243200.0],["2022-10-14",1.01,1.025,0.95,0.95,315400.0],["2022-10-17",0.956,1.05,0.93,0.966,293000.0],["2022-10-18",0.99,1.0,0.86,0.89,302600.0],["2022-10-19",0.89,0.949,0.821,0.881,208700.0],["2022-10-20",0.881,0.95,0.87,0.888,237200.0],["2022-10-21",0.915,0.932,0.797,0.804,281500.0],["2022-10-24",0.8,0.856,0.762,0.813,420800.0],["2022-10-25",0.803,0.883,0.8,0.828,373500.0],["2022-10-26",0.86,1.23,0.86,1.18,2520700.0],["2022-10-27",1.15,1.17,1.05,1.1,815800.0],["2022-10-28",1.09,1.15,1.05,1.15,183800.0],["2022-10-31",1.17,1.17,1.01,1.01,360900.0],["2022-11-01",1.02,1.065,0.98,1.01,459100.0],["2022-11-02",1.07,1.07,0.89,0.95,410500.0],["2022-11-03",0.954,0.978,0.92,0.924,91600.0],["2022-11-04",0.99,0.99,0.85,0.915,181000.0],["2022-11-07",0.919,0.953,0.88,0.899,206000.0],["2022-11-08",0.903,0.99,0.838,0.867,447100.0],["2022-11-09",0.85,0.858,0.748,0.766,1694200.0],["2022-11-10",0.83,0.923,0.805,0.821,652900.0],["2022-11-11",0.849,0.99,0.805,0.961,501600.0],["2022-11-14",0.932,1.06,0.85,0.95,464500.0],["2022-11-15",0.963,1.09,0.9,0.994,742700.0],["2022-11-16",0.965,1.03,0.86,0.98,359400.0],["2022-11-17",0.95,1.04,0.884,0.929,509300.0],["2022-11-18",0.957,0.98,0.839,0.89,234000.0],["2022-11-21",0.89,0.994,0.751,0.785,472400.0],["2022-11-22",0.785,0.885,0.75,0.751,935600.0],["2022-11-23",0.76,0.84,0.751,0.819,313100.0],["2022-11-25",0.819,0.9,0.81,0.858,150900.0],["2022-11-28",0.865,0.896,0.78,0.88,362500.0],["2022-11-29",0.872,0.95,0.872,0.889,195600.0],["2022-11-30",0.952,0.98,0.782,0.782,1050400.0],["2022-12-01",0.823,0.877,0.783,0.829,328300.0],["2022-12-02",0.81,1.04,0.801,0.95,374900.0],["2022-12-05",0.945,1.01,0.87,0.949,467600.0],["2022-12-06",0.93,0.952,0.876,0.89,563500.0],["2022-12-07",0.89,0.91,0.77,0.778,324500.0],["2022-12-08",0.77,0.89,0.77,0.81,149200.0],["2022-12-09",0.786,0.849,0.754,0.78,189400.0],["2022-12-12",0.76,0.81,0.73,0.735,759400.0],["2022-12-13",0.778,0.8,0.712,0.72,308800.0],["2022-12-14",0.704,0.74,0.674,0.68,157400.0],["2022-12-15",0.68,0.709,0.61,0.693,995700.0],["2022-12-16",0.66,0.726,0.6,0.6,1885000.0],["2022-12-19",0.6,0.628,0.573,0.624,508500.0],["2022-12-20",0.62,0.65,0.57,0.6,378500.0],["2022-12-21",0.599,0.65,0.571,0.6,208800.0],["2022-12-22",0.6,0.618,0.534,0.549,326400.0],["2022-12-23",0.55,0.594,0.51,0.54,1501500.0],["2022-12-27",0.54,0.55,0.491,0.508,750000.0],["2022-12-28",0.501,0.525,0.389,0.412,4390300.0],["2022-12-29",0.411,0.53,0.382,0.449,5219500.0],["2022-12-30",0.45,0.6,0.449,0.56,3956500.0],["2023-01-03",0.578,0.68,0.578,0.64,826000.0],["2023-01-04",0.702,0.78,0.639,0.651,948300.0],["2023-01-05",0.67,0.83,0.64,0.802,610200.0],["2023-01-06",0.837,0.837,0.75,0.77,235200.0],["2023-01-09",0.86,0.995,0.842,0.919,821600.0],["2023-01-10",0.9,0.979,0.851,0.943,518200.0],["2023-01-11",0.99,1.077,0.95,0.996,977800.0],["2023-01-12",1.01,1.25,1.0,1.05,1202700.0],["2023-01-13",1.05,1.295,1.05,1.11,1165100.0],["2023-01-17",1.24,1.37,1.04,1.12,1112900.0],["2023-01-18",1.19,1.24,1.0,1.015,716300.0],["2023-01-19",1.01,1.05,0.92,0.948,563300.0],["2023-01-20",1.0,1.15,0.97,1.1,681400.0],["2023-01-23",1.18,1.29,1.12,1.15,917900.0],["2023-01-24",1.11,1.19,1.03,1.08,555500.0],["2023-01-25",1.08,1.15,1.03,1.13,552500.0],["2023-01-26",1.18,1.289,1.18,1.26,781200.0],["2023-01-27",1.26,1.6,1.24,1.47,1298300.0],["2023-01-30",1.48,1.52,1.21,1.22,1374600.0],["2023-01-31",1.24,1.37,1.18,1.2,876800.0],["2023-02-01",1.2,1.46,1.2,1.38,1291100.0],["2023-02-02",1.5,2.9,1.47,2.0,8404100.0],["2023-02-03",2.06,2.08,1.8,1.84,2105500.0],["2023-02-06",1.8,2.143,1.79,1.82,1685400.0],["2023-02-07",1.95,1.97,1.63,1.7,1892000.0],["2023-02-08",1.71,1.9,1.63,1.675,907900.0],["2023-02-09",1.7,1.71,1.44,1.515,1642400.0],["2023-02-10",1.48,1.59,1.42,1.51,833400.0],["2023-02-13",1.48,1.48,1.355,1.39,661300.0],["2023-02-14",1.39,1.63,1.39,1.515,1006300.0],["2023-02-15",1.62,1.9,1.539,1.83,1896400.0],["2023-02-16",1.783,2.07,1.65,1.89,3181000.0],["2023-02-17",1.86,1.93,1.7,1.9,1143900.0],["2023-02-21",1.9,1.95,1.65,1.74,1238500.0],["2023-02-22",1.72,1.77,1.61,1.73,644900.0],["2023-02-23",1.8,1.86,1.53,1.64,1012200.0],["2023-02-24",1.6,1.63,1.5,1.51,555700.0],["2023-02-27",1.52,1.59,1.44,1.46,699200.0],["2023-02-28",1.48,1.6,1.43,1.52,748900.0],["2023-03-01",1.6,1.67,1.425,1.46,576500.0],["2023-03-02",1.43,1.62,1.39,1.59,1207200.0],["2023-03-03",1.55,1.645,1.52,1.61,550600.0],["2023-03-06",1.61,1.634,1.52,1.58,553100.0],["2023-03-07",1.56,1.6,1.482,1.49,709200.0],["2023-03-08",1.49,1.54,1.41,1.5,459800.0],["2023-03-09",1.49,1.5,1.38,1.42,850500.0],["2023-03-10",1.41,1.415,1.26,1.32,1604600.0],["2023-03-13",1.42,1.85,1.4,1.82,2502900.0],["2023-03-14",2.05,2.6,1.565,1.68,8195400.0],["2023-03-15",1.74,1.94,1.69,1.83,2191300.0],["2023-03-16",1.8,2.06,1.76,1.96,1748500.0],["2023-03-17",2.15,2.35,1.9,2.32,4703600.0],["2023-03-20",2.33,2.33,2.02,2.13,2320600.0],["2023-03-21",2.15,2.5,2.09,2.5,1905200.0],["2023-03-22",2.4,2.46,1.96,2.05,2913900.0],["2023-03-23",2.06,2.37,2.04,2.34,2212100.0],["2023-03-24",2.27,2.28,2.1,2.14,772400.0],["2023-03-27",2.11,2.146,1.815,1.89,1325800.0],["2023-03-28",1.83,1.91,1.76,1.9,712800.0],["2023-03-29",1.99,2.245,1.99,2.2,1195700.0],["2023-03-30",2.27,2.37,2.05,2.09,1609200.0],["2023-03-31",2.14,2.35,2.13,2.33,1603300.0],["2023-04-03",2.33,2.47,2.238,2.4,1253100.0],["2023-04-04",2.4,2.44,2.17,2.32,944500.0],["2023-04-05",2.31,2.36,2.175,2.24,488900.0],["2023-04-06",2.19,2.373,2.12,2.33,550100.0],["2023-04-10",2.33,2.64,2.24,2.54,2020400.0],["2023-04-11",2.68,2.82,2.46,2.57,2982600.0],["2023-04-12",2.67,2.727,2.32,2.36,2052900.0],["2023-04-13",2.47,2.84,2.445,2.65,2560200.0],["2023-04-14",2.827,3.32,2.73,2.91,3294200.0],["2023-04-17",2.52,2.767,2.43,2.69,1588300.0],["2023-04-18",2.76,2.94,2.7,2.78,1261600.0],["2023-04-19",2.59,2.6,2.42,2.45,1497100.0],["2023-04-20",2.45,2.5,2.25,2.34,870000.0],["2023-04-21",2.44,2.52,2.135,2.26,1592100.0],["2023-04-24",2.27,2.27,2.04,2.08,982100.0],["2023-04-25",2.07,2.257,2.03,2.2,1450300.0],["2023-04-26",2.47,2.55,2.26,2.29,1860100.0],["2023-04-27",2.27,2.34,2.2,2.34,761800.0],["2023-04-28",2.29,2.359,2.215,2.31,658400.0],["2023-05-01",2.25,2.28,2.075,2.1,871200.0],["2023-05-02",2.09,2.3,2.077,2.26,635900.0],["2023-05-03",2.16,2.415,2.125,2.4,850000.0],["2023-05-04",2.42,2.49,2.26,2.38,755400.0],["2023-05-05",2.38,2.42,2.2,2.21,1030300.0],["2023-05-08",2.16,2.21,1.91,1.95,1250200.0],["2023-05-09",1.98,2.1,1.76,2.0,1547300.0],["2023-05-10",2.08,2.3,2.0,2.19,1342600.0],["2023-05-11",2.16,2.169,1.97,2.01,790000.0],["2023-05-12",1.98,2.12,1.87,2.1,1372600.0],["2023-05-15",2.09,2.45,2.05,2.41,1521300.0],["2023-05-16",2.4,2.45,2.3,2.44,865200.0],["2023-05-17",2.4,2.55,2.39,2.47,880600.0],["2023-05-18",2.42,2.505,2.345,2.38,549300.0],["2023-05-19",2.44,2.55,2.335,2.53,834900.0],["2023-05-22",2.48,2.51,2.36,2.49,510900.0],["2023-05-23",2.48,2.62,2.38,2.45,1040500.0],["2023-05-24",2.42,2.44,2.21,2.29,647900.0],["2023-05-25",2.32,2.36,2.22,2.3,530100.0],["2023-05-26",2.29,2.4,2.25,2.39,602800.0],["2023-05-30",2.53,2.6,2.399,2.45,1099100.0],["2023-05-31",2.36,2.55,2.29,2.54,1062700.0],["2023-06-01",2.55,2.57,2.46,2.52,509600.0],["2023-06-02",2.53,2.6,2.445,2.58,985500.0],["2023-06-05",2.52,2.55,2.3,2.35,1051400.0],["2023-06-06",2.25,2.39,2.15,2.38,900700.0],["2023-06-07",2.35,2.45,2.26,2.33,712400.0],["2023-06-08",2.32,2.35,2.23,2.29,537900.0],["2023-06-09",2.3,2.32,2.19,2.3,551500.0],["2023-06-12",2.27,2.54,2.27,2.42,1277400.0],["2023-06-13",2.47,2.53,2.43,2.51,740200.0],["2023-06-14",2.54,2.68,2.52,2.6,1130700.0],["2023-06-15",2.45,2.65,2.32,2.49,1132800.0],["2023-06-16",2.57,3.15,2.49,3.05,4215900.0],["2023-06-20",3.08,3.23,2.79,2.97,2830600.0],["2023-06-21",3.07,3.15,2.845,2.96,2471500.0],["2023-06-22",2.95,2.984,2.72,2.82,1488400.0],["2023-06-23",2.83,2.92,2.712,2.9,2872400.0],["2023-06-26",2.9,3.0,2.72,2.84,854100.0],["2023-06-27",2.9,2.952,2.83,2.9,1360900.0],["2023-06-28",2.88,2.95,2.775,2.9,1007900.0],["2023-06-29",2.89,3.0,2.77,2.9,2030900.0],["2023-06-30",2.91,3.0,2.66,2.86,1777500.0],["2023-07-03",2.92,3.285,2.89,3.22,1818500.0],["2023-07-05",3.14,3.57,3.02,3.48,1955000.0],["2023-07-06",3.59,3.59,3.13,3.37,1313000.0],["2023-07-07",3.34,4.07,3.33,3.73,2758600.0],["2023-07-10",3.885,4.37,3.64,4.32,2398900.0],["2023-07-11",4.38,4.38,3.92,4.04,2769200.0],["2023-07-12",4.14,4.452,4.01,4.24,2243300.0],["2023-07-13",4.35,5.295,4.265,5.21,3545200.0],["2023-07-14",5.05,5.26,4.66,4.91,2303200.0],["2023-07-17",4.92,5.07,4.59,4.76,1512400.0],["2023-07-18",4.7,4.75,4.335,4.64,1596700.0],["2023-07-19",4.67,4.91,4.53,4.72,1451200.0],["2023-07-20",4.84,5.03,4.43,4.47,1116800.0],["2023-07-21",4.56,4.64,4.145,4.34,1203100.0],["2023-07-24",4.12,4.16,3.8,4.01,1580900.0],["2023-07-25",4.03,4.139,3.82,3.88,1666200.0],["2023-07-26",3.8,3.91,3.68,3.78,1570900.0],["2023-07-27",3.92,3.959,3.52,3.52,1801100.0],["2023-07-28",3.58,3.66,3.43,3.5,1706100.0],["2023-07-31",3.67,3.898,3.63,3.8,1193900.0],["2023-08-01",3.73,3.73,3.385,3.53,1485200.0],["2023-08-02",3.53,3.78,3.445,3.73,1507200.0],["2023-08-03",3.63,3.67,3.485,3.58,1246200.0],["2023-08-04",3.57,3.71,3.44,3.47,1250800.0],["2023-08-07",3.4,3.45,3.16,3.34,1796400.0],["2023-08-08",3.42,3.84,3.34,3.73,1820400.0],["2023-08-09",3.8,3.85,3.52,3.68,1436700.0],["2023-08-10",3.71,3.71,3.45,3.57,1803600.0],["2023-08-11",3.5,3.89,3.48,3.67,1188700.0],["2023-08-14",3.7,3.838,3.49,3.72,1503900.0],["2023-08-15",3.6,3.71,3.31,3.425,1679000.0],["2023-08-16",3.4,3.44,3.26,3.3,1014200.0],["2023-08-17",3.18,3.37,3.0,3.17,2340900.0],["2023-08-18",3.0,3.16,2.625,3.135,3799400.0],["2023-08-21",3.01,3.125,2.822,2.855,1563100.0],["2023-08-22",2.87,2.99,2.78,2.81,1305800.0],["2023-08-23",2.79,3.13,2.78,3.1,1304100.0],["2023-08-24",3.18,3.19,2.92,2.94,1360600.0],["2023-08-25",3.0,3.155,2.91,2.97,1320300.0],["2023-08-28",3.03,3.095,2.94,2.97,816600.0],["2023-08-29",3.0,3.57,2.98,3.45,3174000.0],["2023-08-30",3.4,3.471,3.24,3.34,2703800.0],["2023-08-31",3.34,3.415,3.12,3.19,1821400.0],["2023-09-01",3.2,3.24,2.88,3.01,2218800.0],["2023-09-05",2.93,3.06,2.91,3.02,1077200.0],["2023-09-06",3.0,3.09,2.895,2.94,904600.0],["2023-09-07",2.91,3.08,2.78,3.03,715300.0],["2023-09-08",3.05,3.05,2.96,3.01,423900.0],["2023-09-11",2.98,2.985,2.765,2.79,969400.0],["2023-09-12",3.04,3.13,2.74,2.8,1462300.0],["2023-09-13",2.83,2.84,2.71,2.77,542400.0],["2023-09-14",2.95,2.95,2.79,2.82,1060000.0],["2023-09-15",2.85,2.9,2.76,2.87,1536100.0],["2023-09-18",2.97,3.14,2.85,2.86,883700.0],["2023-09-19",2.82,2.885,2.695,2.75,1569600.0],["2023-09-20",2.75,2.8,2.68,2.68,855900.0],["2023-09-21",2.71,2.821,2.64,2.66,1459300.0],["2023-09-22",2.71,2.72,2.44,2.44,802800.0],["2023-09-25",2.41,2.43,2.33,2.34,721200.0],["2023-09-26",2.35,2.398,2.26,2.28,548100.0],["2023-09-27",2.45,2.48,2.28,2.31,535200.0],["2023-09-28",2.31,2.5,2.25,2.39,1233200.0],["2023-09-29",2.4,2.415,2.29,2.33,702700.0],["2023-10-02",2.59,2.75,2.45,2.54,1740500.0],["2023-10-03",2.47,2.51,2.28,2.315,964100.0],["2023-10-04",2.3,2.51,2.25,2.49,862200.0],["2023-10-05",2.47,2.52,2.41,2.45,666000.0],["2023-10-06",2.41,2.685,2.41,2.67,1103200.0],["2023-10-09",2.55,2.67,2.455,2.55,1345700.0],["2023-10-10",2.55,2.66,2.53,2.59,692400.0],["2023-10-11",2.58,2.63,2.4,2.47,643900.0],["2023-10-12",2.41,2.465,2.36,2.4,510600.0],["2023-10-13",2.42,2.44,2.36,2.4,405100.0],["2023-10-16",2.47,2.77,2.46,2.66,1824000.0],["2023-10-17",2.57,2.83,2.57,2.79,1243500.0],["2023-10-18",2.75,2.86,2.6,2.63,850300.0],["2023-10-19",2.62,2.64,2.5,2.57,1270100.0],["2023-10-20",2.73,2.77,2.53,2.6,1503300.0],["2023-10-23",2.69,2.72,2.56,2.67,2481700.0],["2023-10-24",2.96,3.15,2.7,3.14,5101200.0],["2023-10-25",3.09,3.57,3.01,3.54,2604700.0],["2023-10-26",3.47,3.64,3.4,3.52,1655400.0],["2023-10-27",3.53,3.64,3.23,3.32,1819100.0],["2023-10-30",3.43,3.749,3.32,3.49,2172800.0],["2023-10-31",3.4,3.418,3.14,3.33,1246600.0],["2023-11-01",3.34,3.56,3.31,3.495,1331700.0],["2023-11-02",3.69,4.04,3.67,3.95,2566800.0],["2023-11-03",3.86,4.268,3.86,4.1,2011300.0],["2023-11-06",4.23,4.23,3.785,3.88,2194900.0],["2023-11-07",3.82,3.905,3.64,3.85,1679500.0],["2023-11-08",4.04,4.04,3.54,3.57,2186000.0],["2023-11-09",3.8,3.8,2.895,3.12,12288900.0],["2023-11-10",3.01,3.187,2.95,2.98,1701400.0],["2023-11-13",2.99,2.99,2.74,2.88,2520200.0],["2023-11-14",2.85,2.94,2.76,2.85,2112300.0],["2023-11-15",2.88,3.1,2.815,2.88,4285200.0],["2023-11-16",2.82,2.825,2.5,2.5,2677800.0],["2023-11-17",2.61,2.61,2.46,2.475,1571100.0],["2023-11-20",2.45,2.63,2.44,2.49,4770900.0],["2023-11-21",2.53,2.53,2.4,2.44,1496000.0],["2023-11-22",2.45,2.56,2.412,2.55,1452700.0],["2023-11-24",2.61,2.705,2.525,2.69,1279100.0],["2023-11-27",2.6,2.71,2.58,2.62,1972700.0],["2023-11-28",2.68,2.73,2.62,2.69,2639100.0],["2023-11-29",2.8,2.8,2.65,2.74,2145800.0],["2023-11-30",2.79,2.87,2.715,2.77,2372400.0],["2023-12-01",2.8,3.005,2.74,2.94,7398600.0],["2023-12-04",3.2,3.23,2.98,2.99,12808700.0],["2023-12-05",3.01,3.125,2.765,2.79,6601800.0],["2023-12-06",2.88,2.92,2.69,2.74,3353500.0],["2023-12-07",2.66,2.71,2.55,2.62,2872300.0],["2023-12-08",2.61,2.93,2.61,2.91,4309400.0],["2023-12-11",2.85,2.85,2.43,2.45,3398700.0],["2023-12-12",2.53,2.535,2.32,2.33,3259100.0],["2023-12-13",2.36,2.49,2.29,2.46,4898300.0],["2023-12-14",2.57,2.66,2.52,2.58,4311000.0],["2023-12-15",2.6,2.62,2.53,2.6,5951900.0],["2023-12-18",2.55,3.21,2.53,3.14,15377700.0],["2023-12-19",3.38,3.855,3.32,3.59,20154400.0],["2023-12-20",3.845,4.2,3.66,3.83,22682700.0],["2023-12-21",4.19,4.31,3.98,4.05,16330200.0],["2023-12-22",4.03,4.21,3.955,4.03,21299300.0],["2023-12-26",4.12,5.31,3.93,4.98,30471600.0],["2023-12-27",5.6,5.6,5.06,5.27,27485500.0],["2023-12-28",5.0,5.158,4.67,4.81,18895700.0],["2023-12-29",4.96,4.96,4.0,4.13,19616900.0],["2024-01-02",4.69,4.77,4.09,4.13,10280900.0],["2024-01-03",3.76,4.28,3.66,3.93,11653400.0],["2024-01-04",4.1,4.329,3.96,4.19,8359000.0],["2024-01-05",4.11,4.11,3.78,3.91,7679300.0],["2024-01-08",3.995,4.065,3.52,4.04,12200300.0],["2024-01-09",3.95,4.01,3.79,3.82,6224300.0],["2024-01-10",3.68,3.97,3.6,3.79,8362800.0],["2024-01-11",4.0,4.12,3.31,3.51,9548500.0],["2024-01-12",3.34,3.51,3.22,3.26,7413400.0],["2024-01-16",3.11,3.11,2.84,2.9,7744700.0],["2024-01-17",2.83,2.88,2.76,2.8,4366200.0],["2024-01-18",2.88,2.89,2.6,2.63,6261500.0],["2024-01-19",2.61,2.69,2.46,2.68,6364900.0],["2024-01-22",2.63,2.869,2.555,2.82,5112400.0],["2024-01-23",2.82,2.85,2.7,2.74,3238200.0],["2024-01-24",2.8,2.86,2.215,2.285,14872000.0],["2024-01-25",2.26,2.39,2.155,2.36,6340600.0],["2024-01-26",2.46,2.86,2.45,2.75,11368600.0],["2024-01-29",2.84,3.21,2.71,3.11,12916600.0],["2024-01-30",3.19,3.21,3.01,3.08,7983100.0],["2024-01-31",2.91,3.29,2.86,3.04,15425700.0],["2024-02-01",3.03,3.11,2.8,2.86,7357300.0],["2024-02-02",2.87,2.87,2.625,2.68,5224200.0],["2024-02-05",2.6,2.63,2.44,2.45,4842800.0],["2024-02-06",2.41,2.6,2.4,2.59,3729200.0],["2024-02-07",2.59,2.635,2.42,2.51,4441500.0],["2024-02-08",2.62,2.91,2.609,2.9,6626400.0],["2024-02-09",3.3,3.44,3.07,3.35,12150700.0],["2024-02-12",3.4,3.96,3.36,3.9,10703000.0],["2024-02-13",3.48,3.65,3.15,3.5,10378100.0],["2024-02-14",3.96,4.06,3.68,4.02,11455900.0],["2024-02-15",4.1,4.47,3.993,4.2,14958700.0],["2024-02-16",4.2,4.25,3.76,3.78,13275100.0],["2024-02-20",3.78,3.85,3.22,3.5,9181200.0],["2024-02-21",3.33,3.43,3.105,3.13,4467200.0],["2024-02-22",3.23,3.43,3.15,3.245,3969300.0],["2024-02-23",3.14,3.15,2.96,3.03,5082200.0],["2024-02-26",3.02,3.465,2.97,3.4,9781700.0],["2024-02-27",3.6,3.68,3.24,3.45,9536700.0],["2024-02-28",3.57,3.72,3.16,3.27,13185800.0],["2024-02-29",3.3,3.31,2.92,2.96,8585200.0],["2024-03-01",3.0,3.09,2.825,3.09,4687100.0],["2024-03-04",3.09,3.195,2.85,2.87,10622500.0],["2024-03-05",3.08,3.19,2.81,2.85,10661900.0],["2024-03-06",2.92,3.83,2.91,3.63,19048500.0],["2024-03-07",3.54,3.57,3.28,3.42,9012300.0],["2024-03-08",3.55,3.8,3.28,3.51,12839300.0],["2024-03-11",3.66,3.7,3.15,3.16,8455400.0],["2024-03-12",3.2,3.24,3.045,3.135,4791700.0],["2024-03-13",3.09,3.46,3.04,3.38,7441200.0],["2024-03-14",3.33,3.38,3.042,3.17,6672400.0],["2024-03-15",3.09,3.54,3.09,3.53,10597800.0],["2024-03-18",3.62,4.07,3.4,3.95,14272000.0],["2024-03-19",3.8,4.26,3.69,4.1,14220500.0],["2024-03-20",4.3,4.71,4.12,4.55,15720900.0],["2024-03-21",4.3,5.045,4.28,4.83,12449400.0],["2024-03-22",4.69,4.81,4.51,4.62,8155800.0],["2024-03-25",4.81,5.46,4.76,5.26,16804100.0],["2024-03-26",5.37,5.48,5.16,5.22,12534000.0],["2024-03-27",5.33,5.655,5.25,5.33,11048400.0],["2024-03-28",5.35,5.75,5.03,5.15,14473600.0],["2024-04-01",4.94,4.94,4.61,4.88,6556400.0],["2024-04-02",4.34,4.37,4.0,4.29,10712300.0],["2024-04-03",4.24,4.49,4.155,4.35,5025400.0],["2024-04-04",4.44,4.59,4.15,4.16,6297800.0],["2024-04-05",4.06,4.215,3.885,4.05,4832800.0],["2024-04-08",4.32,4.55,3.91,4.29,8056600.0],["2024-04-09",4.2,4.31,4.12,4.2,4088200.0],["2024-04-10",3.97,4.42,3.94,4.21,5946100.0],["2024-04-11",4.21,4.21,3.875,4.15,6934600.0],["2024-04-12",4.06,4.15,3.735,3.825,5772900.0],["2024-04-15",3.82,3.9,3.59,3.65,4059600.0],["2024-04-16",3.542,3.57,3.3,3.36,6140300.0],["2024-04-17",3.37,3.59,3.3,3.42,5592700.0],["2024-04-18",3.49,3.835,3.41,3.68,5565400.0],["2024-04-19",3.7,3.99,3.56,3.84,8233100.0],["2024-04-22",4.03,4.565,3.86,4.56,8317500.0],["2024-04-23",4.47,4.89,4.41,4.81,7142200.0],["2024-04-24",4.77,5.0,4.55,4.64,4933400.0],["2024-04-25",4.32,4.46,4.19,4.43,6526300.0],["2024-04-26",4.48,4.62,4.391,4.5,3506900.0],["2024-04-29",4.25,4.355,3.97,4.04,5486400.0],["2024-04-30",3.95,4.05,3.68,3.72,7759400.0],["2024-05-01",3.6,3.9,3.37,3.69,8397400.0],["2024-05-02",3.9,3.99,3.71,3.93,4450100.0],["2024-05-03",4.1,4.4,4.065,4.14,4614200.0],["2024-05-06",4.3,4.515,4.27,4.47,5271100.0],["2024-05-07",4.35,4.38,3.74,3.79,10814500.0],["2024-05-08",3.73,3.84,3.532,3.775,4320000.0],["2024-05-09",3.77,4.04,3.746,3.95,4373000.0],["2024-05-10",4.05,4.09,3.67,3.72,5484800.0],["2024-05-13",3.84,3.99,3.705,3.72,2900400.0],["2024-05-14",3.7,3.94,3.65,3.71,4225900.0],["2024-05-15",3.89,4.19,3.7,4.16,5407600.0],["2024-05-16",4.15,4.33,4.005,4.07,4755300.0],["2024-05-17",4.13,4.175,3.83,3.85,5680800.0],["2024-05-20",3.79,4.07,3.73,3.99,6927000.0],["2024-05-21",3.93,4.17,3.93,4.02,4858400.0],["2024-05-22",4.09,4.48,4.052,4.13,10428900.0],["2024-05-23",4.21,4.26,3.87,3.9,4941800.0],["2024-05-24",3.95,4.23,3.83,4.09,6700400.0],["2024-05-28",4.06,4.14,3.91,4.0,6576300.0],["2024-05-29",3.92,3.95,3.76,3.8,5076100.0],["2024-05-30",3.86,3.87,3.64,3.76,8123600.0],["2024-05-31",3.82,3.86,3.57,3.71,9146000.0],["2024-06-03",3.78,3.88,3.63,3.64,4554000.0],["2024-06-04",3.6,3.955,3.58,3.85,6584700.0],["2024-06-05",3.91,4.05,3.745,4.04,6539800.0],["2024-06-06",4.11,4.36,4.04,4.11,11937200.0],["2024-06-07",4.11,4.57,3.98,4.03,12001100.0],["2024-06-10",3.99,4.42,3.97,4.18,9624400.0],["2024-06-11",3.98,4.22,3.76,4.195,9339900.0],["2024-06-12",4.32,4.74,4.32,4.57,15644900.0],["2024-06-13",4.63,5.115,4.63,4.99,18311100.0],["2024-06-14",5.1,5.23,4.84,4.95,10617100.0],["2024-06-17",4.84,5.18,4.62,5.0,11722500.0],["2024-06-18",4.8,5.065,4.65,5.01,8984800.0],["2024-06-20",5.338,5.89,5.105,5.24,24276100.0],["2024-06-21",4.982,5.0,4.37,4.56,20464200.0],["2024-06-24",4.27,4.475,4.17,4.27,10518800.0],["2024-06-25",4.39,4.455,4.18,4.24,12971000.0],["2024-06-26",4.33,4.55,4.18,4.21,9914800.0],["2024-06-27",4.25,4.39,4.045,4.19,11227000.0],["2024-06-28",4.22,4.31,4.06,4.15,25480500.0],["2024-07-01",4.23,4.745,4.23,4.72,14007900.0],["2024-07-02",4.69,4.83,4.511,4.58,8348200.0],["2024-07-03",4.47,4.82,4.4,4.65,5828200.0],["2024-07-05",4.2,4.715,4.17,4.7,7850900.0],["2024-07-08",4.75,4.865,4.585,4.62,5797500.0],["2024-07-09",4.7,4.78,4.31,4.37,6723000.0],["2024-07-10",4.46,4.5,4.315,4.43,5842500.0],["2024-07-11",4.61,4.715,4.34,4.36,7866800.0],["2024-07-12",4.4,4.71,4.32,4.68,6905900.0],["2024-07-15",4.938,5.99,4.87,5.98,17461900.0],["2024-07-16",6.07,6.84,5.98,6.78,19403600.0],["2024-07-17",6.6,7.99,6.35,6.78,23266500.0],["2024-07-18",7.075,7.1,5.89,6.0,15697300.0],["2024-07-19",6.09,6.39,5.901,6.19,10539400.0],["2024-07-22",6.3,6.52,5.955,6.46,9396600.0],["2024-07-23",6.3,6.56,6.0,6.13,7698800.0],["2024-07-24",6.25,6.309,5.69,5.72,7952500.0],["2024-07-25",5.55,5.779,5.33,5.51,6563100.0],["2024-07-26",5.88,6.01,5.61,5.82,7465800.0],["2024-07-29",6.03,6.18,5.46,5.57,6199600.0],["2024-07-30",5.59,5.669,5.225,5.31,5021400.0],["2024-07-31",5.49,5.685,5.2,5.23,8801800.0],["2024-08-01",5.21,5.36,4.8,4.83,7920600.0],["2024-08-02",4.6,4.765,4.23,4.33,9355500.0],["2024-08-05",3.59,4.14,3.35,4.05,11452900.0],["2024-08-06",4.21,4.23,3.905,3.97,5722500.0],["2024-08-07",4.18,4.42,3.85,3.88,10290300.0],["2024-08-08",4.13,4.45,4.0,4.33,8071600.0],["2024-08-09",4.28,4.39,4.05,4.07,5244700.0],["2024-08-12",4.07,4.08,3.85,3.93,5673800.0],["2024-08-13",3.95,4.145,3.86,3.92,6414800.0],["2024-08-14",4.0,4.12,3.65,3.65,11609400.0],["2024-08-15",3.8,4.11,3.795,3.86,13776600.0],["2024-08-16",3.86,4.075,3.79,3.84,10748600.0],["2024-08-19",3.9,4.05,3.88,3.99,7208800.0],["2024-08-20",4.13,4.209,3.87,3.95,6027300.0],["2024-08-21",4.02,4.119,3.96,4.05,9066200.0],["2024-08-22",4.08,4.08,3.76,3.79,7388600.0],["2024-08-23",3.88,4.0,3.81,4.0,10858800.0],["2024-08-26",3.96,4.055,3.82,4.01,9774400.0],["2024-08-27",3.9,3.95,3.67,3.74,7918100.0],["2024-08-28",3.7,3.785,3.52,3.53,7034200.0],["2024-08-29",3.64,3.84,3.555,3.59,7474300.0],["2024-08-30",3.61,3.67,3.49,3.51,8093500.0],["2024-09-03",3.4,3.46,3.15,3.2,8055900.0],["2024-09-04",3.08,3.155,2.921,2.975,11492800.0],["2024-09-05",2.99,3.05,2.864,2.89,5911700.0],["2024-09-06",2.97,2.98,2.655,2.7,8386000.0],["2024-09-09",2.79,2.96,2.74,2.95,7772600.0],["2024-09-10",2.98,3.12,2.83,3.11,9358800.0],["2024-09-11",3.0,3.185,2.87,3.1,7741700.0],["2024-09-12",3.08,3.14,3.0,3.09,5425700.0],["2024-09-13",3.1,3.215,3.04,3.09,5362900.0],["2024-09-16",3.0,3.04,2.86,3.01,4514900.0],["2024-09-17",3.13,3.14,2.97,2.98,9377000.0],["2024-09-18",3.03,3.145,2.85,2.9,11233500.0],["2024-09-19",3.1,3.11,2.91,2.93,8638700.0],["2024-09-20",2.93,2.99,2.86,2.9,19023500.0],["2024-09-23",2.93,3.03,2.92,2.99,10638600.0],["2024-09-24",3.04,3.48,3.04,3.44,22433100.0],["2024-09-25",3.65,4.18,3.63,3.86,22690800.0],["2024-09-26",4.01,4.23,3.81,4.14,14646900.0],["2024-09-27",4.18,4.27,3.93,4.11,10103000.0],["2024-09-30",3.73,4.11,3.66,3.87,8471200.0],["2024-10-01",3.85,3.88,3.475,3.58,11217200.0],["2024-10-02",3.52,3.89,3.51,3.85,7840700.0],["2024-10-03",3.72,3.86,3.66,3.82,5164900.0],["2024-10-04",3.94,4.21,3.91,4.1,11906900.0],["2024-10-07",4.08,4.15,3.91,4.02,7271700.0],["2024-10-08",3.99,4.05,3.88,3.96,5043700.0],["2024-10-09",3.96,3.99,3.74,3.77,5983500.0],["2024-10-10",3.72,3.75,3.583,3.67,5473700.0],["2024-10-11",3.71,4.2,3.705,4.19,7403800.0],["2024-10-14",4.29,4.54,4.2,4.32,9561700.0],["2024-10-15",4.45,4.6,4.16,4.38,11938700.0],["2024-10-16",4.5,5.04,4.38,5.01,15096600.0],["2024-10-17",4.94,4.99,4.715,4.82,8599200.0],["2024-10-18",4.91,5.03,4.8,4.97,10542800.0],["2024-10-21",4.845,5.39,4.62,5.38,14119700.0],["2024-10-22",5.34,5.52,5.13,5.5,9960900.0],["2024-10-23",5.28,5.41,4.95,5.15,10674500.0],["2024-10-24",5.27,5.59,5.25,5.585,10141500.0],["2024-10-25",5.59,5.6,5.35,5.46,9565300.0],["2024-10-28",5.64,5.81,5.55,5.66,10066700.0],["2024-10-29",5.81,5.85,5.33,5.39,11562000.0],["2024-10-30",5.07,5.43,5.0,5.28,8203200.0],["2024-10-31",5.01,5.07,4.77,4.93,10687700.0],["2024-11-01",5.09,5.32,4.87,5.25,12921800.0],["2024-11-04",5.11,5.335,4.985,5.04,11378500.0],["2024-11-05",5.19,5.65,5.155,5.32,10630400.0],["2024-11-06",6.1,7.0,5.97,6.97,28357600.0],["2024-11-07",6.67,7.095,6.42,6.95,19742900.0],["2024-11-08",6.92,7.2,6.5,7.16,13830100.0],["2024-11-11",7.48,7.77,7.07,7.43,22539100.0],["2024-11-12",6.842,7.57,6.78,7.35,11107400.0],["2024-11-13",7.4,7.747,6.62,6.62,11548400.0],["2024-11-14",6.73,7.025,6.33,6.42,8557500.0],["2024-11-15",6.59,6.67,6.27,6.63,5921400.0],["2024-11-18",6.52,7.05,6.44,6.53,5761000.0],["2024-11-19",6.46,6.74,6.33,6.68,5139800.0],["2024-11-20",6.86,7.0,6.325,6.51,10560800.0],["2024-11-21",6.88,7.051,6.03,6.19,10170500.0],["2024-11-22",6.03,6.99,5.85,6.78,9446200.0],["2024-11-25",6.91,6.919,6.21,6.45,8853700.0],["2024-11-26",6.17,6.23,5.61,5.63,9376600.0],["2024-11-27",5.7,6.45,5.675,6.45,9453100.0],["2024-11-29",6.555,7.29,6.555,6.7,9483500.0],["2024-12-02",6.67,6.745,6.14,6.3,9477400.0],["2024-12-03",6.05,6.45,5.96,6.19,7324100.0],["2024-12-04",6.34,6.915,6.22,6.85,9351400.0],["2024-12-05",7.223,7.535,6.864,6.89,13270500.0],["2024-12-06",7.0,7.487,6.98,7.11,15272900.0],["2024-12-09",7.05,7.1,6.35,6.38,9980500.0],["2024-12-10",6.52,6.58,6.12,6.13,6935200.0],["2024-12-11",6.3,6.53,6.18,6.46,8094500.0],["2024-12-12",6.47,6.895,6.285,6.49,10926800.0],["2024-12-13",6.41,6.5,6.055,6.13,8377500.0],["2024-12-16",6.21,7.67,6.14,7.39,23026000.0],["2024-12-17",7.46,7.56,7.08,7.23,12538100.0],["2024-12-18",7.19,7.31,6.11,6.29,13264700.0],["2024-12-19",6.535,6.63,5.7,5.74,10619900.0],["2024-12-20",5.56,5.94,5.48,5.73,14877900.0],["2024-12-23",5.71,5.72,5.19,5.21,10155300.0],["2024-12-24",5.334,5.575,5.23,5.5,5741300.0],["2024-12-26",5.38,5.45,5.25,5.26,5873800.0],["2024-12-27",5.23,5.41,4.83,4.86,9866200.0],["2024-12-30",4.69,4.815,4.51,4.66,10026900.0],["2024-12-31",4.839,4.87,4.51,4.64,9125900.0],["2025-01-02",4.84,5.04,4.67,4.83,7396300.0],["2025-01-03",4.9,5.58,4.855,5.57,9916000.0],["2025-01-06",5.74,5.97,5.5,5.85,8576500.0],["2025-01-07",5.83,5.83,5.2,5.39,6358200.0],["2025-01-08",5.25,5.295,4.95,5.05,5836000.0],["2025-01-10",4.96,5.04,4.75,4.98,8810500.0],["2025-01-13",4.71,4.83,4.59,4.81,9508400.0],["2025-01-14",5.1,5.245,4.88,4.95,6852400.0],["2025-01-15",5.25,5.41,5.07,5.24,6320000.0],["2025-01-16",5.21,5.455,5.155,5.2,6461300.0],["2025-01-17",5.5,5.71,5.35,5.43,8574200.0],["2025-01-21",5.45,5.55,5.045,5.39,10177900.0],["2025-01-22",5.38,5.62,5.15,5.51,9685500.0],["2025-01-23",5.32,5.8,5.31,5.53,9499300.0],["2025-01-24",5.68,6.41,5.605,5.9,17478600.0],["2025-01-27",5.43,5.439,4.1,4.51,30563700.0],["2025-01-28",4.7,4.75,4.26,4.49,13441700.0],["2025-01-29",4.43,4.605,4.385,4.5,17218000.0],["2025-01-30",4.6,4.875,4.595,4.7,12990300.0],["2025-01-31",5.6,6.29,5.5,5.73,43149400.0],["2025-02-03",5.23,6.039,5.12,5.82,15682600.0],["2025-02-04",5.77,5.9,5.6,5.81,7186500.0],["2025-02-05",5.89,6.05,5.65,5.71,8831900.0],["2025-02-06",5.81,6.37,5.71,5.89,18258900.0],["2025-02-07",6.075,6.45,5.87,5.97,10873500.0],["2025-02-10",6.08,6.15,5.905,5.96,10952200.0],["2025-02-11",5.9,6.175,5.67,5.7,8375100.0],["2025-02-12",5.53,5.925,5.53,5.78,6938200.0],["2025-02-13",5.775,6.0,5.56,5.98,6629000.0],["2025-02-14",5.99,6.17,5.97,6.06,6766700.0],["2025-02-18",6.085,6.22,5.85,5.9,9133000.0],["2025-02-19",5.92,6.33,5.92,6.02,8439200.0],["2025-02-20",6.05,6.17,5.81,6.08,8575600.0],["2025-02-21",6.18,6.435,5.47,5.49,16653400.0],["2025-02-24",5.61,5.62,4.75,4.965,18956200.0],["2025-02-25",4.64,4.75,3.845,4.1,41009500.0],["2025-02-26",4.04,4.325,3.97,4.175,20898800.0],["2025-02-27",4.528,4.88,3.94,3.97,30367500.0],["2025-02-28",3.97,4.12,3.87,4.08,39086900.0],["2025-03-03",4.51,4.6,3.81,3.85,23737100.0],["2025-03-04",3.65,3.96,3.31,3.75,16561900.0],["2025-03-05",3.835,4.16,3.78,4.16,12526200.0],["2025-03-06",3.88,4.03,3.73,3.79,12531500.0],["2025-03-07",3.76,3.95,3.64,3.89,10654600.0],["2025-03-10",3.64,3.69,2.99,3.08,15111900.0],["2025-03-11",3.06,3.25,2.87,3.18,13499800.0],["2025-03-12",3.33,3.43,3.07,3.2,11224900.0],["2025-03-13",3.12,3.2,2.96,3.03,11321600.0],["2025-03-14",3.08,3.15,2.94,3.04,15940600.0],["2025-03-17",3.01,3.19,2.92,3.12,16305400.0],["2025-03-18",3.02,3.065,2.86,2.87,11283900.0],["2025-03-19",2.89,3.175,2.88,3.06,11937800.0],["2025-03-20",2.97,3.11,2.92,3.0,13446600.0],["2025-03-21",2.91,2.96,2.84,2.92,13746200.0],["2025-03-24",3.04,3.22,3.02,3.2,16218300.0],["2025-03-25",3.19,3.19,2.96,3.04,10453800.0],["2025-03-26",3.02,3.03,2.58,2.68,13240600.0],["2025-03-27",2.635,2.68,2.52,2.54,8037700.0],["2025-03-28",2.55,2.55,2.28,2.32,9909500.0],["2025-03-31",2.27,2.31,2.18,2.3,6795400.0],["2025-04-01",2.31,2.49,2.21,2.46,9701500.0],["2025-04-02",2.38,2.65,2.35,2.65,13161800.0],["2025-04-03",2.33,2.44,2.27,2.31,9602300.0],["2025-04-04",2.25,2.3,1.86,2.1,20714800.0],["2025-04-07",1.89,2.4,1.86,2.23,24656900.0],["2025-04-08",2.38,2.389,2.09,2.11,10292800.0],["2025-04-09",2.05,2.58,2.03,2.46,16867100.0],["2025-04-10",2.34,2.4,2.12,2.22,10114600.0],["2025-04-11",2.21,2.46,2.2,2.42,7381200.0],["2025-04-14",2.52,2.54,2.39,2.44,6014600.0],["2025-04-15",2.46,2.51,2.2,2.32,7576500.0],["2025-04-16",2.22,2.36,2.22,2.325,7444700.0],["2025-04-17",2.34,2.38,2.25,2.37,5680900.0],["2025-04-21",2.37,2.455,2.32,2.34,8681600.0],["2025-04-22",2.45,2.8,2.44,2.74,22104200.0],["2025-04-23",2.92,2.99,2.81,2.86,17254200.0],["2025-04-24",2.87,3.06,2.81,3.0,16355900.0],["2025-04-25",3.02,3.175,2.98,3.08,11985400.0],["2025-04-28",3.09,3.115,2.93,3.06,13905900.0],["2025-04-29",3.03,3.155,2.96,3.08,11783700.0],["2025-04-30",2.95,2.97,2.77,2.85,8009200.0],["2025-05-01",2.98,3.16,2.91,3.115,9013700.0],["2025-05-02",3.2,3.3,3.12,3.16,13030800.0],["2025-05-05",3.06,3.065,2.91,2.98,11213600.0],["2025-05-06",2.94,3.18,2.875,3.04,12478900.0],["2025-05-07",3.05,3.1,2.95,3.02,17891700.0],["2025-05-08",3.17,3.28,3.055,3.12,19329600.0],["2025-05-09",3.1,3.22,2.95,2.98,20604400.0],["2025-05-12",3.18,3.33,3.1,3.15,25578200.0],["2025-05-13",3.255,3.45,3.222,3.43,15916700.0],["2025-05-14",3.41,3.46,3.25,3.31,14741200.0],["2025-05-15",3.21,3.27,3.02,3.17,22265800.0],["2025-05-16",3.2,3.91,3.17,3.86,24140600.0],["2025-05-19",3.65,3.86,3.61,3.81,17247400.0],["2025-05-20",3.78,3.805,3.59,3.78,20196700.0],["2025-05-21",3.49,3.78,3.34,3.505,57678700.0],["2025-05-22",3.65,3.7,3.5,3.57,20717500.0],["2025-05-23",3.42,3.58,3.34,3.47,15879700.0],["2025-05-27",3.58,3.65,3.48,3.57,23640300.0],["2025-05-28",3.52,3.53,3.27,3.35,21629800.0],["2025-05-29",3.39,3.42,3.235,3.25,17981000.0],["2025-05-30",3.17,3.23,3.09,3.12,22974500.0],["2025-06-02",3.08,3.3,3.08,3.25,17153700.0],["2025-06-03",3.26,3.48,3.255,3.435,25419400.0],["2025-06-04",3.412,3.82,3.351,3.74,33723600.0],["2025-06-05",3.88,3.955,3.44,3.53,27681500.0],["2025-06-06",3.64,3.96,3.63,3.9,22774200.0],["2025-06-09",4.05,4.22,3.87,4.14,26030900.0],["2025-06-10",4.2,4.205,3.98,4.06,24466700.0],["2025-06-11",4.07,4.22,3.985,4.08,24082500.0],["2025-06-12",3.91,4.04,3.83,3.84,19441100.0],["2025-06-13",3.69,3.875,3.63,3.72,21618500.0],["2025-06-16",3.83,3.98,3.74,3.93,23776600.0],["2025-06-17",3.8,3.85,3.59,3.68,21038500.0],["2025-06-18",3.65,3.925,3.59,3.81,28901400.0],["2025-06-20",3.955,4.03,3.745,3.79,31893500.0],["2025-06-23",3.665,3.675,3.29,3.53,36263600.0],["2025-06-24",3.65,3.87,3.63,3.85,28098200.0],["2025-06-25",3.94,3.95,3.76,3.85,25796500.0],["2025-06-26",3.79,4.24,3.65,4.19,69426900.0],["2025-06-27",4.24,4.54,4.08,4.26,73713300.0],["2025-06-30",4.35,4.86,4.29,4.78,69565600.0],["2025-07-01",4.7,5.0,4.55,4.9,69022100.0],["2025-07-02",5.36,5.7,4.99,5.68,94946300.0],["2025-07-03",5.84,6.45,5.76,6.05,49906000.0],["2025-07-07",5.81,5.89,5.27,5.79,56133400.0],["2025-07-08",5.94,6.22,5.84,6.03,39862700.0],["2025-07-09",6.14,6.38,5.98,6.26,46014800.0],["2025-07-10",6.17,6.51,6.03,6.24,44983300.0],["2025-07-11",6.41,6.47,5.86,5.87,35125400.0],["2025-07-14",6.0,6.385,5.93,6.03,39182000.0],["2025-07-15",5.96,6.2,5.81,5.97,37418300.0],["2025-07-16",6.15,6.565,6.13,6.27,43910200.0],["2025-07-17",6.2,6.54,6.06,6.42,31767000.0],["2025-07-18",6.48,6.74,6.041,6.36,27747000.0],["2025-07-21",6.415,6.84,6.22,6.25,26757500.0],["2025-07-22",6.28,7.1,5.95,6.94,73607700.0],["2025-07-23",6.76,6.77,6.28,6.68,39045700.0],["2025-07-24",6.68,6.87,6.48,6.65,40318400.0],["2025-07-25",6.55,6.57,6.31,6.47,16774500.0],["2025-07-28",6.59,6.635,6.08,6.16,17435800.0],["2025-07-29",6.16,6.19,5.64,5.68,21843900.0],["2025-07-30",5.8,5.86,5.3,5.45,16052900.0],["2025-07-31",5.61,5.74,5.42,5.46,18624900.0],["2025-08-01",5.032,5.25,4.92,4.93,18975200.0],["2025-08-04",4.995,5.205,4.93,5.19,17303300.0],["2025-08-05",5.122,5.145,4.91,5.01,15854800.0],["2025-08-06",5.04,5.21,4.95,5.21,17438200.0],["2025-08-07",5.18,5.29,4.82,4.87,20704700.0],["2025-08-08",4.96,4.98,4.55,4.75,18448400.0],["2025-08-11",4.935,5.1,4.74,4.76,18901000.0],["2025-08-12",4.75,4.84,4.67,4.72,16497400.0],["2025-08-13",4.84,4.95,4.71,4.9,17296600.0],["2025-08-14",4.99,5.33,4.91,5.32,34715100.0],["2025-08-15",5.25,5.36,5.0,5.21,27210700.0],["2025-08-18",5.3,6.3,5.29,6.05,36317300.0],["2025-08-19",6.07,6.16,5.6,5.76,26049200.0],["2025-08-20",5.76,5.965,5.32,5.95,25525100.0],["2025-08-21",5.741,5.96,5.68,5.9,20635700.0],["2025-08-22",5.87,6.41,5.71,6.38,23186300.0],["2025-08-25",6.314,6.73,6.02,6.64,26545800.0],["2025-08-26",6.55,7.13,6.48,7.12,26674000.0],["2025-08-27",7.13,7.23,6.95,6.99,21089900.0],["2025-08-28",7.28,7.31,7.0,7.02,20060700.0],["2025-08-29",7.25,8.71,6.95,7.64,70174900.0],["2025-09-02",7.421,8.78,7.22,8.32,62445600.0],["2025-09-03",8.695,8.73,8.0,8.11,44183400.0],["2025-09-04",7.98,8.07,7.33,7.4,28128800.0],["2025-09-05",7.78,7.86,7.083,7.52,27484500.0],["2025-09-08",7.39,7.84,7.17,7.72,28362500.0],["2025-09-09",8.172,9.36,7.9,9.22,68754300.0],["2025-09-10",9.555,10.43,9.25,10.25,69412200.0],["2025-09-11",10.15,10.675,9.875,9.97,39869100.0],["2025-09-12",9.935,10.93,9.85,10.85,32737500.0],["2025-09-15",10.87,11.32,10.47,10.85,42604900.0],["2025-09-16",11.07,11.64,10.49,11.51,30631000.0],["2025-09-17",11.3,12.66,11.199,12.38,34005100.0],["2025-09-18",12.64,12.69,11.42,11.85,36659700.0],["2025-09-19",11.76,12.82,11.715,12.28,39415100.0],["2025-09-22",12.51,14.2,12.09,13.96,43838300.0],["2025-09-23",14.34,14.734,13.45,14.15,54417400.0],["2025-09-24",14.805,15.54,13.87,14.14,46323300.0],["2025-09-25",13.59,13.6,11.41,11.66,155920100.0],["2025-09-26",11.495,12.35,11.01,11.47,94631700.0],["2025-09-29",11.865,12.67,11.405,12.65,61311200.0],["2025-09-30",12.72,12.76,12.14,12.59,47248700.0],["2025-10-01",12.88,13.7,12.41,12.6,61878700.0],["2025-10-02",13.08,14.44,13.02,13.81,57091300.0],["2025-10-03",14.47,15.78,14.28,14.7,67183500.0],["2025-10-06",15.54,16.12,15.13,15.34,46610700.0],["2025-10-07",15.38,15.93,14.33,15.75,49970600.0],["2025-10-08",15.814,18.09,15.22,17.6,67518800.0],["2025-10-09",17.98,18.183,16.96,17.99,50786000.0],["2025-10-10",18.78,20.2,16.81,16.97,73426700.0],["2025-10-13",17.85,20.6,17.66,20.34,59302800.0],["2025-10-14",19.89,21.48,18.88,20.89,60582300.0],["2025-10-15",21.51,22.0,19.75,21.03,64445500.0],["2025-10-16",21.11,21.16,18.51,18.72,50099600.0],["2025-10-17",17.51,18.84,16.66,18.76,52918900.0],["2025-10-20",20.0,20.99,19.16,19.91,37770700.0],["2025-10-21",19.37,19.64,17.47,18.075,34788600.0],["2025-10-22",17.09,18.24,15.04,16.11,63765700.0],["2025-10-23",16.11,17.65,15.98,17.255,34793000.0],["2025-10-24",18.27,20.865,18.18,20.66,47036300.0],["2025-10-27",20.91,21.11,19.65,20.54,41321300.0],["2025-10-28",20.535,21.9,19.77,19.96,37356500.0],["2025-10-29",20.255,20.55,18.64,19.59,32941100.0],["2025-10-30",18.7,20.05,18.3,19.07,38479400.0],["2025-10-31",20.03,20.27,18.58,18.65,44117800.0],["2025-11-03",22.94,25.11,21.02,22.76,135849900.0],["2025-11-04",21.0,24.48,20.1,22.51,66095100.0],["2025-11-05",22.87,25.52,22.685,24.71,59167000.0],["2025-11-06",24.06,24.425,21.38,21.71,53559900.0],["2025-11-07",20.825,21.34,19.491,20.69,45581000.0],["2025-11-10",21.868,22.12,19.55,19.65,40693100.0],["2025-11-11",19.01,19.28,18.02,18.67,34972400.0],["2025-11-12",18.7,18.95,16.96,17.38,35266800.0],["2025-11-13",16.645,17.05,14.75,14.93,57680500.0],["2025-11-14",13.94,15.76,13.55,14.36,56948200.0],["2025-11-17",14.079,14.94,13.58,14.35,43610200.0],["2025-11-18",14.175,15.1,13.61,14.58,45069400.0],["2025-11-19",14.9,15.7,14.26,14.62,40607300.0],["2025-11-20",16.8,17.555,14.3,14.56,84186800.0],["2025-11-21",14.2,14.97,13.09,14.15,56373200.0],["2025-11-24",14.975,16.87,14.82,16.71,44269900.0],["2025-11-25",16.2,17.68,15.92,17.52,37852700.0],["2025-11-26",18.5,19.65,17.585,19.15,57090400.0],["2025-11-28",19.55,21.16,19.46,20.35,34179400.0],["2025-12-01",19.33,20.36,19.0,19.69,35731600.0],["2025-12-02",19.83,20.12,17.61,17.64,36130000.0],["2025-12-03",17.56,18.765,16.96,18.63,31538800.0],["2025-12-04",18.155,20.08,18.02,19.83,30608600.0],["2025-12-05",19.38,19.62,18.51,19.28,25022500.0],["2025-12-08",19.89,20.28,18.95,19.48,28045100.0],["2025-12-09",19.04,20.74,18.835,19.56,33282600.0],["2025-12-10",19.05,19.79,18.41,18.48,29883400.0],["2025-12-11",18.25,18.98,17.34,18.88,29990200.0],["2025-12-12",18.45,19.24,16.99,17.05,31326200.0],["2025-12-15",17.065,17.16,14.57,14.74,49273100.0],["2025-12-16",14.26,15.16,13.67,14.99,43614600.0],["2025-12-17",15.66,16.0,14.305,14.39,47896400.0],["2025-12-18",15.4,15.98,14.83,15.15,30724500.0],["2025-12-19",15.53,16.5,15.42,16.21,38280200.0],["2025-12-22",16.65,17.24,16.265,16.34,23267900.0],["2025-12-23",15.83,16.8,15.655,15.91,20712000.0],["2025-12-24",15.685,16.41,15.61,16.22,11459900.0],["2025-12-26",16.255,16.28,15.18,15.19,16406000.0],["2025-12-29",14.8,15.79,14.62,15.08,15547900.0],["2025-12-30",15.14,15.29,14.57,14.59,18054700.0],["2025-12-31",14.63,15.03,14.52,14.76,16350200.0],["2026-01-02",14.97,16.435,14.78,16.2,24158800.0],["2026-01-05",16.72,18.31,16.64,18.16,26979000.0],["2026-01-06",18.02,18.2,16.33,17.54,25670100.0],["2026-01-07",17.245,17.576,16.07,16.08,15262500.0],["2026-01-08",16.02,16.92,15.542,16.55,21886700.0],["2026-01-09",17.15,18.15,16.38,16.63,25340200.0],["2026-01-12",16.25,17.905,16.03,17.68,26652800.0],["2026-01-13",18.32,19.05,17.66,18.25,32087900.0],["2026-01-14",18.28,19.005,17.533,18.13,27701400.0],["2026-01-15",18.24,18.74,17.055,17.52,32049000.0],["2026-01-16",17.51,19.696,17.21,18.8,45615100.0],["2026-01-20",17.68,18.87,17.22,17.92,28362300.0],["2026-01-21",18.23,19.5,16.28,17.72,46175100.0],["2026-01-22",17.88,18.42,17.11,17.39,22162700.0],["2026-01-23",17.35,18.67,16.365,17.57,41658800.0],["2026-01-26",17.57,17.57,16.21,16.49,29490200.0],["2026-01-27",16.65,18.85,16.45,18.75,39892400.0],["2026-01-28",18.965,19.305,18.17,18.97,33139400.0],["2026-01-29",18.9,18.91,16.715,17.7,33488400.0],["2026-01-30",17.22,17.46,15.615,15.96,28279800.0],["2026-02-02",15.44,16.55,15.23,15.81,24288600.0],["2026-02-03",16.14,16.8,14.925,16.26,39813600.0],["2026-02-04",15.552,15.73,12.745,14.25,53285300.0],["2026-02-05",13.75,14.67,12.635,12.7,43916600.0],["2026-02-06",13.66,14.86,13.45,14.73,31185300.0],["2026-02-09",15.39,17.01,15.0,16.76,36705300.0],["2026-02-10",16.74,17.96,16.65,17.1,40514000.0],["2026-02-11",17.17,17.61,15.65,16.28,31151100.0],["2026-02-12",16.38,16.69,15.22,16.1,34841800.0],["2026-02-13",16.386,17.51,15.77,16.42,37914300.0],["2026-02-17",15.975,16.17,14.955,15.64,30552300.0],["2026-02-18",15.45,16.245,15.1,15.42,20153600.0],["2026-02-19",15.13,15.85,14.66,15.8,21476000.0],["2026-02-20",15.7,16.18,14.39,14.65,27010900.0],["2026-02-23",14.24,15.35,14.07,15.22,23312600.0],["2026-02-24",15.56,17.555,14.63,17.12,51315100.0],["2026-02-25",17.35,17.82,16.4,16.61,30538800.0],["2026-02-26",16.45,16.86,15.72,16.48,25597300.0],["2026-02-27",15.83,16.26,14.98,15.6,22915300.0],["2026-03-02",15.105,16.226,14.926,15.76,22702500.0],["2026-03-03",14.975,15.3,14.295,14.71,26493500.0],["2026-03-04",15.33,16.28,15.115,16.04,22140500.0],["2026-03-05",15.64,16.04,14.461,15.15,24119800.0],["2026-03-06",14.6,14.76,13.54,13.62,27525100.0],["2026-03-09",13.55,14.41,13.05,14.31,24012900.0],["2026-03-10",14.36,14.625,13.76,13.96,22011600.0],["2026-03-11",14.225,14.95,13.72,14.11,26921800.0],["2026-03-12",13.64,13.85,13.03,13.71,25128400.0],["2026-03-13",14.02,15.17,13.954,14.08,37028500.0],["2026-03-16",14.775,15.375,14.67,15.14,21356900.0],["2026-03-17",15.095,15.34,14.75,15.09,14615300.0],["2026-03-18",14.97,15.185,14.61,14.67,15936800.0],["2026-03-19",14.26,14.775,13.86,14.64,18881600.0],["2026-03-20",14.51,14.9,13.512,14.01,25392100.0],["2026-03-23",14.1,15.48,14.1,14.89,23942100.0],["2026-03-24",14.84,15.26,14.275,14.88,19854300.0],["2026-03-25",16.075,16.67,15.47,15.88,40675400.0],["2026-03-26",15.4,15.48,14.101,14.35,23575400.0],["2026-03-27",14.04,14.26,13.44,13.745,19249100.0],["2026-03-30",14.03,14.06,11.8,12.015,32268600.0],["2026-03-31",12.34,12.87,11.72,12.87,26824700.0],["2026-04-01",13.16,13.42,12.6,12.64,21937300.0],["2026-04-02",12.0,13.055,11.9,12.82,18962700.0],["2026-04-06",12.78,13.69,12.78,13.35,18144200.0],["2026-04-07",13.15,14.03,12.69,14.01,25749600.0],["2026-04-08",15.25,15.58,14.355,15.42,35970400.0],["2026-04-09",15.29,16.965,15.26,16.36,30843900.0],["2026-04-10",16.455,17.28,16.4,16.53,23205100.0],["2026-04-13",16.025,17.81,15.86,17.76,25083100.0],["2026-04-14",18.42,19.325,18.2,18.45,29273700.0],["2026-04-15",18.2,18.385,17.435,18.0,22117300.0],["2026-04-16",18.2,18.25,16.84,17.34,21047500.0],["2026-04-17",17.97,19.38,16.99,19.37,35433700.0],["2026-04-20",19.0,19.88,18.66,19.29,25085900.0],["2026-04-21",19.56,19.635,17.77,18.04,25547700.0],["2026-04-22",18.8,19.84,18.525,19.44,22616800.0],["2026-04-23",19.155,20.24,18.37,18.69,27568900.0],["2026-04-24",19.08,19.61,17.96,18.2,28975100.0],["2026-04-27",18.27,18.985,17.834,18.16,21513000.0],["2026-04-28",17.6,17.6,16.48,17.26,21490900.0],["2026-04-29",17.44,17.5,16.605,16.92,15941500.0],["2026-04-30",17.49,18.13,17.2,17.74,16837600.0],["2026-05-01",17.94,18.435,16.95,17.04,17324100.0],["2026-05-04",17.12,18.21,17.08,17.89,23579100.0],["2026-05-05",18.31,22.17,17.65,22.1,63658800.0],["2026-05-06",22.31,22.965,21.33,21.91,43299100.0],["2026-05-07",21.69,21.82,19.67,20.685,25929800.0],["2026-05-08",21.344,21.64,19.8,20.55,24464300.0],["2026-05-11",19.92,21.49,19.14,20.28,28416100.0],["2026-05-12",19.75,20.555,18.65,20.06,23458900.0],["2026-05-13",20.5,21.61,19.7,21.24,30507900.0],["2026-05-14",21.51,22.52,20.665,22.29,27530700.0],["2026-05-15",21.28,21.32,20.04,20.33,24257000.0],["2026-05-18",20.02,20.06,17.85,19.12,23021400.0],["2026-05-19",18.8,19.125,17.62,18.8,19398500.0],["2026-05-20",19.295,20.44,19.06,19.48,21509700.0],["2026-05-21",19.82,21.56,19.7,21.52,26727300.0],["2026-05-22",21.3,22.35,20.96,21.97,19436000.0],["2026-05-26",23.26,24.65,22.535,23.02,25430800.0],["2026-05-27",23.12,25.56,22.17,25.16,34659600.0],["2026-05-28",24.83,25.145,23.93,24.59,19156700.0],["2026-05-29",24.36,24.38,22.57,23.65,17095500.0],["2026-06-01",23.1,24.86,22.301,24.01,23373900.0],["2026-06-02",24.725,26.6,24.7,26.29,29972500.0],["2026-06-03",27.169,28.62,25.812,26.24,37902600.0],["2026-06-04",25.015,26.33,24.17,25.55,25965300.0],["2026-06-05",24.495,24.58,21.22,22.45,25866900.0],["2026-06-08",23.315,24.51,22.75,24.29,19407900.0],["2026-06-09",25.0,25.58,21.81,23.035,23981700.0],["2026-06-10",22.689,23.59,20.93,21.02,19874000.0],["2026-06-11",20.78,22.85,20.692,22.63,22258200.0],["2026-06-12",23.3,25.36,22.9,24.5,26160900.0],["2026-06-15",25.76,26.89,25.64,26.03,23514500.0],["2026-06-16",26.0,27.39,25.935,26.21,19040500.0],["2026-06-17",26.23,28.17,26.122,26.35,23494000.0],["2026-06-18",27.8,30.01,26.56,29.18,39415700.0],["2026-06-22",29.215,30.14,27.87,28.14,18875900.0],["2026-06-23",26.115,28.96,25.65,27.64,18053600.0],["2026-06-24",27.54,27.54,24.95,26.22,22885700.0],["2026-06-25",27.513,28.08,24.42,25.68,22187600.0],["2026-06-26",24.94,26.13,23.8,25.94,44844700.0],["2026-06-29",26.345,26.88,23.29,24.83,20269500.0],["2026-06-30",24.42,24.755,23.705,24.5,16524100.0],["2026-07-01",23.41,23.479,21.69,22.84,26596800.0],["2026-07-02",22.83,23.17,19.385,20.04,31109500.0],["2026-07-06",21.455,22.6,21.05,21.73,28330540.988893],["2026-07-07",20.8,21.2,19.505,20.47,24742609.487986],["2026-07-08",20.39,21.865,20.14,21.85,22291282.773067],["2026-07-09",22.62,24.09,22.42,23.26,29106515.157857],["2026-07-10",23.34,23.54,21.77,22.11,16487180.81135],["2026-07-13",21.5,22.1779,19.652,20.085,18788386.679563],["2026-07-14",20.88,21.225,19.04,19.87,18602922.754246],["2026-07-15",19.9,20.74,18.6913,19.87,21703441.067387],["2026-07-16",19.01,19.27,17.6,17.72,18861952.773236],["2026-07-17",17,17.83,16.13,17.56,23412151.142649],["2026-07-20",18.78,21.015,18.78,20.54,40903880.99666],["2026-07-21",21.015,24.49,20.98,22.89,47402586.909626],["2026-07-22",22.45,24.63,22.31,24.46,24472545.302744],["2026-07-23",24.165,26.84,23.94,25.82,31581967.299356],["2026-07-24",25.31,25.8,22.89,23.15,21118986.26199],["2026-07-27",23.815,23.91,20.762,21.65,24675353.902092],["2026-07-28",20.82,20.82,18.84,20.42,23594248.294695],["2026-07-29",20.58,20.68,17.442,17.69,39900003.017401],["2026-07-30",19.735,22.96,19.53,22.655,36229901.793682],["2026-07-31",24.18,24.53,21.8101,22.32,27747274.2071],["2026-08-03",21.81,25.2198,21.3,24.16,35930072.883198],["2026-08-04",20.25,22.39,20,20.38,61348157.558143],["2026-08-05",20.34,21.12,18.66,18.71,35229143.386689],["2026-08-06",18.065,19.595,17.7,18.21,30794468.589562],["2026-08-07",18.73,19.05,16.945,17.18,45020373.106856],["2026-08-10",17.51,17.51,16.4101,16.435,13325080.299964],["2026-08-11",17.19,18.245,16.9743,17.21,32470019.611848],["2026-08-12",18.575,19.12,17.48,17.87,33962991.634166],["2026-08-13",17.42,18.08,16.385,16.62,35194346.942722],["2026-08-14",16.47,18.14,16.23,17.855,38011335.398529]]}