{"t":"COMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-01",21.25,22.11,19.75,20.15,13577600.0],["2021-04-05",21.1,21.1,17.5,18.59,7173700.0],["2021-04-06",18.78,19.55,18.15,18.7,2272700.0],["2021-04-07",18.57,18.97,17.0,17.2,2626600.0],["2021-04-08",17.25,17.856,16.75,16.81,1531600.0],["2021-04-09",16.75,17.56,16.5,17.31,999500.0],["2021-04-12",17.45,17.49,16.95,17.11,984800.0],["2021-04-13",17.25,17.82,17.13,17.52,711700.0],["2021-04-14",17.46,18.245,17.36,17.99,952000.0],["2021-04-15",18.24,18.38,17.8,18.27,724700.0],["2021-04-16",18.25,18.35,17.9,18.03,807900.0],["2021-04-19",18.17,18.64,17.08,17.78,1005400.0],["2021-04-20",17.68,17.75,17.0,17.22,1300400.0],["2021-04-21",17.15,17.72,17.104,17.7,872800.0],["2021-04-22",17.87,17.91,17.33,17.5,767800.0],["2021-04-23",17.42,17.95,17.42,17.62,420200.0],["2021-04-26",18.25,18.47,17.93,18.0,963100.0],["2021-04-27",17.85,18.1,17.67,18.0,572000.0],["2021-04-28",18.14,18.73,18.06,18.73,802100.0],["2021-04-29",19.14,19.4,18.73,18.83,998400.0],["2021-04-30",18.7,19.24,18.7,19.02,537900.0],["2021-05-03",19.37,19.39,18.25,18.28,308600.0],["2021-05-04",18.26,18.4,17.25,17.61,721400.0],["2021-05-05",17.72,17.84,17.04,17.09,565500.0],["2021-05-06",17.07,17.1,16.14,16.5,1030200.0],["2021-05-07",16.58,17.04,16.57,16.91,439700.0],["2021-05-10",16.87,17.015,16.2,16.34,341700.0],["2021-05-11",16.04,16.08,15.11,15.43,1058700.0],["2021-05-12",15.43,15.43,14.19,14.45,1128300.0],["2021-05-13",16.13,16.2,13.51,13.66,3042600.0],["2021-05-14",13.92,14.75,13.857,14.15,940800.0],["2021-05-17",14.47,14.62,13.85,14.07,818600.0],["2021-05-18",14.13,14.63,14.13,14.21,604600.0],["2021-05-19",14.16,14.42,13.65,14.42,599500.0],["2021-05-20",14.32,14.48,14.01,14.28,729400.0],["2021-05-21",14.23,14.23,13.81,13.87,313500.0],["2021-05-24",14.03,14.08,13.61,13.97,446100.0],["2021-05-25",13.99,14.1,13.375,13.48,636500.0],["2021-05-26",13.53,13.645,13.02,13.35,1079000.0],["2021-05-27",13.35,13.44,13.135,13.14,493200.0],["2021-05-28",13.22,13.947,13.11,13.44,1455500.0],["2021-06-01",13.54,13.585,12.79,12.93,1107700.0],["2021-06-02",13.0,13.51,12.95,13.48,2228300.0],["2021-06-03",13.56,13.94,13.3,13.82,1293800.0],["2021-06-04",13.89,13.96,13.65,13.95,441700.0],["2021-06-07",13.86,13.95,13.5,13.86,613000.0],["2021-06-08",14.0,14.71,13.95,14.64,892700.0],["2021-06-09",14.7,15.04,14.65,14.92,579700.0],["2021-06-10",15.05,15.11,14.65,14.75,479600.0],["2021-06-11",14.76,14.92,14.52,14.54,268600.0],["2021-06-14",14.43,14.53,13.7,13.83,575500.0],["2021-06-15",13.72,13.86,13.315,13.5,433100.0],["2021-06-16",13.55,13.96,13.5,13.7,533300.0],["2021-06-17",13.7,14.16,13.54,13.95,503500.0],["2021-06-18",13.8,14.07,13.65,13.99,338800.0],["2021-06-21",14.0,14.05,13.58,13.59,349000.0],["2021-06-22",13.48,13.59,13.315,13.46,215900.0],["2021-06-23",13.54,14.04,13.531,13.97,324400.0],["2021-06-24",14.01,14.58,14.0,14.35,441700.0],["2021-06-25",14.44,14.5,13.97,14.07,310900.0],["2021-06-28",14.02,14.103,13.58,13.64,452400.0],["2021-06-29",13.75,13.912,13.455,13.5,450900.0],["2021-06-30",13.51,13.56,13.03,13.14,488700.0],["2021-07-01",13.25,13.39,13.01,13.05,296000.0],["2021-07-02",13.27,13.27,12.74,12.9,747300.0],["2021-07-06",12.97,13.0,12.2,12.44,1185700.0],["2021-07-07",12.44,12.55,12.12,12.25,727100.0],["2021-07-08",12.0,12.95,11.76,12.86,1282300.0],["2021-07-09",12.85,13.55,12.805,13.5,773000.0],["2021-07-12",13.54,13.8,13.037,13.65,611200.0],["2021-07-13",13.58,13.9,13.1,13.37,527900.0],["2021-07-14",13.41,13.536,12.834,13.03,375800.0],["2021-07-15",12.97,13.07,12.85,12.89,581400.0],["2021-07-16",13.03,13.157,12.7,12.73,401600.0],["2021-07-19",12.5,12.98,12.265,12.74,567700.0],["2021-07-20",12.8,13.25,12.77,13.2,455800.0],["2021-07-21",13.27,13.88,13.101,13.85,546200.0],["2021-07-22",13.88,14.06,13.54,13.99,513800.0],["2021-07-23",13.9,14.09,13.46,13.9,520700.0],["2021-07-26",13.89,13.97,13.25,13.37,537700.0],["2021-07-27",13.25,13.25,12.86,12.96,439400.0],["2021-07-28",13.06,13.08,12.85,12.96,433900.0],["2021-07-29",12.97,13.49,12.63,13.24,523100.0],["2021-07-30",13.11,13.75,13.04,13.66,492200.0],["2021-08-02",13.64,13.73,13.2,13.25,523300.0],["2021-08-03",13.12,13.2,12.6,12.75,655000.0],["2021-08-04",12.8,13.76,12.67,13.45,961400.0],["2021-08-05",13.56,13.94,13.51,13.92,638600.0],["2021-08-06",13.88,14.54,13.75,14.5,819400.0],["2021-08-09",14.6,16.5,14.52,15.28,2507700.0],["2021-08-10",16.63,16.63,15.5,15.92,2869400.0],["2021-08-11",16.0,16.95,15.9,16.37,980200.0],["2021-08-12",16.84,17.24,16.23,17.0,1453100.0],["2021-08-13",16.88,17.7,16.71,17.21,905700.0],["2021-08-16",17.36,17.36,16.55,17.01,512800.0],["2021-08-17",16.83,16.979,15.71,16.09,830800.0],["2021-08-18",16.52,16.62,15.83,15.98,1047100.0],["2021-08-19",15.75,16.04,15.3,15.62,518700.0],["2021-08-20",15.62,15.88,15.44,15.76,230500.0],["2021-08-23",15.84,16.149,15.39,15.68,449700.0],["2021-08-24",15.54,15.76,15.22,15.75,571400.0],["2021-08-25",15.66,16.33,15.55,15.74,390900.0],["2021-08-26",15.58,15.779,15.31,15.64,345300.0],["2021-08-27",15.42,16.05,15.39,15.93,501200.0],["2021-08-30",15.87,17.01,15.73,16.71,1074800.0],["2021-08-31",16.63,16.788,15.8,15.91,567500.0],["2021-09-01",15.97,16.49,15.6,16.49,797800.0],["2021-09-02",16.59,17.21,16.57,16.66,1033100.0],["2021-09-03",16.62,16.82,16.01,16.16,647000.0],["2021-09-07",16.16,16.31,15.28,15.86,940000.0],["2021-09-08",15.82,15.82,14.5,14.96,1143500.0],["2021-09-09",14.88,15.53,14.58,14.97,913500.0],["2021-09-10",15.0,15.15,14.1,14.31,982800.0],["2021-09-13",14.37,14.59,13.97,14.33,743800.0],["2021-09-14",14.46,14.7,13.39,13.59,1082600.0],["2021-09-15",13.63,13.94,13.425,13.85,711700.0],["2021-09-16",13.9,14.03,13.61,13.69,339900.0],["2021-09-17",13.64,13.97,13.22,13.88,1084300.0],["2021-09-20",13.0,13.86,12.863,13.58,985900.0],["2021-09-21",13.71,13.929,12.96,13.62,954200.0],["2021-09-22",13.94,14.51,13.0,14.04,1424300.0],["2021-09-23",14.14,15.15,13.61,14.67,2745400.0],["2021-09-24",14.4,14.61,13.42,13.5,1454500.0],["2021-09-27",13.5,13.94,13.17,13.53,1505900.0],["2021-09-28",13.26,14.04,12.38,13.5,5308200.0],["2021-09-29",13.28,13.96,12.82,13.02,1891900.0],["2021-09-30",13.08,13.48,12.75,13.26,2445700.0],["2021-10-01",13.19,13.29,12.591,12.79,1496200.0],["2021-10-04",13.04,13.06,11.5,11.64,5794400.0],["2021-10-05",11.69,11.715,11.205,11.61,1808300.0],["2021-10-06",11.45,11.45,10.95,11.11,3735000.0],["2021-10-07",11.21,11.21,10.77,10.87,2097000.0],["2021-10-08",10.99,11.54,10.75,11.35,2835200.0],["2021-10-11",11.27,11.34,10.72,10.74,2200900.0],["2021-10-12",10.8,11.29,10.52,11.25,1475400.0],["2021-10-13",11.25,11.74,11.116,11.55,1123200.0],["2021-10-14",11.59,11.78,11.3,11.48,1054300.0],["2021-10-15",11.48,11.815,11.3,11.68,1033400.0],["2021-10-18",11.59,11.73,10.94,11.7,1226400.0],["2021-10-19",11.72,12.635,11.665,12.38,2207000.0],["2021-10-20",12.45,12.79,12.1,12.3,3211100.0],["2021-10-21",12.28,12.89,12.21,12.53,2313700.0],["2021-10-22",12.6,12.97,12.55,12.89,1627400.0],["2021-10-25",12.73,13.32,12.63,13.32,1351700.0],["2021-10-26",13.24,13.39,12.93,13.03,2883200.0],["2021-10-27",13.1,13.249,12.73,12.96,1631500.0],["2021-10-28",13.0,13.04,12.73,12.89,1091000.0],["2021-10-29",12.83,13.13,12.7,13.1,1119500.0],["2021-11-01",13.2,13.54,13.05,13.52,1501500.0],["2021-11-02",13.46,13.5,13.06,13.18,2546800.0],["2021-11-03",13.12,13.49,12.65,12.91,2403300.0],["2021-11-04",12.78,13.0,12.65,12.86,1322000.0],["2021-11-05",12.8,12.99,12.325,12.39,1320100.0],["2021-11-08",12.39,12.85,12.34,12.43,2608200.0],["2021-11-09",12.5,12.65,12.15,12.55,1950300.0],["2021-11-10",12.28,12.39,11.94,12.04,2222000.0],["2021-11-11",11.965,12.1,11.25,11.46,2019900.0],["2021-11-12",11.41,11.45,11.06,11.42,1801900.0],["2021-11-15",11.46,11.485,11.155,11.18,2268100.0],["2021-11-16",11.15,11.27,10.77,11.15,2533600.0],["2021-11-17",11.0,11.05,10.68,10.77,2748700.0],["2021-11-18",10.77,10.84,10.34,10.5,2519600.0],["2021-11-19",10.4,10.82,10.35,10.43,1971800.0],["2021-11-22",10.39,10.415,9.56,9.85,2252600.0],["2021-11-23",9.85,9.877,9.285,9.41,2299500.0],["2021-11-24",9.48,9.59,9.29,9.53,1452900.0],["2021-11-26",9.38,9.54,9.13,9.5,989100.0],["2021-11-29",9.51,9.55,9.03,9.35,2074100.0],["2021-11-30",9.24,9.62,9.13,9.56,2751100.0],["2021-12-01",9.63,9.79,8.6,8.64,4893500.0],["2021-12-02",8.65,9.26,8.61,9.25,2448200.0],["2021-12-03",9.31,9.57,9.05,9.23,2147700.0],["2021-12-06",9.2,9.83,9.15,9.8,4319700.0],["2021-12-07",9.98,10.49,9.945,10.29,2287700.0],["2021-12-08",10.33,11.01,10.23,10.77,2586800.0],["2021-12-09",10.66,10.88,10.26,10.34,2352400.0],["2021-12-10",10.42,10.815,10.14,10.33,2092800.0],["2021-12-13",10.18,10.77,9.965,10.21,2388400.0],["2021-12-14",10.07,10.64,9.92,9.98,2158800.0],["2021-12-15",9.96,10.78,9.86,10.43,6980500.0],["2021-12-16",10.52,11.02,9.85,9.9,6891900.0],["2021-12-17",9.78,10.09,9.19,9.66,6769500.0],["2021-12-20",9.46,9.61,9.275,9.3,5157600.0],["2021-12-21",9.4,9.98,9.34,9.65,7018100.0],["2021-12-22",9.69,9.9,9.23,9.25,1979700.0],["2021-12-23",9.31,9.31,8.76,9.22,1873700.0],["2021-12-27",9.24,9.29,9.06,9.23,1064400.0],["2021-12-28",9.18,9.27,9.04,9.13,1322000.0],["2021-12-29",9.02,9.1,8.62,8.8,2893000.0],["2021-12-30",8.77,9.26,8.65,9.13,1390100.0],["2021-12-31",9.06,9.31,9.012,9.09,1625600.0],["2022-01-03",9.2,9.71,9.2,9.55,3865900.0],["2022-01-04",9.55,9.6,9.05,9.25,2560200.0],["2022-01-05",9.18,9.181,8.79,8.86,2498700.0],["2022-01-06",8.78,8.96,8.18,8.39,1845800.0],["2022-01-07",8.29,8.56,8.1,8.54,8672800.0],["2022-01-10",8.44,8.58,8.09,8.52,3279900.0],["2022-01-11",8.68,9.105,8.65,9.06,4483500.0],["2022-01-12",9.09,9.267,8.91,9.2,2768700.0],["2022-01-13",9.23,9.23,8.67,8.73,1346500.0],["2022-01-14",8.68,8.68,8.145,8.31,1704400.0],["2022-01-18",8.1,8.39,7.72,7.97,3434100.0],["2022-01-19",8.06,8.485,8.03,8.2,1808400.0],["2022-01-20",8.3,8.74,8.165,8.23,1128100.0],["2022-01-21",8.1,8.31,7.94,8.06,1989200.0],["2022-01-24",7.88,8.28,7.25,8.25,3179400.0],["2022-01-25",7.98,8.1,7.57,7.71,2325900.0],["2022-01-26",7.95,8.17,7.65,7.66,2489100.0],["2022-01-27",7.88,8.02,7.53,7.57,1182100.0],["2022-01-28",7.59,7.87,7.29,7.85,1168400.0],["2022-01-31",7.85,8.68,7.85,8.58,1934400.0],["2022-02-01",8.72,8.88,8.47,8.86,2504100.0],["2022-02-02",8.85,8.85,8.31,8.31,1097000.0],["2022-02-03",8.08,8.43,7.895,7.9,1607400.0],["2022-02-04",7.97,8.36,7.86,8.27,1062000.0],["2022-02-07",8.25,8.5,8.145,8.25,783900.0],["2022-02-08",8.11,8.51,8.07,8.4,1176500.0],["2022-02-09",8.57,8.84,8.48,8.84,1298100.0],["2022-02-10",8.6,8.83,8.293,8.33,1388600.0],["2022-02-11",8.35,8.69,8.2,8.39,1497300.0],["2022-02-14",8.36,8.68,8.3,8.34,1289900.0],["2022-02-15",8.47,8.84,8.44,8.8,1968400.0],["2022-02-16",8.8,8.8,8.37,8.5,1620100.0],["2022-02-17",8.29,9.185,8.23,8.96,5836000.0],["2022-02-18",8.83,8.83,8.092,8.3,6831800.0],["2022-02-22",8.07,8.22,7.47,7.73,6047700.0],["2022-02-23",7.78,7.88,7.25,7.35,4119900.0],["2022-02-24",6.95,7.92,6.91,7.87,5329400.0],["2022-02-25",7.8,7.81,7.3,7.65,7938100.0],["2022-02-28",7.61,7.725,7.39,7.61,1584500.0],["2022-03-01",7.55,7.67,7.36,7.4,1927500.0],["2022-03-02",7.32,7.575,7.28,7.56,1280500.0],["2022-03-03",7.56,7.68,7.19,7.46,3536700.0],["2022-03-04",7.45,7.56,6.8,6.98,1914900.0],["2022-03-07",6.99,7.02,6.53,6.63,2376700.0],["2022-03-08",6.56,6.93,6.39,6.63,2957300.0],["2022-03-09",6.88,7.29,6.88,7.29,4342900.0],["2022-03-10",7.0,7.14,6.5,6.88,4643400.0],["2022-03-11",6.92,6.97,6.35,6.51,1837400.0],["2022-03-14",6.38,6.38,5.84,5.86,2002200.0],["2022-03-15",5.78,6.03,5.58,5.85,1954000.0],["2022-03-16",5.93,6.385,5.9,6.29,5048700.0],["2022-03-17",6.24,6.63,6.24,6.44,1336700.0],["2022-03-18",6.36,6.87,6.36,6.75,1397400.0],["2022-03-21",6.65,6.81,6.47,6.57,1283700.0],["2022-03-22",6.67,7.62,6.63,7.44,2583500.0],["2022-03-23",7.3,7.505,7.14,7.19,1302300.0],["2022-03-24",7.25,7.51,7.045,7.51,1784200.0],["2022-03-25",7.44,7.715,7.38,7.61,2444100.0],["2022-03-28",7.61,7.88,7.58,7.87,1927200.0],["2022-03-29",7.93,8.35,7.89,8.3,2549800.0],["2022-03-30",8.21,8.259,7.85,7.96,1446300.0],["2022-03-31",7.89,8.025,7.835,7.86,1540400.0],["2022-04-01",7.92,7.98,7.22,7.39,2567900.0],["2022-04-04",7.37,7.965,7.35,7.76,1414900.0],["2022-04-05",7.78,7.85,7.31,7.32,1237900.0],["2022-04-06",6.89,7.02,6.58,6.83,1671700.0],["2022-04-07",6.81,6.945,6.51,6.74,1341200.0],["2022-04-08",6.7,6.775,6.46,6.56,1195800.0],["2022-04-11",6.38,6.85,6.32,6.7,3691000.0],["2022-04-12",6.83,7.16,6.755,6.79,4857500.0],["2022-04-13",6.75,6.8,6.4,6.49,3870800.0],["2022-04-14",6.49,6.56,5.94,6.0,2071200.0],["2022-04-18",5.91,6.11,5.71,5.98,2734000.0],["2022-04-19",6.0,6.46,5.94,6.34,1933600.0],["2022-04-20",6.36,7.09,6.21,6.81,3341500.0],["2022-04-21",7.0,7.01,6.49,6.67,3330700.0],["2022-04-22",6.4,6.4,5.69,5.84,3940000.0],["2022-04-25",5.71,5.853,5.58,5.73,2584500.0],["2022-04-26",5.64,5.7,5.39,5.49,2173100.0],["2022-04-27",5.5,5.795,5.45,5.6,2078600.0],["2022-04-28",5.64,5.91,5.41,5.79,1989400.0],["2022-04-29",5.69,5.9,5.42,5.43,2271700.0],["2022-05-02",5.36,5.56,5.26,5.54,2898200.0],["2022-05-03",5.53,5.815,5.36,5.73,2449000.0],["2022-05-04",5.79,5.89,5.345,5.86,2014500.0],["2022-05-05",5.75,5.8,5.31,5.46,2065800.0],["2022-05-06",5.4,5.485,5.085,5.28,2549500.0],["2022-05-09",5.17,5.19,4.55,4.59,3780100.0],["2022-05-10",4.71,4.74,3.76,4.05,11090700.0],["2022-05-11",4.04,4.3,3.97,4.21,9725200.0],["2022-05-12",4.15,4.61,4.0,4.47,5663600.0],["2022-05-13",4.77,5.505,4.64,5.45,17016200.0],["2022-05-16",5.3,5.59,5.16,5.27,5652400.0],["2022-05-17",5.36,5.51,5.2,5.36,3425500.0],["2022-05-18",5.28,5.56,5.08,5.16,3134200.0],["2022-05-19",5.24,5.59,5.24,5.52,4108400.0],["2022-05-20",5.63,5.835,5.35,5.49,3891200.0],["2022-05-23",5.53,5.79,5.455,5.73,3472500.0],["2022-05-24",5.58,5.71,5.25,5.26,3195600.0],["2022-05-25",5.2,5.43,5.2,5.3,3512400.0],["2022-05-26",5.3,5.535,5.22,5.36,3478200.0],["2022-05-27",5.45,6.17,5.406,6.01,6364000.0],["2022-05-31",5.93,6.02,5.615,5.86,22005500.0],["2022-06-01",5.86,6.29,5.86,6.01,5001800.0],["2022-06-02",5.96,6.77,5.96,6.68,5287700.0],["2022-06-03",6.46,6.71,6.22,6.27,4760000.0],["2022-06-06",6.55,6.88,6.25,6.41,4653900.0],["2022-06-07",6.3,6.33,5.92,6.09,3648900.0],["2022-06-08",6.07,6.325,6.041,6.19,2557900.0],["2022-06-09",6.11,6.18,5.55,5.59,2928700.0],["2022-06-10",5.45,5.45,5.25,5.34,3317100.0],["2022-06-13",4.99,5.01,4.74,4.76,4265200.0],["2022-06-14",4.79,4.835,4.17,4.26,5197800.0],["2022-06-15",4.3,4.42,4.03,4.08,8791800.0],["2022-06-16",3.91,3.99,3.58,3.6,6074300.0],["2022-06-17",3.65,3.9,3.56,3.8,4836500.0],["2022-06-21",3.92,4.225,3.8,3.98,8087300.0],["2022-06-22",3.86,4.13,3.81,3.93,4426900.0],["2022-06-23",3.95,4.18,3.88,4.14,4430500.0],["2022-06-24",4.24,4.32,4.03,4.06,34041400.0],["2022-06-27",4.06,4.11,3.76,3.8,4594400.0],["2022-06-28",3.84,3.94,3.64,3.68,3172400.0],["2022-06-29",3.62,3.67,3.46,3.53,3241400.0],["2022-06-30",3.43,3.61,3.315,3.61,3674900.0],["2022-07-01",3.59,4.01,3.59,4.01,3378100.0],["2022-07-05",3.9,4.41,3.87,4.4,3997300.0],["2022-07-06",4.34,4.43,4.23,4.38,2779400.0],["2022-07-07",4.43,4.6,4.36,4.59,2356400.0],["2022-07-08",4.51,4.68,4.43,4.55,2207900.0],["2022-07-11",4.52,4.57,4.18,4.21,1918500.0],["2022-07-12",4.23,4.365,4.115,4.26,2879500.0],["2022-07-13",4.14,4.34,3.94,4.25,2872600.0],["2022-07-14",4.15,4.19,3.87,3.91,3228300.0],["2022-07-15",4.02,4.11,3.86,4.07,2197900.0],["2022-07-18",4.14,4.29,3.98,4.02,2037800.0],["2022-07-19",4.09,4.25,4.02,4.15,1950800.0],["2022-07-20",4.14,4.33,4.075,4.15,2878900.0],["2022-07-21",3.95,3.99,3.7,3.84,4310200.0],["2022-07-22",3.83,3.845,3.64,3.67,3509100.0],["2022-07-25",3.68,3.79,3.6,3.63,2788700.0],["2022-07-26",3.58,3.6,3.36,3.5,2475100.0],["2022-07-27",3.5,3.77,3.4,3.73,2395100.0],["2022-07-28",3.72,3.88,3.59,3.87,2303200.0],["2022-07-29",3.81,3.94,3.76,3.82,1771400.0],["2022-08-01",3.75,3.86,3.53,3.86,2689500.0],["2022-08-02",3.78,3.96,3.74,3.85,2492900.0],["2022-08-03",3.86,4.01,3.815,3.97,2339300.0],["2022-08-04",3.97,4.04,3.885,3.91,1920000.0],["2022-08-05",3.88,4.11,3.65,4.1,7821100.0],["2022-08-08",4.14,4.67,4.111,4.6,4178800.0],["2022-08-09",4.62,4.62,4.15,4.4,6420000.0],["2022-08-10",4.53,4.94,4.527,4.74,2883700.0],["2022-08-11",4.84,4.905,4.63,4.65,3326100.0],["2022-08-12",4.74,4.77,4.55,4.7,2608100.0],["2022-08-15",4.64,4.7,4.405,4.68,4501100.0],["2022-08-16",4.19,4.68,3.93,4.45,7666700.0],["2022-08-17",4.32,4.32,3.88,3.96,5113500.0],["2022-08-18",4.02,4.12,3.86,4.06,5986700.0],["2022-08-19",3.94,3.94,3.61,3.62,3990100.0],["2022-08-22",3.59,3.62,3.33,3.34,3348100.0],["2022-08-23",3.34,3.428,3.2,3.21,4969300.0],["2022-08-24",3.22,3.385,3.22,3.28,3239500.0],["2022-08-25",3.29,3.34,3.17,3.26,2749900.0],["2022-08-26",3.27,3.3,3.085,3.25,4711500.0],["2022-08-29",3.2,3.31,3.17,3.18,3323500.0],["2022-08-30",3.18,3.27,3.05,3.11,2811600.0],["2022-08-31",3.13,3.175,2.84,2.86,5553200.0],["2022-09-01",2.82,2.87,2.61,2.81,5217700.0],["2022-09-02",2.89,2.97,2.74,2.75,3303900.0],["2022-09-06",2.8,2.89,2.745,2.82,5833600.0],["2022-09-07",2.81,2.96,2.77,2.91,4643100.0],["2022-09-08",2.85,2.98,2.845,2.96,3737500.0],["2022-09-09",3.0,3.2,3.0,3.2,3818800.0],["2022-09-12",3.21,3.38,3.2,3.38,3085200.0],["2022-09-13",3.2,3.225,3.03,3.04,4549600.0],["2022-09-14",3.03,3.12,2.9,3.06,5373600.0],["2022-09-15",3.03,3.29,3.03,3.16,4280500.0],["2022-09-16",3.08,3.1,2.84,2.89,21106800.0],["2022-09-19",2.81,2.85,2.675,2.69,8853000.0],["2022-09-20",2.68,2.68,2.5,2.53,5243800.0],["2022-09-21",2.56,2.62,2.43,2.44,3281300.0],["2022-09-22",2.41,2.435,2.26,2.29,4500500.0],["2022-09-23",2.23,2.4,2.23,2.35,3998700.0],["2022-09-26",2.34,2.495,2.28,2.29,3337800.0],["2022-09-27",2.36,2.5,2.29,2.33,3188400.0],["2022-09-28",2.33,2.64,2.32,2.6,4633400.0],["2022-09-29",2.52,2.56,2.3,2.33,2255600.0],["2022-09-30",2.36,2.435,2.31,2.32,2189500.0],["2022-10-03",2.37,2.465,2.27,2.44,2484600.0],["2022-10-04",2.55,2.68,2.51,2.63,7465300.0],["2022-10-05",2.55,2.625,2.46,2.55,2348900.0],["2022-10-06",2.65,3.225,2.64,2.96,12605500.0],["2022-10-07",2.85,3.009,2.74,2.87,4317700.0],["2022-10-10",2.91,2.91,2.74,2.77,3852700.0],["2022-10-11",2.77,2.94,2.62,2.93,3903100.0],["2022-10-12",2.92,2.92,2.68,2.71,4127800.0],["2022-10-13",2.6,2.73,2.42,2.7,3591600.0],["2022-10-14",2.74,2.82,2.45,2.46,1879000.0],["2022-10-17",2.56,2.7,2.43,2.7,2665400.0],["2022-10-18",2.8,2.885,2.63,2.74,3555800.0],["2022-10-19",2.71,2.75,2.46,2.5,2382500.0],["2022-10-20",2.48,2.67,2.435,2.48,2515200.0],["2022-10-21",2.48,2.49,2.325,2.46,1970400.0],["2022-10-24",2.48,2.48,2.21,2.28,2606200.0],["2022-10-25",2.29,2.695,2.29,2.64,3720800.0],["2022-10-26",2.6,2.8,2.585,2.69,2112900.0],["2022-10-27",2.78,2.795,2.68,2.74,1992800.0],["2022-10-28",2.67,2.71,2.48,2.51,4218900.0],["2022-10-31",2.53,2.66,2.53,2.64,3118100.0],["2022-11-01",2.7,2.77,2.54,2.55,1880300.0],["2022-11-02",2.53,2.61,2.351,2.36,3018700.0],["2022-11-03",2.3,2.41,2.25,2.25,2577000.0],["2022-11-04",2.31,2.32,2.145,2.24,2696100.0],["2022-11-07",2.25,2.27,2.025,2.1,3329200.0],["2022-11-08",2.1,2.15,1.99,2.04,3875500.0],["2022-11-09",2.03,2.03,1.84,1.85,2897500.0],["2022-11-10",2.04,2.44,2.04,2.43,6800800.0],["2022-11-11",2.23,4.21,2.181,3.5,33699600.0],["2022-11-14",3.42,3.515,3.21,3.22,4674300.0],["2022-11-15",3.33,3.569,3.33,3.42,6356400.0],["2022-11-16",3.32,3.36,3.06,3.07,2627000.0],["2022-11-17",3.02,3.02,2.84,2.95,2405700.0],["2022-11-18",3.04,3.045,2.76,2.8,2260600.0],["2022-11-21",2.75,2.77,2.565,2.7,2078900.0],["2022-11-22",2.72,2.78,2.575,2.76,1712800.0],["2022-11-23",2.78,2.85,2.69,2.82,1442400.0],["2022-11-25",2.75,2.86,2.725,2.86,564800.0],["2022-11-28",2.8,2.95,2.7,2.7,1297100.0],["2022-11-29",2.7,2.81,2.68,2.69,1434500.0],["2022-11-30",2.71,2.99,2.61,2.99,3487400.0],["2022-12-01",2.99,3.22,2.97,3.21,3484000.0],["2022-12-02",3.04,3.31,2.98,3.27,2230900.0],["2022-12-05",3.2,3.27,2.9,2.91,1794900.0],["2022-12-06",2.91,2.93,2.74,2.76,1557600.0],["2022-12-07",2.72,2.755,2.57,2.64,2589900.0],["2022-12-08",2.63,2.82,2.51,2.6,1654700.0],["2022-12-09",2.54,2.62,2.45,2.57,1203000.0],["2022-12-12",2.55,2.645,2.47,2.64,2002600.0],["2022-12-13",2.875,3.05,2.6,2.65,2732000.0],["2022-12-14",2.64,2.83,2.62,2.82,2786300.0],["2022-12-15",2.71,2.785,2.57,2.57,1902700.0],["2022-12-16",2.52,2.68,2.501,2.67,3209700.0],["2022-12-19",2.62,2.62,2.4,2.41,1578900.0],["2022-12-20",2.41,2.42,2.27,2.32,2329900.0],["2022-12-21",2.38,2.44,2.295,2.38,1581700.0],["2022-12-22",2.29,2.31,2.13,2.24,2254600.0],["2022-12-23",2.24,2.3,2.17,2.25,1497600.0],["2022-12-27",2.23,2.23,2.07,2.1,1328500.0],["2022-12-28",2.09,2.13,2.0,2.04,1872800.0],["2022-12-29",2.08,2.2,2.01,2.2,2054200.0],["2022-12-30",2.15,2.37,2.13,2.33,2549300.0],["2023-01-03",2.35,2.54,2.2,2.22,2433400.0],["2023-01-04",2.3,2.535,2.25,2.45,3554100.0],["2023-01-05",2.39,2.455,2.31,2.39,2958600.0],["2023-01-06",2.45,2.51,2.29,2.51,1956700.0],["2023-01-09",2.55,2.905,2.5,2.8,3816100.0],["2023-01-10",2.79,3.01,2.68,3.01,2822300.0],["2023-01-11",3.0,3.39,2.985,3.34,5025800.0],["2023-01-12",3.34,3.65,3.2,3.64,3797300.0],["2023-01-13",3.54,3.7,3.48,3.6,2234300.0],["2023-01-17",3.6,3.68,3.48,3.65,1635400.0],["2023-01-18",3.7,3.84,3.47,3.48,2282100.0],["2023-01-19",3.39,3.39,2.905,3.1,4625100.0],["2023-01-20",3.15,3.44,3.022,3.41,2317000.0],["2023-01-23",3.41,3.52,3.32,3.42,2556000.0],["2023-01-24",3.38,3.47,3.3,3.31,2349400.0],["2023-01-25",3.21,3.5,3.16,3.49,3305000.0],["2023-01-26",3.52,3.76,3.43,3.72,3400600.0],["2023-01-27",3.65,4.12,3.65,3.99,6628400.0],["2023-01-30",3.94,3.96,3.75,3.77,3659800.0],["2023-01-31",3.84,4.08,3.83,4.02,3519700.0],["2023-02-01",4.03,4.45,3.9,4.41,3980800.0],["2023-02-02",4.49,5.159,4.49,4.76,10410700.0],["2023-02-03",4.48,4.72,4.31,4.48,3317100.0],["2023-02-06",4.41,4.56,4.33,4.45,2749700.0],["2023-02-07",4.33,4.36,3.91,4.23,3249300.0],["2023-02-08",4.16,4.35,4.13,4.14,2474100.0],["2023-02-09",4.27,4.305,3.95,3.95,2640900.0],["2023-02-10",3.83,3.96,3.63,3.7,3296700.0],["2023-02-13",3.73,4.26,3.695,4.12,3818400.0],["2023-02-14",4.02,4.29,3.85,4.25,2476000.0],["2023-02-15",4.17,4.42,4.155,4.41,2074300.0],["2023-02-16",4.26,4.36,4.08,4.16,2580600.0],["2023-02-17",4.09,4.137,3.745,3.88,2730100.0],["2023-02-21",3.78,3.98,3.71,3.79,2184500.0],["2023-02-22",3.8,3.92,3.67,3.85,1719300.0],["2023-02-23",3.9,3.92,3.57,3.65,2175700.0],["2023-02-24",3.52,3.615,3.43,3.59,1747300.0],["2023-02-27",3.66,3.69,3.52,3.58,1339800.0],["2023-02-28",3.56,3.68,3.5,3.61,2048300.0],["2023-03-01",3.36,3.42,2.8,3.05,6723700.0],["2023-03-02",3.08,3.09,2.82,3.02,3404500.0],["2023-03-03",3.16,3.44,3.07,3.41,5096700.0],["2023-03-06",3.4,3.57,3.29,3.36,2558900.0],["2023-03-07",3.28,3.365,3.21,3.25,3843200.0],["2023-03-08",3.24,3.33,3.16,3.3,1424600.0],["2023-03-09",3.29,3.31,2.93,2.94,1967100.0],["2023-03-10",2.92,2.93,2.76,2.85,3296500.0],["2023-03-13",2.75,3.04,2.615,2.94,4775100.0],["2023-03-14",3.08,3.14,2.84,2.89,2523700.0],["2023-03-15",2.76,2.99,2.74,2.97,2333800.0],["2023-03-16",2.89,3.09,2.88,3.06,1864400.0],["2023-03-17",3.05,3.05,2.895,2.96,2944300.0],["2023-03-20",2.95,3.019,2.85,2.94,1671100.0],["2023-03-21",3.0,3.21,2.94,3.16,2340700.0],["2023-03-22",3.12,3.18,2.94,2.95,2113900.0],["2023-03-23",2.96,3.17,2.93,2.96,1765300.0],["2023-03-24",2.9,3.07,2.88,3.0,1528300.0],["2023-03-27",3.05,3.05,2.9,3.02,1663100.0],["2023-03-28",3.0,3.01,2.85,2.91,1175300.0],["2023-03-29",2.99,3.06,2.93,3.06,1068400.0],["2023-03-30",3.13,3.17,3.045,3.07,1073600.0],["2023-03-31",3.09,3.29,3.06,3.23,2891400.0],["2023-04-03",3.21,3.26,3.1,3.25,1986900.0],["2023-04-04",3.25,3.33,3.14,3.2,1653700.0],["2023-04-05",3.15,3.205,2.99,3.14,1457600.0],["2023-04-06",3.12,3.23,3.07,3.2,1928800.0],["2023-04-10",3.14,3.175,3.015,3.13,2241900.0],["2023-04-11",3.17,3.25,3.12,3.19,1236800.0],["2023-04-12",3.29,3.39,3.05,3.06,1761100.0],["2023-04-13",3.11,3.205,3.09,3.15,1152500.0],["2023-04-14",3.17,3.185,3.04,3.13,1553300.0],["2023-04-17",3.15,3.215,3.09,3.19,875900.0],["2023-04-18",3.26,3.27,3.045,3.11,2278400.0],["2023-04-19",3.06,3.22,3.035,3.14,1887100.0],["2023-04-20",3.08,3.205,3.05,3.05,1177400.0],["2023-04-21",3.07,3.105,3.0,3.08,1282100.0],["2023-04-24",3.06,3.12,2.92,2.93,1190900.0],["2023-04-25",2.89,2.92,2.54,2.58,5452500.0],["2023-04-26",2.65,2.66,2.23,2.31,5358900.0],["2023-04-27",2.33,2.345,2.2,2.24,3432100.0],["2023-04-28",2.21,2.38,2.185,2.34,3630200.0],["2023-05-01",2.34,2.45,2.31,2.39,2135000.0],["2023-05-02",2.35,2.35,2.17,2.2,3158900.0],["2023-05-03",2.21,2.265,2.14,2.16,3085800.0],["2023-05-04",2.16,2.25,2.081,2.19,4977700.0],["2023-05-05",2.27,2.555,2.263,2.49,8380400.0],["2023-05-08",2.49,2.65,2.45,2.64,3386400.0],["2023-05-09",2.58,2.87,2.52,2.8,3703700.0],["2023-05-10",3.54,3.95,3.41,3.78,11578100.0],["2023-05-11",3.68,3.97,3.535,3.55,5512000.0],["2023-05-12",3.55,3.8,3.49,3.66,3135000.0],["2023-05-15",3.69,3.9,3.65,3.87,1973000.0],["2023-05-16",3.82,3.86,3.63,3.71,1871200.0],["2023-05-17",3.74,4.04,3.69,4.02,2692800.0],["2023-05-18",4.05,4.23,4.01,4.21,3166200.0],["2023-05-19",4.21,4.26,4.05,4.07,2716400.0],["2023-05-22",4.07,4.27,4.018,4.18,2688500.0],["2023-05-23",4.14,4.305,4.03,4.04,2199900.0],["2023-05-24",3.88,3.9,3.68,3.72,2368400.0],["2023-05-25",3.76,3.77,3.51,3.58,2082000.0],["2023-05-26",3.595,3.7,3.41,3.43,3124900.0],["2023-05-30",3.47,3.54,3.21,3.35,3025200.0],["2023-05-31",3.32,3.7,3.32,3.7,7135500.0],["2023-06-01",3.66,3.835,3.54,3.7,2224900.0],["2023-06-02",3.71,3.9,3.68,3.9,2017200.0],["2023-06-05",3.89,3.96,3.82,3.84,1414700.0],["2023-06-06",3.8,4.11,3.74,4.06,1957200.0],["2023-06-07",4.08,4.19,3.87,3.89,3209600.0],["2023-06-08",3.87,3.87,3.62,3.67,3815700.0],["2023-06-09",3.73,3.805,3.49,3.52,4029700.0],["2023-06-12",3.56,3.71,3.5,3.58,4107900.0],["2023-06-13",3.5,3.58,3.24,3.26,9707300.0],["2023-06-14",3.3,3.37,3.13,3.24,5773600.0],["2023-06-15",3.15,3.4,3.05,3.39,4941100.0],["2023-06-16",3.4,3.46,3.295,3.35,4957900.0],["2023-06-20",3.34,3.435,3.05,3.18,5976900.0],["2023-06-21",3.17,3.24,3.07,3.18,4673600.0],["2023-06-22",3.17,3.19,3.055,3.14,3835600.0],["2023-06-23",3.06,3.16,3.04,3.07,6669700.0],["2023-06-26",3.03,3.25,3.03,3.18,2267200.0],["2023-06-27",3.24,3.42,3.143,3.41,5996400.0],["2023-06-28",3.42,3.605,3.38,3.51,3559700.0],["2023-06-29",3.48,3.749,3.48,3.58,3701700.0],["2023-06-30",3.66,3.68,3.435,3.5,3035100.0],["2023-07-03",3.52,3.7,3.52,3.68,1385300.0],["2023-07-05",3.59,3.63,3.3,3.32,3389700.0],["2023-07-06",3.25,3.275,3.12,3.23,2181300.0],["2023-07-07",3.2,3.35,3.2,3.27,1860400.0],["2023-07-10",3.3,3.345,3.205,3.23,2102500.0],["2023-07-11",3.26,3.55,3.25,3.53,3137100.0],["2023-07-12",3.7,4.01,3.61,3.92,8807600.0],["2023-07-13",3.9,4.14,3.845,4.14,5569700.0],["2023-07-14",4.05,4.16,3.815,3.9,4022000.0],["2023-07-17",3.9,3.99,3.81,3.9,2256700.0],["2023-07-18",4.05,4.12,3.89,4.08,2566300.0],["2023-07-19",4.06,4.09,3.57,3.76,5578600.0],["2023-07-20",3.72,3.72,3.57,3.64,2603400.0],["2023-07-21",3.67,3.7,3.54,3.59,2946700.0],["2023-07-24",3.61,3.98,3.61,3.98,3423700.0],["2023-07-25",3.9,4.41,3.9,4.19,5670400.0],["2023-07-26",4.19,4.47,4.19,4.42,2857600.0],["2023-07-27",4.49,4.49,3.88,3.97,3372700.0],["2023-07-28",4.15,4.32,4.09,4.23,2651500.0],["2023-07-31",4.25,4.305,4.11,4.19,2650300.0],["2023-08-01",4.12,4.17,3.995,4.14,1572700.0],["2023-08-02",4.01,4.18,3.94,4.14,1959400.0],["2023-08-03",4.11,4.38,4.06,4.35,3188500.0],["2023-08-04",4.31,4.37,3.97,4.06,3679000.0],["2023-08-07",4.12,4.17,3.61,3.97,5288600.0],["2023-08-08",3.71,3.86,3.25,3.85,6751600.0],["2023-08-09",3.85,3.88,3.64,3.71,2604900.0],["2023-08-10",3.76,3.82,3.61,3.69,2775900.0],["2023-08-11",3.62,3.73,3.55,3.72,2796900.0],["2023-08-14",3.64,3.73,3.585,3.65,2222600.0],["2023-08-15",3.56,3.62,3.41,3.46,2935900.0],["2023-08-16",3.5,3.5,3.32,3.35,2635800.0],["2023-08-17",3.35,3.385,3.13,3.15,3697200.0],["2023-08-18",3.1,3.12,2.945,3.08,4088300.0],["2023-08-21",3.09,3.24,3.05,3.12,2935100.0],["2023-08-22",3.14,3.3,3.14,3.26,3197900.0],["2023-08-23",3.3,3.435,3.22,3.33,2802500.0],["2023-08-24",3.35,3.415,3.18,3.27,2305200.0],["2023-08-25",3.29,3.44,3.19,3.31,2621100.0],["2023-08-28",3.35,3.4,3.29,3.32,1876400.0],["2023-08-29",3.33,3.44,3.27,3.33,2919200.0],["2023-08-30",3.31,3.64,3.31,3.58,3795800.0],["2023-08-31",3.63,3.71,3.56,3.6,5331300.0],["2023-09-01",3.67,3.75,3.51,3.52,3600600.0],["2023-09-05",3.52,3.71,3.48,3.62,3460300.0],["2023-09-06",3.58,3.615,3.38,3.51,3478600.0],["2023-09-07",3.42,3.42,3.27,3.37,2071400.0],["2023-09-08",3.34,3.45,3.31,3.34,1745300.0],["2023-09-11",3.4,3.43,3.27,3.28,2402900.0],["2023-09-12",3.29,3.4,3.27,3.35,2207000.0],["2023-09-13",3.36,3.43,3.22,3.24,2695400.0],["2023-09-14",3.3,3.345,3.151,3.18,2812100.0],["2023-09-15",3.25,3.25,3.03,3.22,8646600.0],["2023-09-18",3.2,3.33,3.1,3.25,1875200.0],["2023-09-19",3.23,3.23,3.05,3.18,2775500.0],["2023-09-20",3.23,3.44,3.18,3.22,3307200.0],["2023-09-21",3.11,3.137,2.895,2.92,2969600.0],["2023-09-22",3.01,3.15,2.985,3.07,2073800.0],["2023-09-25",3.01,3.085,2.95,3.04,2298700.0],["2023-09-26",2.95,3.05,2.85,2.86,2562100.0],["2023-09-27",2.84,2.98,2.84,2.93,2018500.0],["2023-09-28",2.92,3.07,2.9,3.05,2004300.0],["2023-09-29",3.07,3.172,2.84,2.9,3597200.0],["2023-10-02",2.87,2.905,2.79,2.8,1890800.0],["2023-10-03",2.76,2.79,2.59,2.6,3950900.0],["2023-10-04",2.65,2.71,2.44,2.51,10868400.0],["2023-10-05",2.49,2.595,2.45,2.53,3337800.0],["2023-10-06",2.53,2.55,2.44,2.46,2769900.0],["2023-10-09",2.42,2.46,2.32,2.39,2439800.0],["2023-10-10",2.39,2.57,2.39,2.45,2166400.0],["2023-10-11",2.48,2.55,2.42,2.43,1732100.0],["2023-10-12",2.45,2.45,2.26,2.27,2561000.0],["2023-10-13",2.28,2.284,2.15,2.19,2159300.0],["2023-10-16",2.2,2.265,2.145,2.18,3021400.0],["2023-10-17",2.18,2.29,2.17,2.24,2245000.0],["2023-10-18",2.22,2.22,2.11,2.14,1759600.0],["2023-10-19",2.14,2.21,2.09,2.09,1844400.0],["2023-10-20",2.08,2.11,2.0,2.06,2325600.0],["2023-10-23",2.02,2.13,1.945,2.09,2794500.0],["2023-10-24",2.13,2.23,2.09,2.17,2274500.0],["2023-10-25",2.12,2.13,1.995,2.05,3378200.0],["2023-10-26",2.04,2.13,2.0,2.04,4262500.0],["2023-10-27",2.08,2.1,2.02,2.04,3021500.0],["2023-10-30",2.07,2.12,2.02,2.11,2422200.0],["2023-10-31",2.1,2.15,1.902,1.98,5541700.0],["2023-11-01",1.99,2.05,1.815,1.9,7448000.0],["2023-11-02",1.99,2.08,1.94,1.96,7490900.0],["2023-11-03",2.08,2.29,2.055,2.19,8614500.0],["2023-11-06",2.25,2.26,2.02,2.12,4816400.0],["2023-11-07",2.06,2.23,2.06,2.07,5548600.0],["2023-11-08",2.09,2.11,2.0,2.05,2720000.0],["2023-11-09",2.03,2.08,1.88,1.89,3091300.0],["2023-11-10",1.91,1.99,1.89,1.96,2279100.0],["2023-11-13",1.95,1.97,1.88,1.95,2039000.0],["2023-11-14",2.14,2.29,2.12,2.29,4515300.0],["2023-11-15",2.3,2.53,2.3,2.46,6178700.0],["2023-11-16",2.44,2.48,2.3,2.36,3107100.0],["2023-11-17",2.38,2.4,2.295,2.37,2104000.0],["2023-11-20",2.37,2.39,2.17,2.18,3068000.0],["2023-11-21",2.1,2.115,1.99,2.01,2849100.0],["2023-11-22",2.05,2.13,2.04,2.11,2888700.0],["2023-11-24",2.12,2.2,2.1,2.11,1607500.0],["2023-11-27",2.1,2.17,2.08,2.15,2053000.0],["2023-11-28",2.13,2.26,2.09,2.24,3943900.0],["2023-11-29",2.28,2.465,2.24,2.27,2342100.0],["2023-11-30",2.28,2.305,2.14,2.22,4429100.0],["2023-12-01",2.19,2.49,2.152,2.43,3784300.0],["2023-12-04",2.42,2.585,2.42,2.53,2959800.0],["2023-12-05",2.47,2.585,2.42,2.56,3124100.0],["2023-12-06",2.59,2.81,2.56,2.66,3843800.0],["2023-12-07",2.65,2.755,2.6,2.73,2452400.0],["2023-12-08",2.7,2.82,2.66,2.8,2290800.0],["2023-12-11",2.78,2.85,2.671,2.75,2192300.0],["2023-12-12",2.73,2.77,2.59,2.69,4740200.0],["2023-12-13",2.67,2.93,2.57,2.84,9547900.0],["2023-12-14",2.98,3.15,2.915,2.99,11648600.0],["2023-12-15",3.0,3.025,2.85,2.88,8758400.0],["2023-12-18",2.84,2.92,2.78,2.88,5912000.0],["2023-12-19",2.93,3.078,2.92,3.04,4355000.0],["2023-12-20",3.08,3.54,3.02,3.08,16662700.0],["2023-12-21",3.23,3.32,3.07,3.22,4832900.0],["2023-12-22",3.26,3.63,3.22,3.49,7537800.0],["2023-12-26",3.54,3.68,3.509,3.67,3414400.0],["2023-12-27",3.68,3.98,3.665,3.98,6553800.0],["2023-12-28",3.94,3.99,3.78,3.86,4477100.0],["2023-12-29",3.89,3.96,3.69,3.76,4427800.0],["2024-01-02",3.6,3.639,3.42,3.54,5563400.0],["2024-01-03",3.43,3.43,3.24,3.32,5449000.0],["2024-01-04",3.46,3.56,3.315,3.47,3953100.0],["2024-01-05",3.41,3.54,3.35,3.41,5000500.0],["2024-01-08",3.42,3.87,3.41,3.81,4397300.0],["2024-01-09",3.75,3.95,3.7,3.79,4879400.0],["2024-01-10",3.74,3.83,3.58,3.69,6395000.0],["2024-01-11",3.66,3.73,3.32,3.47,4055800.0],["2024-01-12",3.52,3.579,3.39,3.4,3024400.0],["2024-01-16",3.35,3.35,3.19,3.22,3216400.0],["2024-01-17",3.1,3.14,2.92,3.1,5402700.0],["2024-01-18",3.13,3.21,3.03,3.09,2637700.0],["2024-01-19",3.1,3.29,3.025,3.25,4937700.0],["2024-01-22",3.33,3.56,3.32,3.51,4644800.0],["2024-01-23",3.55,3.61,3.41,3.44,4938900.0],["2024-01-24",3.54,3.595,3.37,3.37,3323800.0],["2024-01-25",3.49,3.61,3.455,3.6,2939700.0],["2024-01-26",3.61,3.74,3.59,3.6,3093300.0],["2024-01-29",3.58,3.845,3.555,3.79,4795000.0],["2024-01-30",3.74,3.74,3.53,3.55,3322100.0],["2024-01-31",3.5,3.85,3.43,3.44,6329800.0],["2024-02-01",3.48,3.705,3.475,3.67,4129600.0],["2024-02-02",3.55,3.72,3.495,3.65,4635300.0],["2024-02-05",3.55,3.62,3.42,3.57,3373600.0],["2024-02-06",3.57,3.7,3.56,3.69,2917200.0],["2024-02-07",3.7,3.76,3.565,3.68,3161600.0],["2024-02-08",3.7,3.8,3.68,3.76,2502300.0],["2024-02-09",3.77,3.89,3.74,3.82,3199600.0],["2024-02-12",3.85,3.975,3.83,3.86,3299800.0],["2024-02-13",3.59,3.765,3.47,3.62,4834900.0],["2024-02-14",3.71,3.81,3.66,3.8,4479700.0],["2024-02-15",3.85,3.922,3.755,3.91,2704900.0],["2024-02-16",3.79,3.845,3.69,3.74,3688900.0],["2024-02-20",3.64,3.66,3.59,3.65,3119100.0],["2024-02-21",3.5,3.62,3.4,3.49,7323400.0],["2024-02-22",3.49,3.565,3.38,3.4,3913500.0],["2024-02-23",3.35,3.46,3.3,3.33,11435000.0],["2024-02-26",3.33,3.37,3.22,3.32,5233500.0],["2024-02-27",3.37,3.49,3.33,3.42,7425000.0],["2024-02-28",3.49,3.965,3.47,3.83,7806600.0],["2024-02-29",3.87,4.018,3.84,3.95,7726600.0],["2024-03-01",3.95,3.97,3.715,3.85,3768100.0],["2024-03-04",3.88,3.935,3.71,3.71,3203800.0],["2024-03-05",3.66,3.71,3.585,3.66,3526900.0],["2024-03-06",3.74,3.84,3.675,3.76,3948300.0],["2024-03-07",3.81,3.87,3.71,3.74,3250100.0],["2024-03-08",3.81,3.91,3.73,3.74,3804900.0],["2024-03-11",3.73,3.74,3.62,3.64,4040200.0],["2024-03-12",3.61,3.66,3.51,3.57,3309500.0],["2024-03-13",3.55,3.755,3.53,3.65,4550200.0],["2024-03-14",3.62,3.63,3.38,3.42,4240500.0],["2024-03-15",3.35,3.51,2.89,2.93,19433200.0],["2024-03-18",2.96,3.12,2.9,3.06,12197200.0],["2024-03-19",2.97,3.03,2.91,2.97,10137000.0],["2024-03-20",2.98,3.28,2.95,3.28,6037000.0],["2024-03-21",3.28,3.675,3.28,3.54,8493700.0],["2024-03-22",3.53,3.605,3.35,3.36,5610700.0],["2024-03-25",3.39,3.41,3.2,3.27,3522500.0],["2024-03-26",3.31,3.36,3.27,3.29,4255300.0],["2024-03-27",3.34,3.51,3.31,3.47,5050000.0],["2024-03-28",3.47,3.67,3.47,3.6,4361000.0],["2024-04-01",3.61,3.65,3.495,3.64,5547500.0],["2024-04-02",3.52,3.575,3.47,3.56,5686500.0],["2024-04-03",3.52,3.66,3.45,3.66,3146700.0],["2024-04-04",3.72,3.96,3.7,3.79,4918400.0],["2024-04-05",3.76,3.85,3.69,3.81,3052800.0],["2024-04-08",3.88,3.97,3.73,3.9,3340400.0],["2024-04-09",3.95,3.98,3.75,3.86,3278200.0],["2024-04-10",3.66,3.73,3.55,3.6,5870700.0],["2024-04-11",3.62,3.69,3.52,3.68,5090600.0],["2024-04-12",3.65,3.71,3.53,3.61,4869900.0],["2024-04-15",3.62,3.64,3.18,3.28,4015700.0],["2024-04-16",3.26,3.46,3.23,3.45,3577200.0],["2024-04-17",3.46,3.54,3.34,3.34,2904800.0],["2024-04-18",3.36,3.46,3.25,3.26,4264700.0],["2024-04-19",3.24,3.35,3.2,3.24,2364300.0],["2024-04-22",3.29,3.35,3.22,3.32,2566800.0],["2024-04-23",3.34,3.55,3.325,3.41,2576300.0],["2024-04-24",3.39,3.48,3.3,3.33,1405400.0],["2024-04-25",3.23,3.295,3.19,3.22,1924300.0],["2024-04-26",3.25,3.37,3.24,3.3,2026200.0],["2024-04-29",3.33,3.42,3.235,3.27,1760500.0],["2024-04-30",3.2,3.24,3.13,3.15,2192500.0],["2024-05-01",3.17,3.29,3.045,3.13,3094500.0],["2024-05-02",3.19,3.2,3.025,3.17,2993100.0],["2024-05-03",3.3,3.475,3.28,3.37,5226600.0],["2024-05-06",3.42,3.42,3.21,3.36,3148100.0],["2024-05-07",3.34,3.43,3.32,3.4,2130000.0],["2024-05-08",3.28,3.31,3.21,3.28,3048900.0],["2024-05-09",3.66,4.07,3.66,4.06,9820200.0],["2024-05-10",4.01,4.06,3.795,3.9,6604700.0],["2024-05-13",3.97,4.38,3.97,4.12,6812400.0],["2024-05-14",4.21,4.42,4.19,4.32,6330500.0],["2024-05-15",4.5,4.68,4.38,4.41,7596100.0],["2024-05-16",4.38,4.49,4.33,4.35,3331800.0],["2024-05-17",4.33,4.35,4.19,4.3,3600700.0],["2024-05-20",4.3,4.54,4.3,4.33,5214600.0],["2024-05-21",4.28,4.37,4.25,4.3,2958100.0],["2024-05-22",4.27,4.3,4.16,4.2,2875700.0],["2024-05-23",4.22,4.28,3.95,4.04,4412000.0],["2024-05-24",4.04,4.16,3.92,4.08,2522300.0],["2024-05-28",4.08,4.158,3.96,3.98,3016000.0],["2024-05-29",3.89,3.91,3.77,3.79,3077000.0],["2024-05-30",3.81,3.85,3.75,3.78,2698600.0],["2024-05-31",3.81,3.86,3.72,3.75,2868800.0],["2024-06-03",3.81,3.86,3.65,3.71,2351700.0],["2024-06-04",3.65,3.68,3.581,3.63,3176700.0],["2024-06-05",3.69,3.78,3.595,3.71,3632700.0],["2024-06-06",3.66,3.77,3.6,3.73,2173600.0],["2024-06-07",3.65,3.69,3.57,3.6,2190700.0],["2024-06-10",3.52,3.58,3.485,3.53,2824400.0],["2024-06-11",3.5,3.67,3.49,3.64,2267900.0],["2024-06-12",3.86,4.12,3.83,3.94,5216400.0],["2024-06-13",3.91,3.98,3.64,3.66,4201700.0],["2024-06-14",3.59,3.67,3.56,3.64,2421400.0],["2024-06-17",3.61,3.66,3.52,3.57,2151300.0],["2024-06-18",3.57,3.66,3.56,3.59,2802800.0],["2024-06-20",3.6,3.65,3.46,3.49,3395500.0],["2024-06-21",3.48,3.558,3.45,3.55,5565700.0],["2024-06-24",3.52,3.62,3.37,3.48,4409200.0],["2024-06-25",3.58,3.63,3.5,3.54,4650000.0],["2024-06-26",3.5,3.59,3.465,3.59,2996400.0],["2024-06-27",3.62,3.77,3.56,3.69,3469600.0],["2024-06-28",3.74,3.755,3.56,3.6,17007000.0],["2024-07-01",3.6,3.635,3.34,3.36,3215300.0],["2024-07-02",3.39,3.53,3.37,3.53,3200300.0],["2024-07-03",3.55,3.63,3.51,3.51,2119000.0],["2024-07-05",3.5,3.6,3.47,3.6,1900000.0],["2024-07-08",3.64,3.68,3.55,3.63,2384100.0],["2024-07-09",3.6,3.64,3.47,3.64,2599000.0],["2024-07-10",3.68,3.69,3.48,3.65,3020900.0],["2024-07-11",3.83,3.99,3.77,3.97,5643500.0],["2024-07-12",4.06,4.18,3.99,4.11,5522500.0],["2024-07-15",4.14,4.45,4.12,4.35,7713500.0],["2024-07-16",4.43,4.78,4.405,4.75,7247400.0],["2024-07-17",4.6,4.885,4.54,4.63,6058400.0],["2024-07-18",4.57,4.755,4.42,4.46,4503400.0],["2024-07-19",4.44,4.5,4.3,4.46,2900500.0],["2024-07-22",4.55,4.56,4.4,4.47,2447900.0],["2024-07-23",4.44,4.685,4.41,4.55,3178200.0],["2024-07-24",4.46,4.53,4.29,4.33,2525000.0],["2024-07-25",4.32,4.485,4.25,4.32,3961300.0],["2024-07-26",4.43,4.48,4.285,4.44,3543100.0],["2024-07-29",4.44,4.55,4.411,4.47,4055600.0],["2024-07-30",4.48,4.52,4.375,4.46,3507000.0],["2024-07-31",4.46,4.664,4.33,4.39,8377300.0],["2024-08-01",4.71,4.75,4.07,4.26,9252600.0],["2024-08-02",4.04,4.335,3.84,4.28,6670700.0],["2024-08-05",3.89,4.295,3.85,4.26,5397200.0],["2024-08-06",4.22,4.43,4.2,4.3,3634000.0],["2024-08-07",4.38,4.4,4.14,4.16,3899900.0],["2024-08-08",4.26,4.37,4.18,4.34,2480800.0],["2024-08-09",4.35,4.408,4.225,4.26,3380200.0],["2024-08-12",4.28,4.32,4.13,4.15,3217700.0],["2024-08-13",4.18,4.38,4.09,4.35,6053900.0],["2024-08-14",4.4,4.59,4.215,4.51,4683600.0],["2024-08-15",4.57,4.75,4.53,4.71,4226600.0],["2024-08-16",4.71,4.86,4.635,4.7,5132400.0],["2024-08-19",4.8,4.915,4.76,4.89,5730300.0],["2024-08-20",4.88,4.91,4.75,4.77,3016100.0],["2024-08-21",4.83,4.85,4.73,4.74,2815600.0],["2024-08-22",4.74,4.835,4.68,4.69,2699400.0],["2024-08-23",4.75,5.22,4.715,5.13,9961600.0],["2024-08-26",5.25,5.92,5.15,5.72,16137600.0],["2024-08-27",5.59,5.69,5.46,5.54,7756700.0],["2024-08-28",5.51,5.55,5.245,5.44,5921700.0],["2024-08-29",5.48,5.51,5.16,5.17,3610500.0],["2024-08-30",5.27,5.39,5.09,5.13,4075500.0],["2024-09-03",5.11,5.3,5.09,5.14,4651200.0],["2024-09-04",5.12,5.375,5.04,5.12,3644300.0],["2024-09-05",5.16,5.34,5.095,5.28,7124100.0],["2024-09-06",5.28,5.31,5.07,5.16,3707300.0],["2024-09-09",5.24,5.99,5.2,5.9,10365400.0],["2024-09-10",5.96,5.99,5.7,5.96,5710000.0],["2024-09-11",5.78,5.99,5.631,5.99,4654500.0],["2024-09-12",6.0,6.05,5.85,5.96,6264700.0],["2024-09-13",6.05,6.425,6.0,6.38,9091000.0],["2024-09-16",6.31,6.62,6.245,6.41,7303500.0],["2024-09-17",6.45,6.625,6.405,6.54,5905500.0],["2024-09-18",6.52,6.78,6.38,6.39,6503800.0],["2024-09-19",6.51,6.58,6.28,6.3,5528600.0],["2024-09-20",6.25,6.34,6.155,6.19,12687300.0],["2024-09-23",6.2,6.27,6.07,6.2,4333700.0],["2024-09-24",6.27,6.62,6.235,6.59,6558200.0],["2024-09-25",6.5,6.57,6.115,6.14,4567900.0],["2024-09-26",6.25,6.305,6.115,6.21,5069500.0],["2024-09-27",6.21,6.35,6.175,6.27,3973600.0],["2024-09-30",6.21,6.36,6.04,6.11,3923400.0],["2024-10-01",6.11,6.3,6.01,6.24,3820700.0],["2024-10-02",6.16,6.39,6.105,6.24,4162100.0],["2024-10-03",6.09,6.238,5.925,6.09,2813200.0],["2024-10-04",6.17,6.17,5.9,6.07,3898000.0],["2024-10-07",5.95,5.95,5.578,5.67,3121100.0],["2024-10-08",5.71,5.866,5.69,5.74,3472700.0],["2024-10-09",5.8,5.905,5.614,5.64,2716500.0],["2024-10-10",5.5,5.65,5.485,5.62,3420500.0],["2024-10-11",5.62,5.91,5.62,5.91,2810000.0],["2024-10-14",5.9,5.99,5.84,5.94,2054900.0],["2024-10-15",5.98,6.126,5.96,5.99,3010500.0],["2024-10-16",6.07,6.09,5.84,5.89,2655700.0],["2024-10-17",5.86,5.86,5.675,5.72,3003100.0],["2024-10-18",5.8,5.87,5.71,5.79,1999700.0],["2024-10-21",5.77,5.865,5.565,5.64,2617600.0],["2024-10-22",5.63,5.825,5.62,5.7,2375800.0],["2024-10-23",5.65,5.72,5.35,5.57,4468700.0],["2024-10-24",5.64,5.78,5.5,5.66,3440900.0],["2024-10-25",5.71,5.76,5.61,5.64,3391000.0],["2024-10-28",5.68,5.82,5.585,5.65,3256200.0],["2024-10-29",5.56,5.58,5.37,5.4,6420500.0],["2024-10-30",5.39,5.6,5.39,5.56,5837900.0],["2024-10-31",5.95,6.41,5.68,6.35,8037000.0],["2024-11-01",6.43,6.65,6.23,6.41,9328400.0],["2024-11-04",6.41,6.915,6.405,6.66,6896100.0],["2024-11-05",6.66,6.92,6.65,6.87,4553300.0],["2024-11-06",7.01,7.01,6.21,6.46,8401100.0],["2024-11-07",6.55,6.945,6.51,6.9,5968200.0],["2024-11-08",6.81,6.845,6.62,6.7,3161200.0],["2024-11-11",6.75,6.93,6.59,6.8,4159500.0],["2024-11-12",6.76,6.78,6.62,6.7,3257000.0],["2024-11-13",6.8,6.87,6.58,6.7,3493000.0],["2024-11-14",6.72,6.98,6.56,6.6,4962700.0],["2024-11-15",6.6,6.6,6.31,6.32,2811700.0],["2024-11-18",6.32,6.32,6.09,6.19,2875700.0],["2024-11-19",6.13,6.3,6.07,6.3,3455300.0],["2024-11-20",6.26,6.45,6.15,6.44,3368800.0],["2024-11-21",6.44,6.8,6.32,6.73,3612000.0],["2024-11-22",6.79,6.94,6.62,6.83,5186000.0],["2024-11-25",7.0,7.14,6.904,7.07,7434300.0],["2024-11-26",6.93,7.25,6.824,7.17,3715000.0],["2024-11-27",7.25,7.36,7.05,7.2,2719500.0],["2024-11-29",7.25,7.32,7.05,7.09,1858100.0],["2024-12-02",7.09,7.14,6.94,7.14,3924200.0],["2024-12-03",7.35,7.69,7.17,7.33,4564600.0],["2024-12-04",7.3,7.45,7.1,7.12,3486500.0],["2024-12-05",7.03,7.13,6.86,6.99,2460300.0],["2024-12-06",7.07,7.28,7.01,7.06,4462900.0],["2024-12-09",7.09,7.12,6.9,6.95,2864000.0],["2024-12-10",6.85,6.94,6.7,6.91,2965100.0],["2024-12-11",7.02,7.16,6.93,7.09,3083500.0],["2024-12-12",7.04,7.16,6.88,6.9,3221500.0],["2024-12-13",6.88,6.98,6.725,6.77,3158400.0],["2024-12-16",6.78,6.875,6.7,6.84,2629100.0],["2024-12-17",6.77,6.81,6.6,6.7,3008800.0],["2024-12-18",6.51,6.57,5.99,6.0,6542500.0],["2024-12-19",6.07,6.15,5.92,5.98,5152700.0],["2024-12-20",5.9,6.27,5.9,6.23,11779500.0],["2024-12-23",6.18,6.234,5.92,6.03,4480700.0],["2024-12-24",6.0,6.03,5.933,6.0,1453000.0],["2024-12-26",5.93,6.04,5.92,6.0,2256100.0],["2024-12-27",5.96,5.99,5.81,5.85,2743100.0],["2024-12-30",5.78,5.85,5.685,5.79,3365700.0],["2024-12-31",5.85,5.96,5.74,5.85,4528200.0],["2025-01-02",5.9,5.925,5.73,5.8,3623900.0],["2025-01-03",5.8,5.88,5.72,5.88,3606400.0],["2025-01-06",5.9,5.94,5.82,5.83,4551200.0],["2025-01-07",5.87,5.91,5.56,5.59,5221000.0],["2025-01-08",5.59,5.635,5.475,5.59,4509300.0],["2025-01-10",5.45,5.45,5.295,5.35,6034800.0],["2025-01-13",5.24,5.38,5.1,5.38,4706500.0],["2025-01-14",5.47,5.719,5.42,5.58,5429500.0],["2025-01-15",6.37,6.845,6.0,6.66,13892900.0],["2025-01-16",6.6,6.84,6.482,6.73,6159000.0],["2025-01-17",6.84,6.92,6.71,6.76,6020700.0],["2025-01-21",6.85,6.9,6.684,6.75,4764900.0],["2025-01-22",6.73,6.955,6.66,6.89,4738100.0],["2025-01-23",6.83,6.93,6.74,6.91,4187600.0],["2025-01-24",6.95,7.07,6.9,6.99,5191400.0],["2025-01-27",6.89,7.2,6.87,7.02,5542700.0],["2025-01-28",7.0,7.49,6.98,7.42,5735400.0],["2025-01-29",7.42,7.48,7.1,7.27,4078600.0],["2025-01-30",7.36,7.69,7.36,7.53,5986100.0],["2025-01-31",7.51,7.59,7.155,7.25,4989400.0],["2025-02-03",6.99,7.2,6.96,7.15,5444900.0],["2025-02-04",7.17,7.34,7.065,7.24,6301200.0],["2025-02-05",7.31,7.6,7.3,7.51,4874100.0],["2025-02-06",7.52,7.67,7.455,7.61,3801300.0],["2025-02-07",7.56,7.66,7.365,7.46,3837500.0],["2025-02-10",7.57,7.58,7.37,7.38,3968800.0],["2025-02-11",7.82,7.95,7.37,7.44,8775700.0],["2025-02-12",7.25,7.52,7.16,7.5,3769200.0],["2025-02-13",7.53,7.6,7.44,7.58,6053300.0],["2025-02-14",7.75,7.93,7.61,7.93,6801300.0],["2025-02-18",7.99,7.995,7.76,7.98,9343900.0],["2025-02-19",8.53,10.25,8.08,10.24,29366100.0],["2025-02-20",9.89,10.12,9.5,9.78,12025700.0],["2025-02-21",9.96,9.97,8.88,8.98,9981500.0],["2025-02-24",9.03,9.3,8.725,9.1,8768500.0],["2025-02-25",9.14,9.37,9.03,9.25,4876900.0],["2025-02-26",9.29,9.79,9.26,9.45,6820400.0],["2025-02-27",9.565,9.74,8.98,9.01,9022000.0],["2025-02-28",8.93,9.055,8.77,8.99,6111000.0],["2025-03-03",9.0,9.16,8.61,8.69,6794700.0],["2025-03-04",8.57,9.23,8.42,9.09,6664700.0],["2025-03-05",9.09,9.17,8.93,9.16,5165700.0],["2025-03-06",8.94,9.365,8.69,8.7,5300100.0],["2025-03-07",8.76,8.8,8.12,8.48,5347200.0],["2025-03-10",8.42,8.78,8.29,8.57,5723400.0],["2025-03-11",8.54,8.775,8.32,8.54,7797900.0],["2025-03-12",8.8,8.915,8.575,8.8,6044200.0],["2025-03-13",8.74,9.05,8.46,8.73,7409000.0],["2025-03-14",8.77,9.04,8.64,8.76,6498700.0],["2025-03-17",8.76,9.14,8.71,9.0,6219000.0],["2025-03-18",8.89,8.91,8.56,8.82,5325800.0],["2025-03-19",8.78,9.0,8.64,8.88,6429000.0],["2025-03-20",8.76,9.34,8.7,9.09,5256900.0],["2025-03-21",9.01,9.43,8.95,9.39,9157800.0],["2025-03-24",9.5,9.71,9.31,9.61,6280700.0],["2025-03-25",9.4,9.69,9.27,9.43,6981600.0],["2025-03-26",9.45,9.54,9.17,9.39,5763200.0],["2025-03-27",9.3,9.61,9.21,9.34,7165700.0],["2025-03-28",9.29,9.38,9.0,9.13,6824900.0],["2025-03-31",8.94,8.955,8.509,8.73,7910500.0],["2025-04-01",8.69,8.995,8.57,8.72,7214000.0],["2025-04-02",8.61,9.08,8.61,8.98,6855400.0],["2025-04-03",8.63,8.75,8.385,8.43,8671800.0],["2025-04-04",8.13,8.39,7.815,8.28,9032900.0],["2025-04-07",7.8,8.81,7.77,8.09,10935600.0],["2025-04-08",8.37,8.405,7.435,7.61,8725500.0],["2025-04-09",7.37,8.15,7.085,8.04,14883100.0],["2025-04-10",7.835,7.917,7.39,7.48,6513900.0],["2025-04-11",7.46,7.55,7.035,7.51,7162700.0],["2025-04-14",7.8,7.81,7.4,7.61,5458800.0],["2025-04-15",7.65,7.91,7.55,7.86,6513800.0],["2025-04-16",7.74,7.799,7.5,7.59,4578000.0],["2025-04-17",7.64,7.69,7.27,7.29,7617200.0],["2025-04-21",7.21,7.25,6.79,6.86,7552300.0],["2025-04-22",7.02,7.08,6.855,6.95,7319100.0],["2025-04-23",7.25,7.505,7.15,7.23,8670100.0],["2025-04-24",7.31,7.45,7.22,7.36,5731800.0],["2025-04-25",7.32,7.47,7.28,7.37,4624500.0],["2025-04-28",7.25,7.425,7.02,7.38,7769600.0],["2025-04-29",7.29,7.655,7.26,7.63,6498500.0],["2025-04-30",7.43,7.73,7.345,7.72,6579300.0],["2025-05-01",7.81,8.035,7.69,7.83,5975200.0],["2025-05-02",7.92,8.145,7.875,7.95,6930500.0],["2025-05-05",7.84,8.01,7.774,7.91,6715300.0],["2025-05-06",7.77,7.845,7.68,7.74,6016100.0],["2025-05-07",7.8,7.81,7.63,7.65,6161600.0],["2025-05-08",7.7,7.84,7.49,7.73,15636200.0],["2025-05-09",6.7,7.17,6.24,6.25,30811600.0],["2025-05-12",6.54,6.545,6.2,6.47,10474700.0],["2025-05-13",6.47,6.57,6.22,6.46,9402300.0],["2025-05-14",6.41,6.505,6.26,6.34,6966800.0],["2025-05-15",6.37,6.38,5.99,6.11,7296200.0],["2025-05-16",6.07,6.365,6.07,6.29,7232800.0],["2025-05-19",6.12,6.23,6.07,6.23,5785600.0],["2025-05-20",6.21,6.22,6.05,6.08,4587500.0],["2025-05-21",5.99,6.04,5.7,5.8,7015400.0],["2025-05-22",5.78,5.93,5.655,5.86,6822800.0],["2025-05-23",5.73,6.0,5.73,5.97,6040100.0],["2025-05-27",6.08,6.09,5.8,5.98,9949300.0],["2025-05-28",5.95,5.952,5.8,5.82,4135200.0],["2025-05-29",5.9,6.04,5.805,5.85,6673600.0],["2025-05-30",5.85,5.99,5.77,5.91,8561900.0],["2025-06-02",5.85,5.93,5.785,5.84,4508600.0],["2025-06-03",5.86,6.07,5.695,6.06,7209900.0],["2025-06-04",6.06,6.24,6.06,6.18,4899600.0],["2025-06-05",6.18,6.45,6.113,6.16,7022700.0],["2025-06-06",6.18,6.34,6.065,6.29,6949000.0],["2025-06-09",6.33,6.37,6.11,6.16,5666900.0],["2025-06-10",6.19,6.395,6.175,6.34,6719700.0],["2025-06-11",6.4,6.58,6.38,6.51,6712100.0],["2025-06-12",6.49,6.52,6.315,6.41,7394700.0],["2025-06-13",6.28,6.43,6.19,6.23,4566400.0],["2025-06-16",6.33,6.45,6.225,6.27,4263700.0],["2025-06-17",6.26,6.279,5.9,5.97,7707100.0],["2025-06-18",5.99,6.07,5.87,5.91,8202300.0],["2025-06-20",5.96,6.22,5.93,6.12,15421000.0],["2025-06-23",6.06,6.28,5.98,6.25,6321000.0],["2025-06-24",6.3,6.47,6.21,6.44,5531600.0],["2025-06-25",6.4,6.47,6.27,6.28,7285500.0],["2025-06-26",6.32,6.374,6.12,6.31,6051900.0],["2025-06-27",6.33,6.42,6.27,6.41,21094800.0],["2025-06-30",6.57,6.58,6.22,6.28,6955000.0],["2025-07-01",6.24,6.43,6.09,6.34,8708900.0],["2025-07-02",6.28,6.365,6.22,6.33,8783300.0],["2025-07-03",6.36,6.475,6.36,6.42,2134400.0],["2025-07-07",6.31,6.32,6.12,6.15,6956200.0],["2025-07-08",6.19,6.31,6.15,6.29,7697900.0],["2025-07-09",6.33,6.64,6.22,6.6,8873400.0],["2025-07-10",6.53,6.77,6.52,6.76,7502900.0],["2025-07-11",6.69,6.71,6.47,6.53,6625800.0],["2025-07-14",6.49,6.7,6.49,6.67,6063900.0],["2025-07-15",6.64,6.706,6.46,6.48,4851500.0],["2025-07-16",6.56,6.62,6.485,6.58,4676500.0],["2025-07-17",6.58,6.75,6.51,6.57,5103700.0],["2025-07-18",6.63,6.775,6.58,6.68,5351700.0],["2025-07-21",6.78,7.02,6.78,6.95,8194900.0],["2025-07-22",7.02,7.39,6.97,7.3,9148900.0],["2025-07-23",7.3,7.337,7.205,7.25,5377400.0],["2025-07-24",7.175,7.305,7.13,7.13,7116000.0],["2025-07-25",7.14,7.23,7.01,7.22,5138300.0],["2025-07-28",7.24,7.36,7.175,7.35,4632900.0],["2025-07-29",7.37,7.51,7.27,7.37,8237700.0],["2025-07-30",7.4,7.485,7.23,7.23,9419300.0],["2025-07-31",7.16,7.98,6.93,7.94,18973500.0],["2025-08-01",7.67,8.05,7.585,7.82,14819600.0],["2025-08-04",7.82,8.33,7.785,8.24,9459000.0],["2025-08-05",8.23,8.32,8.08,8.25,10102000.0],["2025-08-06",8.21,8.36,8.18,8.24,6662500.0],["2025-08-07",8.28,8.32,8.07,8.21,6190800.0],["2025-08-08",8.28,8.28,8.045,8.15,5028700.0],["2025-08-11",8.19,8.44,8.18,8.28,6702600.0],["2025-08-12",8.32,8.48,8.255,8.47,7114500.0],["2025-08-13",8.53,8.875,8.5,8.84,10671200.0],["2025-08-14",8.61,8.84,8.57,8.76,5095100.0],["2025-08-15",8.85,8.97,8.725,8.78,6604400.0],["2025-08-18",8.77,8.93,8.69,8.75,7599400.0],["2025-08-19",8.77,8.88,8.34,8.37,7717200.0],["2025-08-20",8.38,8.41,8.163,8.28,6224700.0],["2025-08-21",8.2,8.54,8.122,8.49,7564600.0],["2025-08-22",8.54,9.32,8.54,9.29,11151900.0],["2025-08-25",9.2,9.69,9.2,9.53,11212800.0],["2025-08-26",9.51,9.6,9.18,9.36,10050200.0],["2025-08-27",9.325,9.46,9.245,9.28,8505000.0],["2025-08-28",9.22,9.245,8.85,9.02,11325300.0],["2025-08-29",9.1,9.14,8.925,9.08,7561600.0],["2025-09-02",8.86,9.12,8.755,8.93,6267200.0],["2025-09-03",8.88,9.1,8.85,9.05,5213200.0],["2025-09-04",9.1,9.365,9.015,9.35,7016100.0],["2025-09-05",9.59,9.735,9.215,9.65,7945300.0],["2025-09-08",9.61,9.75,9.51,9.55,5292300.0],["2025-09-09",9.43,9.55,9.14,9.28,7581500.0],["2025-09-10",9.41,9.54,9.075,9.19,5188100.0],["2025-09-11",9.25,9.6,9.203,9.43,7105200.0],["2025-09-12",9.26,9.505,9.25,9.35,4497300.0],["2025-09-15",9.38,9.42,9.15,9.3,4469700.0],["2025-09-16",9.29,9.405,9.16,9.26,4002100.0],["2025-09-17",9.36,9.935,9.295,9.46,12265900.0],["2025-09-18",9.38,9.7,9.373,9.69,6468000.0],["2025-09-19",9.71,9.73,9.37,9.4,9491400.0],["2025-09-22",8.61,8.98,7.69,7.92,45761000.0],["2025-09-23",7.99,8.04,7.68,7.94,17750400.0],["2025-09-24",7.81,8.23,7.81,7.93,23394500.0],["2025-09-25",7.78,8.05,7.739,7.95,12668300.0],["2025-09-26",7.89,8.025,7.83,7.95,10621200.0],["2025-09-29",8.01,8.27,7.89,8.22,12434200.0],["2025-09-30",8.25,8.301,7.96,8.03,11923500.0],["2025-10-01",8.07,8.07,7.56,7.63,15213300.0],["2025-10-02",7.6,7.64,7.37,7.55,17824400.0],["2025-10-03",7.58,8.0,7.54,7.83,27981000.0],["2025-10-06",7.86,7.88,7.54,7.64,12552300.0],["2025-10-07",7.65,7.65,7.3,7.41,15732900.0],["2025-10-08",7.49,7.505,7.31,7.36,7462200.0],["2025-10-09",7.37,7.37,7.205,7.27,8719100.0],["2025-10-10",7.31,7.42,7.03,7.04,12377200.0],["2025-10-13",7.19,7.22,6.84,6.92,8571100.0],["2025-10-14",6.9,7.3,6.84,7.19,10049600.0],["2025-10-15",7.19,7.5,7.11,7.29,15789100.0],["2025-10-16",7.32,7.52,7.27,7.31,11179200.0],["2025-10-17",7.27,7.34,7.13,7.29,13767100.0],["2025-10-20",7.37,7.55,7.33,7.49,8691900.0],["2025-10-21",7.45,7.69,7.4,7.57,11801700.0],["2025-10-22",7.55,7.62,7.46,7.61,9797900.0],["2025-10-23",7.58,7.76,7.48,7.67,8223900.0],["2025-10-24",7.8,8.12,7.74,8.03,14249900.0],["2025-10-27",8.05,8.11,7.87,8.06,8327600.0],["2025-10-28",8.03,8.33,7.915,7.93,7964800.0],["2025-10-29",7.84,7.91,7.525,7.61,8347300.0],["2025-10-30",7.53,7.55,7.345,7.44,8355800.0],["2025-10-31",7.47,7.765,7.38,7.71,17375400.0],["2025-11-03",7.58,7.81,7.43,7.78,15021500.0],["2025-11-04",8.11,8.59,7.74,8.36,24495300.0],["2025-11-05",8.24,8.825,8.2,8.79,15577200.0],["2025-11-06",8.79,8.84,8.41,8.53,9956700.0],["2025-11-07",8.48,8.64,8.325,8.55,9434100.0],["2025-11-10",8.6,8.89,8.47,8.79,8371600.0],["2025-11-11",8.82,9.45,8.82,9.43,14330400.0],["2025-11-12",9.42,9.65,9.21,9.5,12475300.0],["2025-11-13",9.48,9.575,9.31,9.49,13926300.0],["2025-11-14",9.37,9.585,9.23,9.41,14464000.0],["2025-11-17",9.4,9.55,9.295,9.38,20805200.0],["2025-11-18",9.3,9.48,9.24,9.35,12011600.0],["2025-11-19",9.37,9.53,9.3,9.36,10334700.0],["2025-11-20",9.45,9.77,9.12,9.18,15397300.0],["2025-11-21",9.26,10.01,9.25,9.97,16373600.0],["2025-11-24",10.28,10.71,10.09,10.6,19383500.0],["2025-11-25",10.63,11.03,10.475,10.5,23032700.0],["2025-11-26",10.39,10.629,10.32,10.42,10765200.0],["2025-11-28",10.43,10.52,10.325,10.42,3373700.0],["2025-12-01",10.2,10.66,10.15,10.63,11042300.0],["2025-12-02",10.7,10.735,10.36,10.56,7622000.0],["2025-12-03",10.58,10.94,10.32,10.5,12848200.0],["2025-12-04",10.54,10.62,10.39,10.4,11357300.0],["2025-12-05",10.42,10.49,10.28,10.32,6566000.0],["2025-12-08",10.81,10.9,10.395,10.42,10210900.0],["2025-12-09",10.47,10.92,10.39,10.84,14772700.0],["2025-12-10",10.88,10.9,10.495,10.55,13531600.0],["2025-12-11",10.7,10.815,10.54,10.76,8098700.0],["2025-12-12",10.87,11.02,10.67,10.74,9077300.0],["2025-12-15",10.5,10.55,10.092,10.34,13339000.0],["2025-12-16",10.42,10.9,10.351,10.88,10297200.0],["2025-12-17",10.99,11.02,10.49,10.53,14338500.0],["2025-12-18",10.72,11.07,10.7,10.74,14421200.0],["2025-12-19",10.66,10.72,10.485,10.58,12687000.0],["2025-12-22",10.45,10.74,10.422,10.72,8573300.0],["2025-12-23",10.6,10.83,10.55,10.62,8580100.0],["2025-12-24",10.64,10.748,10.475,10.68,2834600.0],["2025-12-26",10.66,10.74,10.45,10.59,3711700.0],["2025-12-29",10.59,10.79,10.44,10.7,6400400.0],["2025-12-30",10.63,10.73,10.51,10.61,5427300.0],["2025-12-31",10.58,10.64,10.525,10.57,5610200.0],["2026-01-02",10.62,10.873,10.47,10.5,9925900.0],["2026-01-05",10.5,10.91,10.43,10.85,9724000.0],["2026-01-06",10.86,10.909,10.25,10.83,9188500.0],["2026-01-07",11.8,12.58,11.335,11.84,103307200.0],["2026-01-08",11.95,12.33,11.4,12.26,76914900.0],["2026-01-09",12.56,13.53,12.55,12.84,50025000.0],["2026-01-12",12.74,12.84,12.0,12.21,31083500.0],["2026-01-13",12.26,12.43,11.92,12.17,27970100.0],["2026-01-14",12.08,12.49,11.915,12.3,26712700.0],["2026-01-15",12.51,12.74,12.33,12.59,16663400.0],["2026-01-16",12.75,13.185,12.69,12.86,19273100.0],["2026-01-20",12.86,13.09,12.67,12.76,18340500.0],["2026-01-21",12.77,13.35,12.642,13.33,20844700.0],["2026-01-22",13.43,13.5,13.16,13.28,19363500.0],["2026-01-23",13.16,13.405,12.975,13.33,10366600.0],["2026-01-26",13.5,13.955,13.38,13.58,19996700.0],["2026-01-27",13.41,13.65,12.77,13.13,20348300.0],["2026-01-28",13.14,13.46,13.015,13.05,17931000.0],["2026-01-29",13.06,13.275,12.89,13.03,20025000.0],["2026-01-30",12.9,12.91,12.171,12.52,18839800.0],["2026-02-02",12.5,12.71,12.235,12.28,13388600.0],["2026-02-03",12.42,12.6,11.89,12.18,18832900.0],["2026-02-04",12.16,12.255,11.465,11.98,22206600.0],["2026-02-05",11.91,12.2,11.78,12.04,16169100.0],["2026-02-06",12.11,12.405,11.93,12.27,14673400.0],["2026-02-09",12.27,12.87,11.985,12.87,16405400.0],["2026-02-10",12.92,13.13,12.63,12.76,25432700.0],["2026-02-11",12.61,12.84,11.19,11.2,35936200.0],["2026-02-12",11.21,11.39,9.63,10.32,47614600.0],["2026-02-13",10.425,10.645,10.275,10.41,17431000.0],["2026-02-17",10.33,10.58,9.96,10.1,13887300.0],["2026-02-18",10.1,10.63,10.09,10.46,20421900.0],["2026-02-19",10.28,10.465,10.225,10.43,10214700.0],["2026-02-20",10.35,10.68,10.05,10.3,13745900.0],["2026-02-23",10.22,10.26,9.01,9.08,35484600.0],["2026-02-24",9.04,9.465,8.99,9.43,16470500.0],["2026-02-25",9.4,9.615,9.35,9.51,19664200.0],["2026-02-26",9.54,10.125,9.461,10.0,28146100.0],["2026-02-27",9.7,10.14,9.5,9.75,30402200.0],["2026-03-02",9.45,10.085,9.37,10.06,21499200.0],["2026-03-03",9.66,10.07,9.47,9.79,12653500.0],["2026-03-04",9.85,10.0,9.48,9.49,10917600.0],["2026-03-05",9.44,9.84,9.25,9.36,22237400.0],["2026-03-06",9.04,9.16,8.52,8.7,20392000.0],["2026-03-09",8.5,9.1,8.345,9.0,19584100.0],["2026-03-10",9.025,9.111,8.775,8.82,17106000.0],["2026-03-11",8.75,8.972,8.51,8.63,10321300.0],["2026-03-12",8.45,8.64,8.072,8.09,12484200.0],["2026-03-13",8.17,8.48,8.07,8.28,10678400.0],["2026-03-16",8.4,8.51,8.16,8.22,9928500.0],["2026-03-17",8.35,8.645,8.18,8.53,14716600.0],["2026-03-18",8.36,8.42,8.07,8.08,10751400.0],["2026-03-19",7.92,8.21,7.81,8.13,9845300.0],["2026-03-20",8.05,8.06,7.66,7.77,18604000.0],["2026-03-23",8.01,8.525,7.995,8.47,15986700.0],["2026-03-24",8.35,8.35,7.975,8.1,9642100.0],["2026-03-25",8.26,8.3,7.68,7.92,11295300.0],["2026-03-26",7.84,8.17,7.57,7.62,14100500.0],["2026-03-27",7.56,7.56,7.05,7.08,18703200.0],["2026-03-30",7.16,7.19,6.83,6.84,19378300.0],["2026-03-31",7.03,7.375,6.99,7.31,19177600.0],["2026-04-01",7.35,7.47,7.085,7.18,17522300.0],["2026-04-02",6.95,7.295,6.85,7.07,14234800.0],["2026-04-06",6.98,7.07,6.77,6.8,12881800.0],["2026-04-07",6.67,6.72,6.37,6.68,23769900.0],["2026-04-08",7.34,7.565,7.26,7.44,33686200.0],["2026-04-09",7.34,7.51,7.02,7.23,14142900.0],["2026-04-10",7.22,7.26,6.95,7.14,9213500.0],["2026-04-13",7.03,7.16,6.92,7.13,7525400.0],["2026-04-14",7.17,7.54,7.08,7.09,8461100.0],["2026-04-15",7.15,7.43,7.015,7.28,12092000.0],["2026-04-16",7.37,7.54,7.25,7.3,11145200.0],["2026-04-17",7.63,8.23,7.618,8.14,27698200.0],["2026-04-20",8.01,8.126,7.92,8.08,7434900.0],["2026-04-21",8.14,8.35,7.805,7.83,11940500.0],["2026-04-22",8.04,8.11,7.805,7.91,6328200.0],["2026-04-23",7.79,7.9,7.52,7.79,8364300.0],["2026-04-24",7.75,7.88,7.71,7.85,6208600.0],["2026-04-27",7.79,8.14,7.79,8.09,9756600.0],["2026-04-28",8.12,8.3,7.845,7.89,8509500.0],["2026-04-29",7.79,7.915,7.51,7.62,10855500.0],["2026-04-30",7.54,7.655,7.43,7.57,15656700.0],["2026-05-01",7.66,7.78,7.37,7.39,10326700.0],["2026-05-04",7.32,7.47,7.02,7.06,13270800.0],["2026-05-05",7.14,7.31,7.01,7.26,16984700.0],["2026-05-06",9.28,9.59,8.945,9.24,36558100.0],["2026-05-07",9.34,9.42,8.511,8.74,20258200.0],["2026-05-08",8.77,8.77,8.455,8.72,12279600.0],["2026-05-11",8.72,9.025,8.65,8.76,13739900.0],["2026-05-12",8.7,8.7,8.33,8.36,12316200.0],["2026-05-13",8.3,8.355,8.095,8.12,11504600.0],["2026-05-14",8.13,8.19,7.7,7.75,10886000.0],["2026-05-15",7.62,7.95,7.513,7.88,11064800.0],["2026-05-18",8.0,8.445,7.86,7.91,17676000.0],["2026-05-19",7.86,7.97,7.56,7.58,10167100.0],["2026-05-20",7.66,8.375,7.41,8.34,16543200.0],["2026-05-21",8.11,8.61,8.025,8.47,13042200.0],["2026-05-22",8.5,8.735,8.38,8.4,8177400.0],["2026-05-26",8.59,8.66,8.29,8.3,9484000.0],["2026-05-27",8.45,8.865,8.3,8.38,10095200.0],["2026-05-28",8.25,8.505,8.065,8.36,8228000.0],["2026-05-29",8.35,8.44,8.16,8.23,13091700.0],["2026-06-01",8.21,8.585,8.2,8.45,10972600.0],["2026-06-02",8.33,8.835,8.201,8.63,8434800.0],["2026-06-03",8.41,8.46,7.16,7.61,30458800.0],["2026-06-04",7.79,8.005,7.655,7.88,15499400.0],["2026-06-05",7.76,7.9,7.61,7.71,7305100.0],["2026-06-08",7.69,7.82,7.51,7.58,10326200.0],["2026-06-09",7.51,8.21,7.51,8.17,12876900.0],["2026-06-10",8.15,8.386,7.89,7.91,9282400.0],["2026-06-11",7.91,8.46,7.73,8.45,12074100.0],["2026-06-12",8.55,8.935,8.47,8.59,9342700.0],["2026-06-15",8.94,9.265,8.89,9.14,16952000.0],["2026-06-16",9.14,9.685,9.06,9.42,15137800.0],["2026-06-17",9.41,10.04,9.335,9.4,21232300.0],["2026-06-18",9.72,10.115,9.62,10.01,23103300.0],["2026-06-22",9.86,10.155,9.735,9.78,9500600.0],["2026-06-23",9.585,10.03,9.57,9.89,11065900.0],["2026-06-24",10.0,10.845,9.94,10.65,17467700.0],["2026-06-25",10.73,11.26,10.63,11.05,20388300.0],["2026-06-26",11.0,11.55,10.927,11.4,35669800.0],["2026-06-29",11.2,12.01,11.16,12.0,18283400.0],["2026-06-30",11.85,12.385,11.67,12.33,16597700.0],["2026-07-01",12.23,12.735,12.2,12.55,15665300.0],["2026-07-02",12.49,12.77,12.32,12.62,16125400.0],["2026-07-06",12.61,13.19,12.5176,12.99,16275065.879977],["2026-07-07",13,13.06,11.815,11.88,19319611.826871],["2026-07-08",11.48,11.77,11.075,11.32,19857319.200869],["2026-07-09",11.47,12.03,11.33,11.92,9417391.520977],["2026-07-10",12,12.27,11.71,11.72,8178805.070883],["2026-07-13",11.63,11.77,11.405,11.5,10904431.386727],["2026-07-14",11.84,11.93,11.575,11.68,7960402.117687],["2026-07-15",12.05,12.745,11.995,12.65,18617736.060215],["2026-07-16",12.6,12.78,12.005,12.18,12105446.624418],["2026-07-17",11.8,12.215,11.7658,12,11525332.551513],["2026-07-20",11.99,12.05,11.665,11.74,10438418.755025],["2026-07-21",11.68,11.84,11.3705,11.42,10304787.353343],["2026-07-22",11.33,11.48,11.11,11.26,9766321.727239],["2026-07-23",11.05,11.12,10.51,10.78,12743093.172137],["2026-07-24",10.86,11.435,10.7,11.07,11270252.850286],["2026-07-27",11.4,11.99,11.4,11.8,15815026.091024],["2026-07-28",11.86,12.04,11.62,11.88,8315109.407821],["2026-07-29",11.62,12.095,11.24,11.61,15370749.168094],["2026-07-30",11.67,11.7825,11.14,11.46,6892970.733054],["2026-07-31",11.65,11.69,11.14,11.39,8840171.362417],["2026-08-03",11.55,11.875,11.465,11.75,8190266.781008],["2026-08-04",11.95,12.26,11.89,12,12257660.934153],["2026-08-05",12.75,13.22,12.17,12.83,29994382.222759],["2026-08-06",12.72,12.75,11.62,12.58,18136111.222647],["2026-08-07",12.73,12.985,12.565,12.58,10171967.383912],["2026-08-10",12.475,12.68,12.32,12.48,1397128.014172],["2026-08-11",12.5,12.7,12.24,12.69,6517601.986252],["2026-08-12",12.85,12.915,12.52,12.73,7688837.180633],["2026-08-13",12.8,13.4,12.625,13.35,10473474.840957],["2026-08-14",13.39,13.6,12.94,13.02,7201451.543999]]}