{"t":"COUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-31",39.0,45.98,37.8,45.0,10361300.0],["2021-04-01",45.5,56.48,43.27,45.78,5906300.0],["2021-04-05",49.06,52.699,46.31,49.61,1989300.0],["2021-04-06",51.51,57.65,51.01,56.23,1603700.0],["2021-04-07",57.3,62.533,54.71,58.0,3251200.0],["2021-04-08",58.0,58.85,54.3,56.0,1136400.0],["2021-04-09",54.01,56.45,51.17,53.65,1380000.0],["2021-04-12",52.97,55.22,49.4,51.38,770900.0],["2021-04-13",50.28,52.5,49.25,51.35,734000.0],["2021-04-14",50.28,53.28,48.174,48.58,520100.0],["2021-04-15",50.0,50.29,47.41,47.45,507100.0],["2021-04-16",48.22,48.5,44.95,45.98,580600.0],["2021-04-19",47.02,47.08,40.51,42.08,1299300.0],["2021-04-20",42.51,42.88,40.21,41.0,890300.0],["2021-04-21",40.62,43.26,40.5,41.86,682500.0],["2021-04-22",41.39,45.5,41.39,44.16,936700.0],["2021-04-23",44.99,46.92,44.5,46.37,694900.0],["2021-04-26",48.3,49.35,46.95,47.75,733500.0],["2021-04-27",48.0,49.02,46.37,46.64,576300.0],["2021-04-28",46.64,46.82,44.51,45.4,632900.0],["2021-04-29",45.59,46.49,44.5,45.15,489800.0],["2021-04-30",44.75,45.49,44.5,44.7,206400.0],["2021-05-03",45.73,46.23,44.39,46.11,636000.0],["2021-05-04",45.34,46.44,44.35,45.65,1206800.0],["2021-05-05",44.0,44.49,40.75,42.01,2275400.0],["2021-05-06",42.11,42.448,37.56,38.98,1661100.0],["2021-05-07",39.29,39.36,35.41,36.14,1933800.0],["2021-05-10",36.14,37.81,33.67,34.8,1705400.0],["2021-05-11",34.0,40.79,33.7,40.46,2480500.0],["2021-05-12",38.19,38.612,34.739,35.22,1863500.0],["2021-05-13",36.01,36.47,32.59,34.3,1567700.0],["2021-05-14",34.59,39.28,34.52,38.12,1922500.0],["2021-05-17",37.53,38.55,36.76,37.91,980500.0],["2021-05-18",38.81,39.49,38.2,38.5,832700.0],["2021-05-19",37.18,38.989,36.13,38.37,862100.0],["2021-05-20",36.74,37.48,35.54,37.02,2220200.0],["2021-05-21",37.01,38.07,36.53,37.53,1075600.0],["2021-05-24",37.52,37.74,36.71,37.5,1154300.0],["2021-05-25",37.48,37.7,36.88,37.08,1020900.0],["2021-05-26",37.36,38.89,37.1,37.98,1431700.0],["2021-05-27",37.77,38.43,37.11,38.0,989200.0],["2021-05-28",37.79,38.09,36.22,38.0,1486600.0],["2021-06-01",38.17,38.53,37.92,38.53,1070000.0],["2021-06-02",38.37,40.16,38.13,39.96,1470700.0],["2021-06-03",39.0,40.05,38.03,39.6,747700.0],["2021-06-04",39.51,40.6,39.1,39.65,1757500.0],["2021-06-07",39.6,42.42,39.6,41.67,1701700.0],["2021-06-08",41.5,43.8,41.08,43.36,1029900.0],["2021-06-09",43.81,44.38,43.03,43.41,790000.0],["2021-06-10",43.0,44.32,42.6,44.15,813500.0],["2021-06-11",44.6,46.99,43.64,46.95,1169200.0],["2021-06-14",46.63,46.8,41.89,42.98,1234100.0],["2021-06-15",43.27,44.22,42.35,42.92,693900.0],["2021-06-16",42.84,43.77,42.44,43.41,1697600.0],["2021-06-17",43.5,44.78,42.88,43.15,1682800.0],["2021-06-18",43.02,44.59,42.89,44.14,3049300.0],["2021-06-21",44.0,44.195,42.545,42.87,1636900.0],["2021-06-22",42.83,43.34,42.05,42.43,1257300.0],["2021-06-23",42.57,43.81,42.57,43.08,510200.0],["2021-06-24",43.53,44.86,43.31,43.96,431400.0],["2021-06-25",44.04,44.39,42.56,42.56,2990300.0],["2021-06-28",42.68,43.53,41.41,41.97,597700.0],["2021-06-29",41.6,42.38,40.6,40.74,841700.0],["2021-06-30",40.94,41.265,39.39,39.56,848500.0],["2021-07-01",39.6,40.17,38.52,39.05,930600.0],["2021-07-02",39.29,40.23,38.54,40.07,698800.0],["2021-07-06",40.25,41.17,39.522,40.63,1525800.0],["2021-07-07",40.27,40.52,39.13,39.25,837000.0],["2021-07-08",38.49,39.3,36.6,39.3,662500.0],["2021-07-09",39.5,40.17,39.4,40.03,383600.0],["2021-07-12",40.0,40.02,38.53,39.54,703500.0],["2021-07-13",39.63,40.1,38.324,38.88,377000.0],["2021-07-14",38.91,39.04,37.12,37.84,681100.0],["2021-07-15",38.05,38.94,37.44,38.81,416600.0],["2021-07-16",39.0,39.31,38.01,38.14,360100.0],["2021-07-19",37.47,38.61,37.04,38.14,438300.0],["2021-07-20",38.65,39.88,38.29,39.41,617500.0],["2021-07-21",39.46,40.145,38.925,39.22,457200.0],["2021-07-22",39.35,40.68,39.01,40.26,289600.0],["2021-07-23",40.12,40.25,38.38,39.09,396400.0],["2021-07-26",39.43,39.85,38.1,39.08,441800.0],["2021-07-27",39.4,39.45,36.8,38.01,759400.0],["2021-07-28",38.63,38.66,37.52,37.79,326600.0],["2021-07-29",37.62,38.1,35.61,36.22,673400.0],["2021-07-30",36.0,36.35,35.36,35.59,564600.0],["2021-08-02",35.99,36.91,34.71,36.12,549400.0],["2021-08-03",36.15,36.89,35.571,35.68,1014900.0],["2021-08-04",39.7,43.78,38.65,43.31,4517700.0],["2021-08-05",43.25,43.61,40.638,40.86,1622500.0],["2021-08-06",40.265,41.0,39.36,40.05,3648400.0],["2021-08-09",39.38,40.32,38.15,39.9,1857000.0],["2021-08-10",39.48,40.0,36.69,37.28,2088000.0],["2021-08-11",37.41,39.29,36.71,37.71,1228200.0],["2021-08-12",37.6,39.29,36.49,38.8,2847300.0],["2021-08-13",38.52,38.8,36.78,38.49,1182200.0],["2021-08-16",38.0,39.07,37.261,37.89,1137700.0],["2021-08-17",37.47,37.74,35.79,37.01,1365100.0],["2021-08-18",36.45,37.5,36.08,36.42,927900.0],["2021-08-19",36.39,36.58,34.72,35.45,1559900.0],["2021-08-20",35.78,37.13,35.707,36.53,1118700.0],["2021-08-23",36.75,37.11,35.45,36.14,1011200.0],["2021-08-24",36.02,38.15,35.66,37.65,1421300.0],["2021-08-25",37.58,39.05,36.21,37.79,2050800.0],["2021-08-26",37.52,38.06,36.82,37.38,1036700.0],["2021-08-27",37.25,38.14,37.14,37.68,1399600.0],["2021-08-30",37.69,38.54,37.68,38.21,1829800.0],["2021-08-31",38.04,38.655,37.833,38.47,1779500.0],["2021-09-01",38.5,39.37,38.1,39.04,1736800.0],["2021-09-02",39.0,39.75,38.865,39.3,2237600.0],["2021-09-03",39.295,40.0,39.01,39.73,1928400.0],["2021-09-07",39.8,39.83,35.84,35.86,2011000.0],["2021-09-08",35.86,36.33,34.82,35.89,1282700.0],["2021-09-09",35.6,37.67,35.55,37.47,1402200.0],["2021-09-10",37.83,38.0,37.25,37.59,1396200.0],["2021-09-13",37.67,37.79,36.03,37.44,1313200.0],["2021-09-14",37.43,38.1,37.19,37.7,1594800.0],["2021-09-15",37.98,38.15,37.65,38.01,2116300.0],["2021-09-16",38.05,38.26,37.45,37.89,2921300.0],["2021-09-17",38.07,38.2,37.25,37.34,12193700.0],["2021-09-20",36.82,37.2,36.26,37.11,2573400.0],["2021-09-21",36.74,38.01,36.52,37.43,2371200.0],["2021-09-22",36.3,36.69,34.99,35.21,9227700.0],["2021-09-23",35.35,35.62,34.04,35.28,2644200.0],["2021-09-24",35.01,35.5,34.24,34.4,1960700.0],["2021-09-27",34.8,34.93,33.55,33.57,2373000.0],["2021-09-28",33.16,33.16,30.89,31.37,3392600.0],["2021-09-29",31.87,31.91,30.61,30.92,1701500.0],["2021-09-30",30.94,31.85,30.36,31.65,1526700.0],["2021-10-01",32.25,32.92,30.68,31.95,1397600.0],["2021-10-04",31.57,31.66,29.9,30.81,1645300.0],["2021-10-05",30.56,31.37,30.5,31.2,839900.0],["2021-10-06",30.6,31.35,30.5,31.03,737200.0],["2021-10-07",31.47,32.15,31.04,31.99,1042600.0],["2021-10-08",32.27,32.285,31.43,31.56,531800.0],["2021-10-11",31.36,31.362,30.47,30.49,988600.0],["2021-10-12",30.68,31.39,30.49,31.09,524700.0],["2021-10-13",31.18,32.07,31.1,31.77,1647400.0],["2021-10-14",32.0,33.05,31.8,32.56,1022500.0],["2021-10-15",32.76,33.36,32.61,33.03,964000.0],["2021-10-18",32.78,33.3,32.42,32.97,795700.0],["2021-10-19",33.02,33.31,32.68,33.15,836000.0],["2021-10-20",33.56,33.59,32.7,33.15,560900.0],["2021-10-21",33.0,33.8,33.0,33.36,824700.0],["2021-10-22",33.0,33.818,32.73,33.63,1151200.0],["2021-10-25",33.76,34.05,33.16,33.9,1097300.0],["2021-10-26",34.5,34.52,33.32,33.55,757500.0],["2021-10-27",33.62,34.195,33.4,33.9,1022700.0],["2021-10-28",34.0,35.42,33.84,35.19,1555000.0],["2021-10-29",35.23,35.46,34.71,34.91,1010000.0],["2021-11-01",34.91,37.75,34.7,37.0,3311600.0],["2021-11-02",35.35,37.19,33.62,36.03,4573700.0],["2021-11-03",34.51,35.03,31.965,32.19,2757900.0],["2021-11-04",32.41,32.83,31.14,32.14,1699800.0],["2021-11-05",32.62,33.579,32.33,33.42,1491500.0],["2021-11-08",33.77,34.355,33.04,33.67,1114200.0],["2021-11-09",33.65,34.85,33.16,34.8,1256000.0],["2021-11-10",34.38,34.77,33.77,34.41,1025700.0],["2021-11-11",34.32,35.04,34.32,34.85,821100.0],["2021-11-12",34.97,35.41,34.74,35.23,1443500.0],["2021-11-15",35.3,35.93,34.26,35.74,1076600.0],["2021-11-16",35.62,37.03,35.56,36.54,1947400.0],["2021-11-17",36.36,36.36,35.1,35.54,1204700.0],["2021-11-18",35.4,35.4,32.75,32.94,1135100.0],["2021-11-19",32.9,33.9,32.43,32.53,977400.0],["2021-11-22",32.89,33.01,30.53,30.83,1198600.0],["2021-11-23",30.85,31.29,29.03,29.74,1793100.0],["2021-11-24",29.67,30.21,28.805,29.82,1192900.0],["2021-11-26",29.5,29.77,28.65,28.96,925600.0],["2021-11-29",29.0,30.85,29.0,30.26,1318300.0],["2021-11-30",30.2,30.937,28.84,29.99,1846000.0],["2021-12-01",30.25,30.99,28.388,28.59,1405900.0],["2021-12-02",28.59,29.47,28.11,28.72,1276600.0],["2021-12-03",28.51,28.7,25.76,26.36,1596900.0],["2021-12-06",26.54,27.88,25.67,27.35,1613500.0],["2021-12-07",28.0,29.06,27.95,28.13,1114300.0],["2021-12-08",28.05,29.15,27.71,28.55,1061300.0],["2021-12-09",28.05,28.54,26.14,26.4,1524600.0],["2021-12-10",26.52,27.1,25.53,25.81,1774700.0],["2021-12-13",25.74,26.425,24.91,25.71,1174400.0],["2021-12-14",25.27,26.1,25.05,25.41,1522300.0],["2021-12-15",25.42,25.75,24.35,25.45,1706100.0],["2021-12-16",25.71,26.23,23.87,24.05,1562700.0],["2021-12-17",23.76,24.7,23.06,24.21,4137900.0],["2021-12-20",23.44,23.95,22.805,23.19,1644600.0],["2021-12-21",23.49,24.46,23.49,24.21,1395400.0],["2021-12-22",24.25,24.71,23.91,24.14,1438800.0],["2021-12-23",24.28,25.23,23.78,25.09,1346200.0],["2021-12-27",24.97,25.18,24.75,25.14,634300.0],["2021-12-28",25.09,25.21,24.61,24.85,769500.0],["2021-12-29",24.46,24.71,23.96,24.17,812600.0],["2021-12-30",23.94,25.07,23.84,24.5,712800.0],["2021-12-31",24.32,24.93,24.18,24.44,742700.0],["2022-01-03",24.6,25.62,24.535,25.54,1215800.0],["2022-01-04",25.58,25.91,24.54,25.0,1277400.0],["2022-01-05",25.08,25.39,23.85,24.01,1679000.0],["2022-01-06",23.86,24.33,23.23,23.41,617700.0],["2022-01-07",23.78,24.29,23.091,23.22,647900.0],["2022-01-10",23.38,23.4,22.19,23.21,788200.0],["2022-01-11",23.4,24.665,23.25,24.17,933200.0],["2022-01-12",24.4,24.55,23.25,23.34,802900.0],["2022-01-13",23.51,23.79,22.5,22.57,598800.0],["2022-01-14",22.31,22.61,21.688,22.11,2018900.0],["2022-01-18",21.94,22.0,20.69,20.71,949700.0],["2022-01-19",20.93,21.45,20.45,20.49,854700.0],["2022-01-20",20.34,21.3,19.93,20.0,764700.0],["2022-01-21",19.8,20.23,19.14,19.35,1315300.0],["2022-01-24",18.55,19.89,17.83,19.85,1236000.0],["2022-01-25",19.31,19.79,18.3,18.58,1059800.0],["2022-01-26",19.12,19.785,18.25,18.42,826200.0],["2022-01-27",18.5,18.82,17.88,17.95,624000.0],["2022-01-28",17.81,18.81,17.32,18.8,1013800.0],["2022-01-31",18.87,20.37,18.83,20.31,1355000.0],["2022-02-01",20.61,20.98,20.09,20.82,1436100.0],["2022-02-02",21.06,21.12,20.2,20.38,1480400.0],["2022-02-03",19.81,20.58,19.65,19.97,956000.0],["2022-02-04",19.6,20.72,19.51,20.53,758800.0],["2022-02-07",20.43,21.14,20.17,20.63,673400.0],["2022-02-08",20.47,21.47,20.34,21.34,918200.0],["2022-02-09",21.78,22.315,21.42,22.21,696800.0],["2022-02-10",21.2,22.23,20.83,21.03,2248900.0],["2022-02-11",19.62,20.51,19.08,19.7,2809600.0],["2022-02-14",19.67,21.32,19.67,20.49,1488700.0],["2022-02-15",20.81,21.19,20.4,20.85,1136500.0],["2022-02-16",20.74,21.24,20.12,21.16,1028000.0],["2022-02-17",20.84,21.07,19.985,20.13,639500.0],["2022-02-18",20.0,20.45,19.385,19.9,882000.0],["2022-02-22",19.51,20.36,19.275,19.47,752600.0],["2022-02-23",19.7,19.86,18.52,18.6,821100.0],["2022-02-24",17.68,20.0,17.4,19.95,968000.0],["2022-02-25",20.03,20.065,19.32,19.99,726200.0],["2022-02-28",19.81,20.5,19.54,20.33,1402500.0],["2022-03-01",20.36,21.233,20.18,20.94,1163300.0],["2022-03-02",20.9,21.09,20.32,20.82,598000.0],["2022-03-03",20.43,20.865,19.48,19.85,702500.0],["2022-03-04",19.72,19.865,17.33,17.58,1910500.0],["2022-03-07",17.76,17.865,16.32,16.75,1477800.0],["2022-03-08",16.83,18.035,16.48,17.28,1004200.0],["2022-03-09",17.57,18.44,17.32,18.23,850500.0],["2022-03-10",17.85,18.21,17.48,17.83,524800.0],["2022-03-11",18.07,18.21,17.57,17.59,701800.0],["2022-03-14",17.46,17.75,16.62,16.72,820800.0],["2022-03-15",16.68,17.07,16.375,17.03,959100.0],["2022-03-16",17.41,18.93,17.364,18.81,1415900.0],["2022-03-17",18.67,20.0,18.44,19.81,1215400.0],["2022-03-18",20.0,20.32,19.5,20.06,995300.0],["2022-03-21",19.84,20.04,18.91,19.5,866500.0],["2022-03-22",19.55,20.68,19.55,20.52,693400.0],["2022-03-23",20.17,20.94,19.961,20.57,680200.0],["2022-03-24",20.75,21.34,20.685,21.27,623500.0],["2022-03-25",21.18,21.26,20.6,21.12,988300.0],["2022-03-28",20.99,21.75,20.99,21.73,999900.0],["2022-03-29",21.89,22.49,21.29,22.17,1209600.0],["2022-03-30",22.2,23.45,22.2,22.71,1143100.0],["2022-03-31",22.65,23.23,22.55,23.04,876300.0],["2022-04-01",23.1,23.47,22.81,23.26,723800.0],["2022-04-04",23.48,24.01,23.26,23.62,873700.0],["2022-04-05",23.64,23.74,22.82,22.92,928300.0],["2022-04-06",22.42,22.77,21.31,22.18,855300.0],["2022-04-07",22.13,22.72,21.35,21.84,642200.0],["2022-04-08",21.49,21.9,20.95,21.2,897400.0],["2022-04-11",20.9,21.33,20.49,21.17,835300.0],["2022-04-12",21.68,22.65,21.58,22.06,904600.0],["2022-04-13",22.03,23.03,21.74,22.92,688900.0],["2022-04-14",22.91,23.17,22.16,22.3,541500.0],["2022-04-18",22.14,22.14,21.27,21.84,733300.0],["2022-04-19",21.71,22.8,21.52,22.36,697600.0],["2022-04-20",22.6,22.75,21.8,22.01,763500.0],["2022-04-21",22.37,23.06,21.72,22.0,1335100.0],["2022-04-22",21.86,22.26,20.82,21.05,1570900.0],["2022-04-25",20.98,22.13,20.98,21.95,954900.0],["2022-04-26",21.62,21.685,20.17,20.17,1937100.0],["2022-04-27",20.0,20.78,19.85,20.34,1403900.0],["2022-04-28",18.99,21.377,18.81,19.67,1612000.0],["2022-04-29",19.7,20.24,18.7,18.81,1208800.0],["2022-05-02",18.72,19.2,18.475,19.16,1229900.0],["2022-05-03",18.84,19.24,18.135,18.55,1200600.0],["2022-05-04",18.65,18.79,17.51,18.67,980400.0],["2022-05-05",18.24,18.49,17.36,17.82,893400.0],["2022-05-06",17.72,17.72,16.49,17.0,963300.0],["2022-05-09",16.33,16.33,15.22,15.27,1614000.0],["2022-05-10",15.62,16.02,14.23,15.28,1920000.0],["2022-05-11",15.06,15.54,14.07,14.12,1125500.0],["2022-05-12",13.72,14.78,13.36,14.07,1544400.0],["2022-05-13",14.49,15.63,14.49,15.39,1983300.0],["2022-05-16",15.59,15.692,14.919,15.17,1206600.0],["2022-05-17",15.47,16.0,14.84,15.45,802400.0],["2022-05-18",15.02,15.33,14.5,14.79,772800.0],["2022-05-19",14.78,15.795,14.73,15.51,900100.0],["2022-05-20",15.83,15.9,14.96,15.57,722000.0],["2022-05-23",15.66,15.88,15.25,15.73,982500.0],["2022-05-24",15.49,15.49,14.55,15.23,897000.0],["2022-05-25",15.13,15.98,15.11,15.82,920800.0],["2022-05-26",15.82,16.72,15.8,16.44,816300.0],["2022-05-27",16.7,17.01,16.64,16.88,956900.0],["2022-05-31",16.91,17.19,16.56,16.91,1080300.0],["2022-06-01",16.91,17.21,16.21,16.23,623200.0],["2022-06-02",16.17,17.43,16.13,17.38,599800.0],["2022-06-03",17.0,17.35,16.65,16.93,596500.0],["2022-06-06",17.15,17.48,16.62,16.8,627100.0],["2022-06-07",16.49,17.09,16.38,17.07,642400.0],["2022-06-08",16.97,17.66,16.7,17.63,1094500.0],["2022-06-09",17.34,17.45,16.44,16.56,754200.0],["2022-06-10",16.06,16.68,15.43,15.66,2091500.0],["2022-06-13",14.97,15.1,14.335,14.67,1273600.0],["2022-06-14",14.9,14.9,14.29,14.75,832800.0],["2022-06-15",15.09,15.96,15.09,15.66,759100.0],["2022-06-16",15.16,15.3,14.66,15.1,1007300.0],["2022-06-17",15.17,16.48,15.16,16.34,1296800.0],["2022-06-21",16.5,17.06,15.91,15.93,1539800.0],["2022-06-22",15.59,15.98,15.41,15.58,1751900.0],["2022-06-23",15.72,16.475,15.62,16.04,1411500.0],["2022-06-24",16.16,16.425,15.69,15.72,6955900.0],["2022-06-27",15.59,15.94,15.19,15.24,1521600.0],["2022-06-28",15.29,15.74,14.75,14.8,1053000.0],["2022-06-29",14.82,14.89,14.32,14.79,879300.0],["2022-06-30",14.62,14.62,13.83,14.18,664500.0],["2022-07-01",14.21,14.66,14.03,14.58,617400.0],["2022-07-05",14.3,15.25,14.07,15.25,629000.0],["2022-07-06",15.25,15.76,15.25,15.61,749100.0],["2022-07-07",15.79,15.9,15.52,15.89,998700.0],["2022-07-08",15.62,16.13,15.31,15.98,711900.0],["2022-07-11",15.73,15.92,15.25,15.44,482500.0],["2022-07-12",15.52,15.65,14.99,15.46,538000.0],["2022-07-13",15.16,15.555,14.77,15.2,387900.0],["2022-07-14",15.05,15.42,14.53,15.26,654400.0],["2022-07-15",15.64,15.775,15.32,15.73,1022200.0],["2022-07-18",15.83,16.48,15.79,16.03,621600.0],["2022-07-19",16.33,16.69,16.13,16.59,575700.0],["2022-07-20",16.71,17.36,16.71,17.27,861500.0],["2022-07-21",17.27,17.49,17.15,17.46,387500.0],["2022-07-22",17.36,17.59,16.64,16.78,541400.0],["2022-07-25",16.74,16.75,16.17,16.6,568300.0],["2022-07-26",16.44,16.57,15.415,15.43,611900.0],["2022-07-27",15.68,16.53,15.67,16.26,775600.0],["2022-07-28",10.71,13.82,10.71,13.55,7715700.0],["2022-07-29",13.11,14.19,13.02,13.89,1622000.0],["2022-08-01",13.68,14.93,13.52,14.07,1067000.0],["2022-08-02",13.82,14.15,13.58,13.63,1161200.0],["2022-08-03",13.71,13.96,13.47,13.65,1383500.0],["2022-08-04",13.72,14.1,13.54,13.85,1077900.0],["2022-08-05",13.44,13.54,13.01,13.37,975700.0],["2022-08-08",13.56,13.83,13.25,13.5,997500.0],["2022-08-09",13.23,13.36,12.809,13.0,1022500.0],["2022-08-10",13.42,13.74,13.11,13.74,1319700.0],["2022-08-11",13.99,14.3,13.5,13.65,683800.0],["2022-08-12",13.82,14.11,13.65,13.99,968400.0],["2022-08-15",13.94,14.1,13.665,13.95,964000.0],["2022-08-16",13.86,13.88,13.17,13.43,943700.0],["2022-08-17",13.16,13.25,12.64,12.88,836300.0],["2022-08-18",12.75,13.02,12.485,12.82,1007500.0],["2022-08-19",12.7,12.77,12.19,12.19,543000.0],["2022-08-22",11.99,12.08,11.785,11.92,540300.0],["2022-08-23",11.98,12.21,11.76,11.81,516600.0],["2022-08-24",11.92,12.28,11.795,12.17,558900.0],["2022-08-25",12.34,12.45,11.975,12.29,749600.0],["2022-08-26",12.31,12.44,11.79,11.87,565500.0],["2022-08-29",11.66,11.99,11.57,11.63,873500.0],["2022-08-30",11.84,11.98,11.48,11.61,649700.0],["2022-08-31",11.83,11.84,11.33,11.5,732100.0],["2022-09-01",11.44,11.59,11.23,11.58,617800.0],["2022-09-02",11.63,11.64,11.15,11.27,527600.0],["2022-09-06",11.32,11.415,10.96,11.28,757600.0],["2022-09-07",11.25,11.66,11.175,11.62,607800.0],["2022-09-08",11.5,12.22,11.33,12.21,755000.0],["2022-09-09",12.29,12.69,12.29,12.5,710300.0],["2022-09-12",12.63,12.805,12.515,12.77,486600.0],["2022-09-13",12.16,12.4,11.92,12.01,795300.0],["2022-09-14",11.95,12.04,11.62,11.99,482100.0],["2022-09-15",11.88,12.25,11.825,11.89,466900.0],["2022-09-16",11.67,11.72,11.32,11.56,1524500.0],["2022-09-19",11.32,11.45,10.925,11.06,699600.0],["2022-09-20",10.94,11.02,10.71,10.77,491800.0],["2022-09-21",10.84,11.02,10.53,10.57,539900.0],["2022-09-22",10.46,10.54,10.05,10.1,492300.0],["2022-09-23",10.01,10.32,9.81,10.25,679100.0],["2022-09-26",10.26,10.7,10.24,10.33,478000.0],["2022-09-27",10.54,10.75,10.31,10.61,706400.0],["2022-09-28",10.65,11.28,10.62,11.25,721000.0],["2022-09-29",11.0,11.13,10.79,10.97,634300.0],["2022-09-30",10.87,11.35,10.74,10.78,731400.0],["2022-10-03",10.85,11.48,10.8,11.3,1036400.0],["2022-10-04",11.58,11.9,11.47,11.9,1085500.0],["2022-10-05",11.7,11.87,11.39,11.79,752700.0],["2022-10-06",11.69,12.058,11.64,12.02,425700.0],["2022-10-07",11.77,11.79,11.08,11.33,933500.0],["2022-10-10",11.4,11.5,10.96,11.36,510200.0],["2022-10-11",11.3,11.6,10.91,11.51,709300.0],["2022-10-12",11.43,12.09,11.17,11.73,1391000.0],["2022-10-13",11.25,12.05,11.08,11.73,738600.0],["2022-10-14",11.9,12.0,11.49,11.5,894100.0],["2022-10-17",11.92,12.62,11.92,12.48,658200.0],["2022-10-18",12.8,12.9,11.9,11.96,1094200.0],["2022-10-19",11.86,12.03,11.52,11.64,673600.0],["2022-10-20",11.66,12.13,11.58,11.71,789900.0],["2022-10-21",11.71,11.72,11.075,11.57,692700.0],["2022-10-24",11.44,11.77,11.27,11.63,586200.0],["2022-10-25",11.74,12.5,11.74,12.35,732900.0],["2022-10-26",12.25,12.75,12.01,12.33,771500.0],["2022-10-27",13.43,13.51,12.52,12.9,1723600.0],["2022-10-28",12.84,13.28,12.84,13.23,1216900.0],["2022-10-31",13.14,13.46,12.88,12.89,608300.0],["2022-11-01",13.05,13.16,12.69,12.73,1704600.0],["2022-11-02",12.81,13.08,12.42,12.53,830900.0],["2022-11-03",12.37,12.96,12.27,12.63,661400.0],["2022-11-04",12.89,12.948,12.39,12.7,691400.0],["2022-11-07",12.71,12.88,12.31,12.82,459600.0],["2022-11-08",12.91,13.2,12.63,12.93,657100.0],["2022-11-09",12.83,12.835,12.48,12.65,469200.0],["2022-11-10",13.25,13.86,13.11,13.58,1077700.0],["2022-11-11",13.64,14.04,13.42,13.85,935800.0],["2022-11-14",13.57,13.87,13.19,13.23,1009800.0],["2022-11-15",13.55,14.14,13.55,14.01,907900.0],["2022-11-16",13.82,14.19,13.64,14.16,779100.0],["2022-11-17",13.88,14.27,13.53,13.88,745700.0],["2022-11-18",14.24,14.3,13.9,14.04,580600.0],["2022-11-21",13.93,14.069,13.65,13.79,568900.0],["2022-11-22",13.57,13.66,13.065,13.24,653900.0],["2022-11-23",13.3,13.64,13.12,13.57,445100.0],["2022-11-25",13.55,13.82,13.49,13.76,284200.0],["2022-11-28",13.75,13.87,13.41,13.43,427400.0],["2022-11-29",13.45,13.63,13.23,13.25,374300.0],["2022-11-30",13.37,13.95,13.22,13.94,494100.0],["2022-12-01",13.92,14.29,13.72,13.77,504100.0],["2022-12-02",13.43,13.965,13.34,13.9,359000.0],["2022-12-05",13.76,13.89,13.05,13.23,519500.0],["2022-12-06",13.17,13.315,12.42,12.49,551900.0],["2022-12-07",12.36,12.71,12.23,12.55,321800.0],["2022-12-08",12.68,13.01,12.57,12.73,333500.0],["2022-12-09",12.6,12.74,12.34,12.49,458700.0],["2022-12-12",12.41,12.9,12.35,12.81,379700.0],["2022-12-13",13.44,13.68,12.93,13.05,661700.0],["2022-12-14",13.01,13.48,12.9,13.24,499600.0],["2022-12-15",13.01,13.13,12.212,12.33,848600.0],["2022-12-16",12.2,12.77,12.18,12.7,794000.0],["2022-12-19",12.61,12.69,12.04,12.13,443300.0],["2022-12-20",12.06,12.54,12.03,12.44,498200.0],["2022-12-21",12.5,12.76,12.415,12.48,403800.0],["2022-12-22",12.36,12.41,11.895,12.23,314600.0],["2022-12-23",12.14,12.32,12.01,12.05,314100.0],["2022-12-27",11.96,12.03,11.25,11.39,466400.0],["2022-12-28",11.34,11.53,11.15,11.22,387400.0],["2022-12-29",11.38,11.8,11.29,11.76,526700.0],["2022-12-30",11.52,11.87,11.51,11.83,678700.0],["2023-01-03",12.09,12.5,12.04,12.35,677400.0],["2023-01-04",12.6,12.89,12.51,12.6,512300.0],["2023-01-05",12.49,12.685,12.16,12.59,467600.0],["2023-01-06",12.74,12.82,12.49,12.58,407600.0],["2023-01-09",12.67,13.16,12.635,13.04,561000.0],["2023-01-10",12.84,13.06,12.7,12.96,840700.0],["2023-01-11",13.02,13.16,12.89,13.1,595600.0],["2023-01-12",13.18,13.25,12.845,13.07,429200.0],["2023-01-13",12.96,13.32,12.96,13.3,804600.0],["2023-01-17",13.37,13.61,13.16,13.37,342900.0],["2023-01-18",13.55,13.84,13.155,13.23,564600.0],["2023-01-19",13.18,13.405,13.18,13.27,315200.0],["2023-01-20",13.41,13.64,13.17,13.51,370400.0],["2023-01-23",13.51,13.85,13.44,13.81,360600.0],["2023-01-24",13.66,14.33,13.51,14.14,444600.0],["2023-01-25",13.92,14.38,13.78,14.28,472800.0],["2023-01-26",14.48,14.82,14.245,14.67,582200.0],["2023-01-27",14.63,15.82,14.54,15.59,798400.0],["2023-01-30",15.31,15.89,15.31,15.47,983100.0],["2023-01-31",15.42,16.0,15.266,15.95,781200.0],["2023-02-01",15.99,16.455,15.79,16.24,888400.0],["2023-02-02",16.54,16.73,15.9,16.28,1149000.0],["2023-02-03",15.93,16.525,15.66,16.17,800300.0],["2023-02-06",15.92,16.14,15.8,15.93,511000.0],["2023-02-07",15.77,15.885,15.42,15.85,762600.0],["2023-02-08",15.75,16.0,15.675,15.73,649500.0],["2023-02-09",15.98,16.015,14.65,14.75,1063300.0],["2023-02-10",14.0,14.47,12.18,13.41,2039400.0],["2023-02-13",13.44,14.83,13.28,14.82,1352600.0],["2023-02-14",14.51,15.54,14.12,14.98,1458200.0],["2023-02-15",14.9,15.87,14.64,15.65,926800.0],["2023-02-16",14.805,14.9,12.96,13.2,2506700.0],["2023-02-17",13.21,13.21,12.54,13.11,1372600.0],["2023-02-21",12.84,13.13,12.7,12.97,817600.0],["2023-02-22",12.96,13.17,12.57,12.7,894800.0],["2023-02-23",12.87,12.87,12.37,12.72,876800.0],["2023-02-24",12.5,12.55,11.96,12.14,733000.0],["2023-02-27",11.11,11.61,10.89,11.31,1411600.0],["2023-02-28",11.37,11.55,11.26,11.27,1210200.0],["2023-03-01",11.26,11.33,10.875,11.03,1170100.0],["2023-03-02",10.88,11.26,10.75,11.05,1006900.0],["2023-03-03",11.2,11.69,11.045,11.61,953800.0],["2023-03-06",11.75,11.97,11.63,11.89,1162900.0],["2023-03-07",11.88,12.445,11.87,12.32,1504500.0],["2023-03-08",12.21,12.21,11.675,11.97,1268700.0],["2023-03-09",11.93,11.945,11.37,11.73,1652500.0],["2023-03-10",11.69,11.8,11.17,11.33,1469500.0],["2023-03-13",11.18,11.69,11.0,11.52,1311800.0],["2023-03-14",11.84,12.11,11.64,11.87,1111400.0],["2023-03-15",11.59,11.93,11.47,11.88,1071600.0],["2023-03-16",11.77,11.9,11.335,11.82,1244200.0],["2023-03-17",11.58,11.665,10.97,11.2,1576900.0],["2023-03-20",11.21,11.21,10.83,10.93,1019200.0],["2023-03-21",11.07,11.19,10.785,11.13,975400.0],["2023-03-22",11.12,11.175,10.69,10.7,603200.0],["2023-03-23",10.78,11.01,10.485,10.6,817800.0],["2023-03-24",10.51,10.935,10.46,10.87,693000.0],["2023-03-27",11.01,11.082,10.72,10.86,463900.0],["2023-03-28",10.75,11.04,10.7,10.83,657700.0],["2023-03-29",11.0,11.05,10.85,10.91,647500.0],["2023-03-30",11.0,11.07,10.69,10.78,543000.0],["2023-03-31",10.98,11.58,10.94,11.52,1238000.0],["2023-04-03",11.4,11.78,11.38,11.72,779800.0],["2023-04-04",11.77,11.77,11.37,11.62,793900.0],["2023-04-05",11.48,11.49,11.13,11.26,491100.0],["2023-04-06",11.24,11.34,11.065,11.15,455200.0],["2023-04-10",11.06,11.22,10.87,11.11,828800.0],["2023-04-11",11.22,11.505,11.185,11.42,712900.0],["2023-04-12",11.51,11.65,10.98,11.03,587800.0],["2023-04-13",11.15,11.375,11.05,11.25,477400.0],["2023-04-14",11.29,11.4,10.985,11.17,470400.0],["2023-04-17",11.18,11.19,10.79,10.87,927000.0],["2023-04-18",10.85,10.85,10.4,10.51,845800.0],["2023-04-19",10.4,10.48,10.305,10.35,642600.0],["2023-04-20",10.21,10.59,10.1,10.39,570200.0],["2023-04-21",10.38,10.67,10.38,10.49,829600.0],["2023-04-24",10.45,10.605,10.34,10.41,676500.0],["2023-04-25",10.29,10.29,9.91,9.94,854700.0],["2023-04-26",10.02,10.23,10.02,10.21,922900.0],["2023-04-27",10.35,10.63,10.275,10.48,910300.0],["2023-04-28",11.42,12.53,11.39,12.44,3148400.0],["2023-05-01",12.19,12.38,11.51,11.82,1766100.0],["2023-05-02",11.44,11.58,10.92,11.29,2436000.0],["2023-05-03",11.31,11.69,11.06,11.15,1781000.0],["2023-05-04",11.06,11.28,10.88,11.1,1220700.0],["2023-05-05",11.21,11.215,10.93,10.96,1365700.0],["2023-05-08",11.03,11.465,11.02,11.31,1478900.0],["2023-05-09",11.2,11.72,11.13,11.42,1669800.0],["2023-05-10",11.57,11.9,11.57,11.8,1328600.0],["2023-05-11",11.35,11.41,10.96,11.18,1539000.0],["2023-05-12",11.13,11.61,11.13,11.59,1728100.0],["2023-05-15",11.6,12.14,11.54,12.07,1473600.0],["2023-05-16",11.94,11.975,11.46,11.53,1884100.0],["2023-05-17",11.52,11.73,11.2,11.61,1930600.0],["2023-05-18",11.66,12.28,11.625,12.25,1555800.0],["2023-05-19",12.38,12.53,11.95,12.0,1215200.0],["2023-05-22",12.03,12.515,11.89,12.36,1182400.0],["2023-05-23",12.28,12.7,12.19,12.5,1592900.0],["2023-05-24",12.32,12.59,12.32,12.54,976200.0],["2023-05-25",12.67,12.88,12.415,12.43,1149000.0],["2023-05-26",12.52,12.68,12.395,12.44,926500.0],["2023-05-30",12.58,12.84,12.35,12.5,1163600.0],["2023-05-31",12.36,12.675,12.36,12.66,2184100.0],["2023-06-01",12.63,12.96,12.5,12.85,917900.0],["2023-06-02",12.9,13.19,12.895,13.18,1030400.0],["2023-06-05",13.09,13.42,13.03,13.38,766800.0],["2023-06-06",13.33,13.64,13.2,13.48,835300.0],["2023-06-07",13.6,13.76,12.875,12.9,1262000.0],["2023-06-08",12.81,13.01,12.535,12.94,1035300.0],["2023-06-09",12.97,13.18,12.94,12.97,663600.0],["2023-06-12",13.03,13.19,12.94,13.05,682600.0],["2023-06-13",13.22,13.45,13.103,13.2,946500.0],["2023-06-14",13.21,13.41,12.89,13.12,840500.0],["2023-06-15",13.0,13.36,12.88,13.33,729600.0],["2023-06-16",13.57,13.57,13.04,13.06,1211700.0],["2023-06-20",12.88,13.19,12.73,13.17,1155700.0],["2023-06-21",13.01,13.275,12.8,13.1,800400.0],["2023-06-22",12.98,13.07,12.81,12.96,929300.0],["2023-06-23",12.79,12.94,12.58,12.66,3423000.0],["2023-06-26",12.56,12.89,12.531,12.83,1135500.0],["2023-06-27",12.94,12.97,12.65,12.65,674900.0],["2023-06-28",12.57,13.115,12.52,13.06,911200.0],["2023-06-29",13.06,13.27,12.85,12.89,682300.0],["2023-06-30",12.99,13.11,12.905,13.02,707500.0],["2023-07-03",13.02,13.11,12.97,13.03,274900.0],["2023-07-05",12.95,13.085,12.725,12.87,738800.0],["2023-07-06",12.65,12.691,12.145,12.22,1043500.0],["2023-07-07",12.24,13.02,12.23,12.91,825800.0],["2023-07-10",12.84,13.25,12.835,13.1,1107100.0],["2023-07-11",13.16,13.41,13.08,13.23,668300.0],["2023-07-12",13.49,13.73,13.175,13.67,736500.0],["2023-07-13",13.76,13.805,13.53,13.59,824000.0],["2023-07-14",13.58,13.61,13.21,13.33,612200.0],["2023-07-17",13.42,14.03,13.24,13.93,833800.0],["2023-07-18",13.9,14.03,13.78,13.93,609800.0],["2023-07-19",14.01,14.11,13.49,13.75,740900.0],["2023-07-20",13.69,13.79,13.34,13.39,587800.0],["2023-07-21",13.58,13.665,13.23,13.27,581900.0],["2023-07-24",13.23,13.37,13.03,13.15,863700.0],["2023-07-25",13.135,13.18,12.96,13.05,668600.0],["2023-07-26",13.0,13.355,12.95,13.31,843500.0],["2023-07-27",13.43,13.47,12.93,13.01,878200.0],["2023-07-28",15.135,15.31,13.82,15.31,4102000.0],["2023-07-31",15.45,16.33,15.45,15.69,2352400.0],["2023-08-01",14.8,15.78,14.66,15.76,2001800.0],["2023-08-02",15.66,15.91,15.19,15.88,1771700.0],["2023-08-03",15.8,16.09,15.71,15.96,3811600.0],["2023-08-04",16.01,16.41,15.855,15.87,1053500.0],["2023-08-07",15.9,16.035,15.69,15.87,963900.0],["2023-08-08",15.68,15.875,15.62,15.8,917900.0],["2023-08-09",15.3,15.49,14.76,15.13,1865400.0],["2023-08-10",15.27,15.5,15.15,15.44,1301700.0],["2023-08-11",15.21,15.755,15.21,15.73,1004200.0],["2023-08-14",15.57,15.82,15.43,15.81,862000.0],["2023-08-15",15.74,15.74,15.425,15.61,1269800.0],["2023-08-16",15.33,15.55,15.01,15.53,1699700.0],["2023-08-17",15.52,15.675,15.33,15.53,1333900.0],["2023-08-18",15.35,15.85,15.304,15.81,1203300.0],["2023-08-21",15.85,16.38,15.81,16.2,1039300.0],["2023-08-22",16.27,16.44,16.11,16.4,1247800.0],["2023-08-23",16.4,16.8,16.25,16.75,1343000.0],["2023-08-24",16.86,16.93,16.36,16.48,1479100.0],["2023-08-25",16.48,17.005,16.455,16.89,1399500.0],["2023-08-28",17.0,17.07,16.485,16.61,1485200.0],["2023-08-29",16.65,17.01,16.54,17.0,1408200.0],["2023-08-30",16.9,17.28,16.83,17.17,1445800.0],["2023-08-31",17.28,17.55,17.265,17.39,1342800.0],["2023-09-01",17.58,17.77,17.36,17.42,1051500.0],["2023-09-05",17.4,17.91,17.32,17.91,1452200.0],["2023-09-06",17.88,18.27,17.7,18.23,1813200.0],["2023-09-07",18.01,18.53,17.88,18.39,1359600.0],["2023-09-08",18.42,18.655,18.05,18.11,920500.0],["2023-09-11",18.33,18.36,17.96,18.23,915500.0],["2023-09-12",18.17,18.54,18.12,18.39,1284000.0],["2023-09-13",18.26,18.37,18.0,18.24,945700.0],["2023-09-14",18.3,18.43,18.045,18.16,1039700.0],["2023-09-15",18.24,18.24,17.85,18.22,4054600.0],["2023-09-18",18.17,19.0,18.06,18.71,1834100.0],["2023-09-19",18.59,18.67,18.1,18.15,1208600.0],["2023-09-20",18.25,18.54,18.16,18.24,801700.0],["2023-09-21",18.0,18.0,17.57,17.57,923000.0],["2023-09-22",17.83,18.185,17.7,18.11,843100.0],["2023-09-25",17.92,18.435,17.9,18.4,1015000.0],["2023-09-26",18.35,18.58,18.01,18.06,942100.0],["2023-09-27",18.18,18.422,18.09,18.33,753400.0],["2023-09-28",18.25,18.58,18.1,18.47,933500.0],["2023-09-29",18.69,19.05,18.52,18.69,1145900.0],["2023-10-02",18.61,18.84,18.26,18.39,884100.0],["2023-10-03",18.26,18.49,17.965,18.12,1297200.0],["2023-10-04",18.12,18.28,17.91,18.16,1164800.0],["2023-10-05",18.04,18.19,17.521,18.03,1923100.0],["2023-10-06",17.87,18.26,17.66,18.21,1417100.0],["2023-10-09",17.92,18.86,17.82,18.77,1223200.0],["2023-10-10",18.82,18.985,18.67,18.77,1022200.0],["2023-10-11",18.92,19.356,18.82,19.0,988700.0],["2023-10-12",19.36,19.555,18.53,18.81,1289300.0],["2023-10-13",18.81,18.882,18.16,18.19,958100.0],["2023-10-16",18.15,18.61,17.9,18.3,1174000.0],["2023-10-17",18.29,19.0,18.1,18.62,1377900.0],["2023-10-18",18.43,18.63,18.085,18.25,1177000.0],["2023-10-19",18.17,18.44,17.94,18.02,1318900.0],["2023-10-20",18.05,18.1,17.67,17.84,1091600.0],["2023-10-23",17.55,18.24,17.28,17.89,1173900.0],["2023-10-24",17.63,18.36,17.49,17.87,1013200.0],["2023-10-25",17.71,17.745,17.185,17.3,1342900.0],["2023-10-26",17.28,17.405,16.76,17.18,2330100.0],["2023-10-27",19.15,19.15,16.58,17.2,3411700.0],["2023-10-30",17.39,18.01,17.225,17.71,2044000.0],["2023-10-31",17.71,17.92,17.32,17.34,1464000.0],["2023-11-01",17.38,17.973,17.33,17.83,1813500.0],["2023-11-02",18.09,18.55,17.79,18.01,1262400.0],["2023-11-03",18.4,18.78,17.98,18.05,3390200.0],["2023-11-06",18.17,18.259,17.48,17.69,1628900.0],["2023-11-07",17.85,18.8,17.85,18.76,2289100.0],["2023-11-08",18.59,18.875,18.245,18.69,1945500.0],["2023-11-09",18.92,19.06,18.405,18.46,1014200.0],["2023-11-10",18.45,18.68,18.14,18.66,906800.0],["2023-11-13",18.54,18.86,18.34,18.85,1067500.0],["2023-11-14",19.25,19.86,19.22,19.86,1777100.0],["2023-11-15",19.62,20.05,19.47,19.61,2005600.0],["2023-11-16",19.45,19.655,19.02,19.5,1708700.0],["2023-11-17",19.54,19.56,19.075,19.18,2237200.0],["2023-11-20",19.09,19.55,19.053,19.38,968300.0],["2023-11-21",19.23,19.48,18.96,19.14,895100.0],["2023-11-22",19.34,19.87,19.34,19.7,1095300.0],["2023-11-24",19.63,19.75,19.479,19.61,402100.0],["2023-11-27",19.67,19.978,19.54,19.8,1184900.0],["2023-11-28",19.81,20.025,19.59,19.85,1174400.0],["2023-11-29",20.0,20.25,19.84,19.93,1441700.0],["2023-11-30",19.96,20.1,19.59,19.75,1488600.0],["2023-12-01",19.81,20.27,19.68,20.21,1292300.0],["2023-12-04",20.2,20.5,20.01,20.46,1222200.0],["2023-12-05",20.5,20.95,20.37,20.93,1052800.0],["2023-12-06",21.0,21.22,20.665,20.77,951900.0],["2023-12-07",20.79,20.79,20.34,20.73,1250400.0],["2023-12-08",20.55,20.91,20.55,20.72,1091300.0],["2023-12-11",20.68,21.1,20.58,21.04,1277200.0],["2023-12-12",21.05,21.06,20.64,20.65,1082500.0],["2023-12-13",20.73,20.98,20.391,20.95,1350300.0],["2023-12-14",21.18,21.26,20.21,20.76,1528800.0],["2023-12-15",20.77,20.77,19.725,19.76,2477000.0],["2023-12-18",19.67,20.345,19.38,20.14,1418500.0],["2023-12-19",20.2,20.31,19.99,20.22,1394800.0],["2023-12-20",20.09,20.285,19.68,19.7,1285500.0],["2023-12-21",19.97,19.98,19.485,19.97,1052900.0],["2023-12-22",20.11,20.2,19.78,19.87,884300.0],["2023-12-26",19.87,20.09,19.76,20.0,1071100.0],["2023-12-27",20.07,20.18,19.72,19.76,892200.0],["2023-12-28",19.72,19.78,19.27,19.58,1175000.0],["2023-12-29",19.59,19.7,19.365,19.37,1080500.0],["2024-01-02",19.22,19.32,18.93,19.29,1199900.0],["2024-01-03",19.14,19.5,19.0,19.2,1216500.0],["2024-01-04",19.34,19.34,18.88,18.91,1004700.0],["2024-01-05",18.82,19.115,18.7,18.8,861500.0],["2024-01-08",18.87,19.3,18.87,19.25,935300.0],["2024-01-09",19.07,19.39,19.0,19.1,1265000.0],["2024-01-10",19.2,19.39,18.79,19.37,1283300.0],["2024-01-11",19.44,19.564,19.03,19.38,1105500.0],["2024-01-12",19.51,19.67,19.34,19.6,917800.0],["2024-01-16",19.4,19.895,19.35,19.61,1005400.0],["2024-01-17",19.495,19.51,18.98,19.45,1088400.0],["2024-01-18",19.55,19.74,19.06,19.58,1230500.0],["2024-01-19",18.12,18.135,16.948,17.56,3759100.0],["2024-01-22",17.39,18.4,17.39,17.95,1812500.0],["2024-01-23",17.79,18.56,17.79,18.49,1393500.0],["2024-01-24",18.84,18.88,18.36,18.41,1502800.0],["2024-01-25",18.65,19.09,18.575,18.96,1554600.0],["2024-01-26",19.11,19.91,19.08,19.86,1727900.0],["2024-01-29",19.96,20.73,19.87,20.66,2387600.0],["2024-01-30",20.54,20.72,19.85,19.87,1347800.0],["2024-01-31",19.77,19.92,19.13,19.14,1540600.0],["2024-02-01",19.18,19.62,18.94,19.14,3953500.0],["2024-02-02",20.5,20.56,17.96,18.21,6544900.0],["2024-02-05",18.14,18.16,17.24,17.62,2886800.0],["2024-02-06",17.64,18.25,17.5,17.75,1970100.0],["2024-02-07",17.66,17.73,17.28,17.48,1165200.0],["2024-02-08",17.58,18.05,17.5,17.62,1963600.0],["2024-02-09",17.66,18.215,17.54,17.87,1799200.0],["2024-02-12",17.98,17.98,17.53,17.6,1732900.0],["2024-02-13",17.0,17.4,16.865,17.02,1740400.0],["2024-02-14",17.29,17.315,16.825,17.03,1470900.0],["2024-02-15",17.1,17.135,16.545,17.04,1998200.0],["2024-02-16",16.95,17.17,16.79,16.86,1893200.0],["2024-02-20",16.72,16.84,16.36,16.52,1538800.0],["2024-02-21",16.32,16.51,16.03,16.22,1540600.0],["2024-02-22",16.39,16.44,16.23,16.39,1478900.0],["2024-02-23",16.42,16.74,16.4,16.48,1043000.0],["2024-02-26",16.44,16.445,16.14,16.19,1218400.0],["2024-02-27",16.25,16.42,16.14,16.36,1309700.0],["2024-02-28",16.2,16.2,15.695,15.77,1387000.0],["2024-02-29",15.935,16.12,15.81,16.07,1727500.0],["2024-03-01",16.12,16.181,15.74,15.93,918400.0],["2024-03-04",15.97,15.97,15.27,15.39,1191900.0],["2024-03-05",15.25,15.27,14.92,15.0,1773400.0],["2024-03-06",15.19,15.19,14.83,15.0,1434200.0],["2024-03-07",15.09,15.28,14.95,15.04,1317600.0],["2024-03-08",15.12,15.4,15.04,15.17,1216900.0],["2024-03-11",15.17,15.335,14.89,14.93,897000.0],["2024-03-12",14.89,14.92,14.61,14.62,809400.0],["2024-03-13",14.63,14.98,14.61,14.74,1180300.0],["2024-03-14",14.77,14.85,14.3,14.46,1344000.0],["2024-03-15",14.44,14.58,13.985,14.18,2026900.0],["2024-03-18",14.41,14.53,14.15,14.36,1701200.0],["2024-03-19",14.29,14.41,14.065,14.22,1417700.0],["2024-03-20",14.25,14.64,14.172,14.53,898300.0],["2024-03-21",14.59,14.629,14.37,14.4,1234600.0],["2024-03-22",14.39,14.42,13.93,13.95,949700.0],["2024-03-25",13.97,14.09,13.89,13.93,1254800.0],["2024-03-26",14.01,14.04,13.81,13.9,1758300.0],["2024-03-27",13.99,14.315,13.915,14.07,1431300.0],["2024-03-28",14.08,14.29,13.98,14.02,1524400.0],["2024-04-01",14.04,14.14,13.89,13.9,1338300.0],["2024-04-02",13.71,13.96,13.56,13.74,1607400.0],["2024-04-03",13.62,13.86,13.51,13.55,2064100.0],["2024-04-04",13.72,14.04,13.64,13.65,1774400.0],["2024-04-05",13.58,14.01,13.55,13.84,1805800.0],["2024-04-08",13.86,13.895,13.555,13.56,1161300.0],["2024-04-09",13.61,13.735,13.475,13.55,871200.0],["2024-04-10",13.23,13.39,13.12,13.2,1900800.0],["2024-04-11",13.26,13.29,13.0,13.11,2042500.0],["2024-04-12",13.0,13.245,12.91,13.1,2672500.0],["2024-04-15",13.03,13.11,12.33,12.4,2241800.0],["2024-04-16",12.3,12.4,11.96,11.98,2537700.0],["2024-04-17",12.1,12.21,11.82,11.83,2097700.0],["2024-04-18",11.87,12.15,11.76,11.9,2257200.0],["2024-04-19",11.8,12.33,11.75,11.95,2525200.0],["2024-04-22",12.02,12.36,11.97,12.23,2065800.0],["2024-04-23",12.22,12.37,12.08,12.12,1548300.0],["2024-04-24",12.13,12.22,11.871,11.92,2040700.0],["2024-04-25",11.78,11.885,11.63,11.75,1681700.0],["2024-04-26",11.81,12.04,11.71,11.97,2102000.0],["2024-04-29",12.16,12.2,11.65,11.89,3967900.0],["2024-04-30",9.98,10.81,9.85,10.22,8186400.0],["2024-05-01",10.29,10.32,9.68,9.77,4697300.0],["2024-05-02",9.82,9.82,9.46,9.53,3484500.0],["2024-05-03",9.74,10.02,9.6,9.61,2764600.0],["2024-05-06",9.68,9.82,9.56,9.58,2437100.0],["2024-05-07",9.56,9.825,9.52,9.68,2191900.0],["2024-05-08",9.58,9.665,9.225,9.3,2107800.0],["2024-05-09",9.32,9.35,9.05,9.14,2133900.0],["2024-05-10",9.14,9.15,8.8,8.83,1586100.0],["2024-05-13",8.87,8.91,8.65,8.69,1800700.0],["2024-05-14",8.8,8.905,8.75,8.83,2379500.0],["2024-05-15",8.92,8.99,8.8,8.96,1895100.0],["2024-05-16",8.97,9.05,8.67,8.71,2609400.0],["2024-05-17",8.74,8.745,8.45,8.49,2115900.0],["2024-05-20",8.51,8.66,8.35,8.62,2924200.0],["2024-05-21",8.56,8.6,8.2,8.24,2006900.0],["2024-05-22",8.25,8.26,7.97,7.99,1922500.0],["2024-05-23",8.05,8.055,7.79,7.85,2064600.0],["2024-05-24",7.85,7.92,7.66,7.69,1963500.0],["2024-05-28",7.71,7.915,7.63,7.85,3593900.0],["2024-05-29",7.73,7.784,7.61,7.68,2165000.0],["2024-05-30",7.66,7.81,7.55,7.61,2906400.0],["2024-05-31",7.67,7.68,7.49,7.6,2530900.0],["2024-06-03",7.58,7.73,7.32,7.4,2555300.0],["2024-06-04",7.36,7.36,7.17,7.25,2418000.0],["2024-06-05",7.32,7.36,7.175,7.2,5990200.0],["2024-06-06",7.19,7.69,7.15,7.55,5639700.0],["2024-06-07",7.45,7.51,7.11,7.14,4104200.0],["2024-06-10",7.12,7.26,7.07,7.21,2328900.0],["2024-06-11",7.15,7.305,7.07,7.13,2673500.0],["2024-06-12",7.29,7.37,6.95,6.96,2515000.0],["2024-06-13",6.93,6.96,6.665,6.7,2999500.0],["2024-06-14",6.68,6.735,6.57,6.65,3289700.0],["2024-06-17",6.65,6.735,6.52,6.61,2229300.0],["2024-06-18",6.6,6.62,6.36,6.44,2944800.0],["2024-06-20",6.38,6.79,6.35,6.74,3396000.0],["2024-06-21",6.73,6.85,6.485,6.6,3355000.0],["2024-06-24",6.65,6.825,6.6,6.65,1975700.0],["2024-06-25",6.61,6.61,6.46,6.48,2640700.0],["2024-06-26",6.44,6.55,6.42,6.5,1759100.0],["2024-06-27",6.5,6.92,6.465,6.88,2469800.0],["2024-06-28",7.09,7.28,7.0,7.16,4763200.0],["2024-07-01",7.12,7.21,6.951,7.07,1891600.0],["2024-07-02",7.1,7.245,7.065,7.15,1955200.0],["2024-07-03",7.15,7.22,6.99,7.05,1054000.0],["2024-07-05",7.05,7.269,7.023,7.19,1848900.0],["2024-07-08",7.16,7.25,7.03,7.2,1486600.0],["2024-07-09",7.14,7.175,6.99,7.11,2222300.0],["2024-07-10",7.16,7.16,6.915,7.01,1696700.0],["2024-07-11",7.18,7.46,7.18,7.28,2992100.0],["2024-07-12",7.35,7.42,7.05,7.11,2870800.0],["2024-07-15",7.17,7.26,7.04,7.24,2169700.0],["2024-07-16",7.31,7.585,7.31,7.54,2236700.0],["2024-07-17",7.49,7.665,7.46,7.6,2201500.0],["2024-07-18",7.53,7.61,7.07,7.12,2190700.0],["2024-07-19",7.08,7.2,6.99,7.18,2632200.0],["2024-07-22",7.24,7.32,7.16,7.27,2216000.0],["2024-07-23",7.24,7.57,7.24,7.5,3219000.0],["2024-07-24",7.42,7.5,7.16,7.22,3018700.0],["2024-07-25",7.26,7.61,7.18,7.41,4163500.0],["2024-07-26",10.33,11.74,9.995,10.72,24935600.0],["2024-07-29",10.61,10.61,9.145,9.34,8876400.0],["2024-07-30",9.26,9.83,9.26,9.54,4717700.0],["2024-07-31",9.4,9.73,9.13,9.3,3485500.0],["2024-08-01",9.3,9.31,8.585,8.76,3060700.0],["2024-08-02",8.41,8.87,8.36,8.69,2205200.0],["2024-08-05",8.16,8.47,8.07,8.15,2962700.0],["2024-08-06",8.23,8.28,7.83,7.91,2234400.0],["2024-08-07",8.06,8.525,7.95,7.95,2267600.0],["2024-08-08",7.98,8.09,7.81,7.9,1489200.0],["2024-08-09",7.93,7.995,7.765,7.91,1834600.0],["2024-08-12",7.94,8.04,7.81,7.96,1806200.0],["2024-08-13",8.05,8.18,7.97,8.03,1748200.0],["2024-08-14",8.04,8.17,7.76,7.77,1584200.0],["2024-08-15",8.05,8.44,7.98,8.38,2500300.0],["2024-08-16",8.31,8.5,8.22,8.25,1718800.0],["2024-08-19",8.31,8.43,8.17,8.3,1830000.0],["2024-08-20",8.3,8.38,8.015,8.15,1151300.0],["2024-08-21",8.25,8.51,8.21,8.37,1279200.0],["2024-08-22",8.36,8.399,8.01,8.01,1094100.0],["2024-08-23",8.11,8.36,8.08,8.36,1234100.0],["2024-08-26",8.43,8.47,8.29,8.35,1343600.0],["2024-08-27",8.36,8.55,8.14,8.15,1143400.0],["2024-08-28",8.05,8.13,7.84,8.01,1163600.0],["2024-08-29",8.15,8.18,7.98,8.08,1234700.0],["2024-08-30",8.11,8.14,7.955,8.1,1439500.0],["2024-09-03",8.02,8.09,7.86,7.87,1261000.0],["2024-09-04",7.83,8.06,7.775,7.86,1252500.0],["2024-09-05",7.89,7.96,7.53,7.73,1562700.0],["2024-09-06",7.77,7.83,7.27,7.3,1522900.0],["2024-09-09",7.35,7.8,7.31,7.56,1961300.0],["2024-09-10",7.56,7.625,7.465,7.53,1215900.0],["2024-09-11",7.47,7.74,7.42,7.71,1749700.0],["2024-09-12",7.8,7.9,7.64,7.77,938200.0],["2024-09-13",7.85,8.16,7.813,7.91,1333600.0],["2024-09-16",7.94,8.02,7.76,7.81,1038900.0],["2024-09-17",7.9,8.135,7.89,7.98,1068200.0],["2024-09-18",8.01,8.115,7.63,7.65,1505400.0],["2024-09-19",8.3,8.51,8.14,8.4,2241100.0],["2024-09-20",8.45,8.53,8.09,8.12,2620100.0],["2024-09-23",8.13,8.13,7.74,7.84,1770400.0],["2024-09-24",7.97,8.03,7.86,7.88,1117700.0],["2024-09-25",7.87,7.995,7.79,7.8,1331800.0],["2024-09-26",7.94,8.03,7.87,7.97,1051000.0],["2024-09-27",8.08,8.32,8.03,8.22,1468800.0],["2024-09-30",8.2,8.53,7.85,7.94,1704400.0],["2024-10-01",7.93,8.06,7.6,7.6,1331200.0],["2024-10-02",7.6,7.7,7.44,7.66,1832300.0],["2024-10-03",7.55,7.7,7.48,7.62,1058200.0],["2024-10-04",7.8,7.8,7.59,7.72,1138600.0],["2024-10-07",7.76,7.765,7.365,7.47,1558200.0],["2024-10-08",7.47,7.6,7.325,7.57,1354700.0],["2024-10-09",7.51,7.585,7.365,7.4,1066700.0],["2024-10-10",7.34,7.46,7.18,7.45,1417300.0],["2024-10-11",7.38,7.74,7.38,7.56,1465300.0],["2024-10-14",7.55,7.633,7.39,7.57,1219000.0],["2024-10-15",7.51,7.705,7.5,7.6,2605600.0],["2024-10-16",7.67,7.67,7.375,7.44,1284100.0],["2024-10-17",7.45,7.65,7.42,7.64,1492500.0],["2024-10-18",7.8,7.8,7.43,7.67,2950200.0],["2024-10-21",7.69,7.91,7.55,7.61,2690400.0],["2024-10-22",7.61,7.7,7.41,7.62,2193700.0],["2024-10-23",7.59,7.6,7.37,7.49,2706700.0],["2024-10-24",7.66,7.8,7.37,7.62,6353600.0],["2024-10-25",6.44,7.19,6.29,6.88,9195300.0],["2024-10-28",6.97,7.26,6.825,7.24,2792500.0],["2024-10-29",7.25,7.33,7.03,7.1,2878200.0],["2024-10-30",7.09,7.14,6.955,7.05,1816400.0],["2024-10-31",7.05,7.23,6.93,6.95,2208100.0],["2024-11-01",7.07,7.105,6.81,6.95,3415900.0],["2024-11-04",6.88,7.215,6.84,6.98,2088200.0],["2024-11-05",6.93,7.21,6.75,7.19,2104000.0],["2024-11-06",7.35,7.55,7.24,7.31,2189100.0],["2024-11-07",7.31,7.41,7.16,7.36,2663700.0],["2024-11-08",7.26,7.55,7.24,7.44,2326800.0],["2024-11-11",7.53,7.64,7.44,7.46,3941000.0],["2024-11-12",7.37,7.55,7.245,7.33,2503700.0],["2024-11-13",7.36,7.5,7.27,7.33,3165900.0],["2024-11-14",7.38,7.39,7.08,7.08,1823100.0],["2024-11-15",7.16,7.18,6.895,6.93,1823400.0],["2024-11-18",6.97,7.015,6.77,6.87,1688200.0],["2024-11-19",6.8,6.95,6.77,6.84,1462200.0],["2024-11-20",6.76,6.98,6.755,6.96,961900.0],["2024-11-21",7.0,7.03,6.87,6.98,2314500.0],["2024-11-22",7.03,7.375,7.03,7.11,6789400.0],["2024-11-25",7.24,7.92,7.17,7.9,12947800.0],["2024-11-26",7.88,7.99,7.5,7.77,3442600.0],["2024-11-27",7.86,8.4,7.805,8.2,2645000.0],["2024-11-29",8.23,8.29,7.88,7.95,1542100.0],["2024-12-02",7.95,8.375,7.9,8.28,2939000.0],["2024-12-03",8.25,8.325,8.11,8.3,1844600.0],["2024-12-04",8.34,8.717,8.33,8.38,2278100.0],["2024-12-05",8.32,8.44,8.0,8.37,1384200.0],["2024-12-06",8.46,8.55,8.165,8.25,1400700.0],["2024-12-09",8.33,8.72,8.17,8.56,4304600.0],["2024-12-10",8.5,8.74,8.27,8.5,3983400.0],["2024-12-11",8.59,8.645,8.22,8.45,1900800.0],["2024-12-12",8.46,8.51,8.16,8.26,1723500.0],["2024-12-13",8.22,8.28,7.795,8.26,3169100.0],["2024-12-16",8.2,8.72,8.13,8.72,2361900.0],["2024-12-17",8.69,8.915,8.58,8.85,2659000.0],["2024-12-18",8.94,9.035,8.455,8.49,4291300.0],["2024-12-19",8.61,8.65,8.301,8.4,1255700.0],["2024-12-20",8.27,8.495,8.17,8.31,2095900.0],["2024-12-23",8.26,8.51,8.07,8.41,2121000.0],["2024-12-24",8.42,8.42,8.26,8.38,758000.0],["2024-12-26",8.31,8.52,8.22,8.49,1158400.0],["2024-12-27",8.5,8.65,8.25,8.39,1767200.0],["2024-12-30",8.2,8.39,8.08,8.32,2347400.0],["2024-12-31",8.42,8.66,8.28,8.5,1299800.0],["2025-01-02",8.63,8.725,8.42,8.48,1081000.0],["2025-01-03",8.5,8.56,8.27,8.53,794300.0],["2025-01-06",8.65,8.88,8.54,8.71,1633700.0],["2025-01-07",8.81,8.83,8.44,8.59,1216900.0],["2025-01-08",8.47,8.61,8.37,8.56,801000.0],["2025-01-10",8.34,8.379,8.08,8.32,1010200.0],["2025-01-13",8.22,8.315,8.09,8.31,979800.0],["2025-01-14",8.4,8.5,8.245,8.47,916700.0],["2025-01-15",8.65,8.74,8.55,8.7,965700.0],["2025-01-16",8.67,8.78,8.505,8.63,1115400.0],["2025-01-17",8.76,8.78,8.49,8.51,985000.0],["2025-01-21",8.51,8.545,8.169,8.45,1480600.0],["2025-01-22",8.44,8.48,8.18,8.28,2086800.0],["2025-01-23",8.18,8.57,8.11,8.56,1585900.0],["2025-01-24",8.56,8.76,8.47,8.65,1401800.0],["2025-01-27",8.7,9.7,8.625,9.69,3724400.0],["2025-01-28",9.72,9.735,9.38,9.56,2431900.0],["2025-01-29",9.57,9.77,9.43,9.58,2084400.0],["2025-01-30",9.03,9.3,8.3,8.46,4492400.0],["2025-01-31",8.43,8.455,7.69,7.71,3461000.0],["2025-02-03",7.48,7.97,7.344,7.81,4885100.0],["2025-02-04",7.76,7.94,7.605,7.94,2897800.0],["2025-02-05",7.91,7.94,7.62,7.68,1690800.0],["2025-02-06",7.73,7.85,7.625,7.7,1812000.0],["2025-02-07",7.73,8.08,7.64,8.04,2749500.0],["2025-02-10",8.14,8.37,7.98,8.04,2406700.0],["2025-02-11",7.94,8.06,7.865,7.95,1061300.0],["2025-02-12",7.85,8.02,7.78,7.99,1015200.0],["2025-02-13",8.05,8.115,7.96,8.01,984600.0],["2025-02-14",8.18,9.02,8.18,8.85,2406900.0],["2025-02-18",8.81,8.82,8.265,8.43,1969400.0],["2025-02-19",8.35,8.4,8.21,8.25,1224000.0],["2025-02-20",8.24,8.32,8.1,8.23,1071700.0],["2025-02-21",8.34,8.43,8.03,8.03,1019900.0],["2025-02-24",8.04,8.17,7.36,8.08,1900100.0],["2025-02-25",8.07,8.17,7.87,8.12,1791800.0],["2025-02-26",8.18,8.33,8.07,8.1,1386100.0],["2025-02-27",8.09,8.11,7.895,7.98,2098700.0],["2025-02-28",7.92,7.97,7.665,7.92,1740100.0],["2025-03-03",7.94,8.015,7.63,7.67,1437700.0],["2025-03-04",7.55,7.775,7.435,7.73,1335600.0],["2025-03-05",7.71,7.78,7.64,7.7,1283100.0],["2025-03-06",7.75,7.82,7.425,7.43,1119000.0],["2025-03-07",7.43,7.49,7.09,7.14,3061700.0],["2025-03-10",7.11,7.12,6.86,7.0,2152700.0],["2025-03-11",6.98,7.15,6.89,7.03,2844000.0],["2025-03-12",7.07,7.145,6.89,7.0,1588700.0],["2025-03-13",6.96,6.98,6.65,6.78,1627700.0],["2025-03-14",6.9,7.0,6.73,6.97,1201100.0],["2025-03-17",6.95,7.17,6.95,7.02,1823100.0],["2025-03-18",7.05,7.21,6.95,7.12,1540300.0],["2025-03-19",7.15,7.31,7.1,7.21,1430400.0],["2025-03-20",7.14,7.285,7.11,7.12,854900.0],["2025-03-21",7.04,7.16,7.02,7.13,2306300.0],["2025-03-24",7.22,7.46,7.17,7.41,1494700.0],["2025-03-25",7.4,7.43,7.25,7.29,1696000.0],["2025-03-26",7.32,7.36,7.21,7.27,919200.0],["2025-03-27",6.96,7.04,6.83,6.93,1130900.0],["2025-03-28",6.95,6.99,6.72,6.8,1371800.0],["2025-03-31",6.69,6.75,6.61,6.66,1312400.0],["2025-04-01",6.68,6.785,6.62,6.76,1286400.0],["2025-04-02",6.66,6.82,6.63,6.75,1702500.0],["2025-04-03",6.59,6.615,6.3,6.34,2765600.0],["2025-04-04",6.15,6.265,5.97,6.26,2326900.0],["2025-04-07",6.02,6.42,5.76,6.2,2517200.0],["2025-04-08",6.32,6.535,6.01,6.17,2616300.0],["2025-04-09",6.12,7.03,6.12,6.97,3271700.0],["2025-04-10",6.74,6.86,6.41,6.61,2030700.0],["2025-04-11",6.62,6.81,6.525,6.79,1305800.0],["2025-04-14",6.97,6.97,6.764,6.85,1946600.0],["2025-04-15",6.86,7.04,6.85,6.97,1250500.0],["2025-04-16",6.93,7.085,6.93,7.02,1790500.0],["2025-04-17",7.02,7.33,7.02,7.31,1518600.0],["2025-04-21",7.2,7.2,6.89,7.14,1858600.0],["2025-04-22",7.21,7.36,7.08,7.36,1774800.0],["2025-04-23",7.62,7.705,7.49,7.6,1598100.0],["2025-04-24",7.61,7.78,7.525,7.7,3474200.0],["2025-04-25",8.42,8.83,7.905,8.75,5768100.0],["2025-04-28",8.68,8.7,8.015,8.34,3508600.0],["2025-04-29",8.3,8.47,8.3,8.43,2596200.0],["2025-04-30",8.4,8.5,8.27,8.42,2368900.0],["2025-05-01",8.48,8.53,8.25,8.41,2591900.0],["2025-05-02",8.53,8.665,8.45,8.51,2023500.0],["2025-05-05",8.44,8.785,8.39,8.6,1783200.0],["2025-05-06",8.56,8.78,8.525,8.68,1545600.0],["2025-05-07",8.76,8.87,8.653,8.77,1792000.0],["2025-05-08",8.85,9.009,8.802,8.91,1723100.0],["2025-05-09",8.9,9.03,8.83,8.96,1510700.0],["2025-05-12",9.23,9.299,8.875,8.95,2232900.0],["2025-05-13",9.0,9.115,8.92,9.09,1969300.0],["2025-05-14",9.07,9.15,8.845,8.94,2203700.0],["2025-05-15",8.92,9.0,8.88,8.94,1534800.0],["2025-05-16",8.9,9.06,8.86,9.0,2053800.0],["2025-05-19",8.86,8.95,8.71,8.76,1498900.0],["2025-05-20",8.72,8.938,8.55,8.69,1905000.0],["2025-05-21",8.6,8.685,8.48,8.52,1993500.0],["2025-05-22",8.48,8.685,8.435,8.55,1696200.0],["2025-05-23",8.42,8.56,8.42,8.47,1384000.0],["2025-05-27",8.53,8.65,8.42,8.57,2110900.0],["2025-05-28",8.53,8.895,8.495,8.84,1319000.0],["2025-05-29",8.89,9.14,8.88,8.99,1674200.0],["2025-05-30",8.98,8.98,8.79,8.85,1533900.0],["2025-06-02",8.83,9.2,8.81,9.17,1831700.0],["2025-06-03",9.13,9.16,9.01,9.08,1391200.0],["2025-06-04",9.1,9.52,9.095,9.38,2411500.0],["2025-06-05",9.02,9.19,8.82,8.86,2201300.0],["2025-06-06",8.93,8.98,8.59,8.93,2098600.0],["2025-06-09",8.92,9.045,8.83,8.85,1306100.0],["2025-06-10",8.85,8.86,8.56,8.65,1235800.0],["2025-06-11",8.77,8.77,8.535,8.59,1364400.0],["2025-06-12",8.53,8.638,8.46,8.5,963600.0],["2025-06-13",8.36,8.46,8.225,8.3,1237200.0],["2025-06-16",8.35,8.395,8.26,8.26,1003900.0],["2025-06-17",8.2,8.35,8.12,8.34,1110700.0],["2025-06-18",8.34,8.4,8.245,8.26,896600.0],["2025-06-20",8.3,8.575,8.23,8.29,1963000.0],["2025-06-23",8.29,8.475,8.215,8.43,1169700.0],["2025-06-24",8.44,8.595,8.31,8.58,1242700.0],["2025-06-25",8.59,8.62,8.38,8.51,876500.0],["2025-06-26",8.55,8.65,8.34,8.63,1041300.0],["2025-06-27",8.63,8.87,8.5,8.75,2526500.0],["2025-06-30",8.77,8.89,8.71,8.76,1361300.0],["2025-07-01",8.73,8.875,8.625,8.73,1435300.0],["2025-07-02",8.72,8.725,8.41,8.45,1348200.0],["2025-07-03",8.41,8.61,8.41,8.57,847600.0],["2025-07-07",8.53,8.575,8.415,8.53,1625500.0],["2025-07-08",8.55,8.62,8.48,8.61,1640200.0],["2025-07-09",8.61,8.94,8.475,8.83,3670300.0],["2025-07-10",8.81,8.81,8.33,8.35,2635300.0],["2025-07-11",8.27,8.32,8.025,8.09,1828100.0],["2025-07-14",8.03,8.34,7.98,8.33,1583200.0],["2025-07-15",8.44,8.7,8.375,8.43,1849900.0],["2025-07-16",8.5,8.77,8.461,8.63,1890800.0],["2025-07-17",8.56,8.765,8.521,8.64,1551500.0],["2025-07-18",8.63,8.74,8.47,8.74,1949400.0],["2025-07-21",8.77,8.98,8.76,8.93,2113900.0],["2025-07-22",8.96,9.025,8.845,8.92,2842000.0],["2025-07-23",8.92,9.0,8.71,8.96,2027000.0],["2025-07-24",8.92,9.2,8.85,9.08,5015700.0],["2025-07-25",11.55,12.49,11.0,12.37,26712500.0],["2025-07-28",12.65,13.56,12.22,12.51,16002700.0],["2025-07-29",12.5,12.51,11.94,12.01,5145700.0],["2025-07-30",11.99,12.24,11.78,11.96,4673600.0],["2025-07-31",12.07,12.905,11.975,12.64,5612600.0],["2025-08-01",12.315,12.565,12.04,12.17,4471700.0],["2025-08-04",12.34,12.561,12.24,12.37,2695100.0],["2025-08-05",12.49,12.76,11.982,12.18,4453700.0],["2025-08-06",12.32,12.93,12.22,12.7,3373600.0],["2025-08-07",12.7,12.8,11.83,12.09,3658200.0],["2025-08-08",12.3,12.345,12.07,12.13,2483100.0],["2025-08-11",12.17,12.22,11.59,11.65,2740600.0],["2025-08-12",11.66,11.84,11.6,11.77,3454800.0],["2025-08-13",11.82,12.2,11.77,12.2,3382900.0],["2025-08-14",12.1,12.13,11.801,11.89,1638500.0],["2025-08-15",11.94,12.17,11.81,11.91,2658100.0],["2025-08-18",11.87,12.065,11.75,11.92,2122700.0],["2025-08-19",11.92,11.94,11.47,11.48,2282100.0],["2025-08-20",11.39,11.469,11.29,11.36,2207500.0],["2025-08-21",11.32,11.36,11.155,11.28,2472000.0],["2025-08-22",11.27,11.515,11.18,11.38,3008000.0],["2025-08-25",11.36,11.38,11.13,11.14,1620700.0],["2025-08-26",11.15,11.37,11.07,11.12,2115600.0],["2025-08-27",11.12,11.365,11.1,11.3,2239200.0],["2025-08-28",11.29,11.79,11.25,11.61,2573800.0],["2025-08-29",11.51,11.55,11.31,11.5,2226800.0],["2025-09-02",11.17,11.5,10.77,11.05,3062700.0],["2025-09-03",11.09,11.25,10.95,11.16,1763400.0],["2025-09-04",11.15,11.235,10.98,11.22,1311200.0],["2025-09-05",11.22,11.41,11.035,11.26,1784700.0],["2025-09-08",11.29,11.63,11.25,11.6,1894300.0],["2025-09-09",11.65,12.165,11.41,11.95,3916400.0],["2025-09-10",11.86,11.86,10.48,10.49,3659100.0],["2025-09-11",10.58,10.88,10.351,10.86,2547800.0],["2025-09-12",10.83,10.985,10.76,10.97,2302200.0],["2025-09-15",11.14,11.24,10.85,10.9,2365500.0],["2025-09-16",10.98,11.27,10.8,11.06,2501800.0],["2025-09-17",11.11,11.58,11.11,11.32,1689800.0],["2025-09-18",11.31,11.62,11.31,11.59,1772500.0],["2025-09-19",11.65,11.73,11.5,11.65,3740600.0],["2025-09-22",11.58,12.01,11.49,11.9,3164500.0],["2025-09-23",11.86,12.09,11.761,11.77,2292500.0],["2025-09-24",11.84,11.955,11.695,11.8,2360300.0],["2025-09-25",11.74,11.85,11.43,11.62,1346300.0],["2025-09-26",11.66,11.8,11.62,11.72,1309900.0],["2025-09-29",11.8,12.32,11.8,12.07,2188300.0],["2025-09-30",12.09,12.2,11.535,11.71,2002900.0],["2025-10-01",11.56,11.644,11.105,11.19,2218100.0],["2025-10-02",11.25,11.28,11.105,11.21,1550600.0],["2025-10-03",11.07,11.135,10.23,10.25,4088700.0],["2025-10-06",10.38,11.11,10.155,10.29,9314500.0],["2025-10-07",10.23,10.33,9.785,9.89,3743700.0],["2025-10-08",9.98,10.14,9.83,10.12,2008400.0],["2025-10-09",10.05,10.31,9.99,10.19,1816300.0],["2025-10-10",10.17,10.23,9.95,9.96,2467900.0],["2025-10-13",10.05,10.185,9.965,10.1,1812100.0],["2025-10-14",9.96,10.3,9.9,10.21,2079800.0],["2025-10-15",10.24,10.5,10.19,10.25,2474300.0],["2025-10-16",10.27,10.42,10.09,10.09,2522900.0],["2025-10-17",9.98,10.15,9.91,10.03,1910000.0],["2025-10-20",10.09,10.68,10.01,10.62,2285900.0],["2025-10-21",10.6,10.76,10.495,10.73,2408400.0],["2025-10-22",10.69,10.77,10.44,10.45,2490000.0],["2025-10-23",10.43,10.72,10.41,10.56,4597200.0],["2025-10-24",9.22,9.88,9.0,9.2,9332300.0],["2025-10-27",9.3,9.38,9.075,9.16,3035800.0],["2025-10-28",9.15,9.24,8.915,9.09,4469600.0],["2025-10-29",9.0,9.0,8.36,8.45,3671900.0],["2025-10-30",8.39,8.47,8.26,8.28,3144900.0],["2025-10-31",8.35,8.445,8.27,8.42,2519700.0],["2025-11-03",8.44,8.52,8.25,8.26,2459500.0],["2025-11-04",8.2,8.26,8.05,8.07,3073000.0],["2025-11-05",8.06,8.23,8.055,8.11,2448200.0],["2025-11-06",8.05,8.11,7.92,7.99,2726300.0],["2025-11-07",7.94,8.25,7.92,8.25,2305400.0],["2025-11-10",8.25,8.355,8.11,8.34,2423300.0],["2025-11-11",8.35,8.44,8.29,8.42,1651800.0],["2025-11-12",8.46,8.59,8.42,8.51,2157000.0],["2025-11-13",8.5,8.595,8.305,8.43,2299000.0],["2025-11-14",8.33,8.575,8.29,8.48,2344700.0],["2025-11-17",8.48,8.48,8.115,8.12,2996300.0],["2025-11-18",8.09,8.395,8.05,8.19,4162200.0],["2025-11-19",8.2,8.28,8.08,8.1,2640200.0],["2025-11-20",8.15,8.24,7.86,7.9,2764600.0],["2025-11-21",7.95,8.247,7.88,8.11,2457900.0],["2025-11-24",8.13,8.16,7.772,7.83,4731500.0],["2025-11-25",7.9,7.95,7.82,7.9,2971100.0],["2025-11-26",7.92,8.0,7.85,7.94,1767900.0],["2025-11-28",7.93,7.98,7.9,7.95,1246500.0],["2025-12-01",7.88,8.155,7.83,8.09,2005200.0],["2025-12-02",8.13,8.31,8.09,8.2,2443200.0],["2025-12-03",8.2,8.385,8.12,8.36,1888800.0],["2025-12-04",8.34,8.475,8.255,8.37,1961100.0],["2025-12-05",8.35,8.479,8.32,8.44,1704800.0],["2025-12-08",8.46,8.599,8.225,8.25,3598400.0],["2025-12-09",8.21,8.34,8.144,8.22,2318500.0],["2025-12-10",8.22,8.315,8.16,8.16,2128200.0],["2025-12-11",8.17,8.295,8.16,8.21,2369300.0],["2025-12-12",8.25,8.32,8.07,8.08,1611600.0],["2025-12-15",8.17,8.18,7.825,7.85,2524800.0],["2025-12-16",7.88,8.03,7.86,7.94,2394200.0],["2025-12-17",8.84,8.89,7.705,7.84,15587800.0],["2025-12-18",7.9,8.24,7.48,8.13,15257100.0],["2025-12-19",8.08,8.15,7.46,7.57,8658900.0],["2025-12-22",7.58,7.875,7.56,7.6,5529800.0],["2025-12-23",7.54,7.55,7.355,7.37,2927500.0],["2025-12-24",7.41,7.495,7.325,7.48,1631900.0],["2025-12-26",7.46,7.55,7.4,7.43,3316500.0],["2025-12-29",7.46,7.58,7.37,7.44,2275100.0],["2025-12-30",7.42,7.43,7.31,7.33,2790400.0],["2025-12-31",7.3,7.44,7.3,7.36,2219000.0],["2026-01-02",7.36,7.41,7.06,7.08,3044500.0],["2026-01-05",7.09,7.2,6.965,7.08,2887500.0],["2026-01-06",7.1,7.28,6.99,7.27,3251300.0],["2026-01-07",7.3,7.6,7.25,7.39,2742500.0],["2026-01-08",7.35,7.44,7.201,7.32,3260500.0],["2026-01-09",7.32,7.38,7.145,7.29,3107200.0],["2026-01-12",7.27,7.49,7.175,7.33,2689700.0],["2026-01-13",7.31,7.31,6.54,6.55,5055500.0],["2026-01-14",6.55,6.69,6.411,6.61,3831000.0],["2026-01-15",6.6,6.71,6.425,6.48,4450700.0],["2026-01-16",6.5,6.5,6.28,6.29,4472400.0],["2026-01-20",6.22,6.36,6.17,6.35,4447500.0],["2026-01-21",6.35,6.42,6.235,6.35,3098300.0],["2026-01-22",6.43,6.519,6.38,6.48,3373500.0],["2026-01-23",6.45,6.665,6.42,6.5,3060000.0],["2026-01-26",6.48,6.495,6.32,6.34,3707900.0],["2026-01-27",6.32,6.34,6.14,6.18,6107500.0],["2026-01-28",6.3,6.37,6.13,6.18,5156700.0],["2026-01-29",6.15,6.175,5.975,6.13,5320100.0],["2026-01-30",6.11,6.17,6.02,6.06,3210600.0],["2026-02-02",6.07,6.35,6.01,6.26,4827200.0],["2026-02-03",6.15,6.23,5.765,5.86,8114900.0],["2026-02-04",5.87,6.125,5.725,6.07,7178700.0],["2026-02-05",6.07,6.14,5.895,5.98,10264200.0],["2026-02-06",6.13,6.38,5.72,5.91,12652400.0],["2026-02-09",5.91,5.98,5.47,5.95,7899300.0],["2026-02-10",5.99,6.13,5.835,5.9,5013400.0],["2026-02-11",5.88,6.01,5.66,5.74,5606800.0],["2026-02-12",5.79,5.91,5.59,5.79,6890600.0],["2026-02-13",5.84,5.96,5.66,5.92,9144700.0],["2026-02-17",5.89,6.22,5.78,6.13,7398800.0],["2026-02-18",6.04,6.045,5.87,5.93,7060700.0],["2026-02-19",5.91,6.11,5.82,6.08,5605700.0],["2026-02-20",6.08,6.145,5.94,6.03,3090700.0],["2026-02-23",5.96,6.08,5.805,6.01,6919900.0],["2026-02-24",6.0,6.33,5.95,6.3,6891300.0],["2026-02-25",6.28,6.58,6.25,6.58,4992600.0],["2026-02-26",6.58,6.895,6.575,6.68,7640400.0],["2026-02-27",6.54,6.67,6.29,6.41,5855000.0],["2026-03-02",6.26,6.469,6.22,6.4,6908800.0],["2026-03-03",6.26,6.34,6.14,6.21,6088900.0],["2026-03-04",6.22,6.635,6.18,6.53,6043100.0],["2026-03-05",6.43,6.59,6.09,6.17,5029300.0],["2026-03-06",6.13,6.25,5.97,6.16,3783800.0],["2026-03-09",6.03,6.195,5.825,6.15,4071100.0],["2026-03-10",6.1,6.11,5.9,6.04,4634900.0],["2026-03-11",6.06,6.12,5.925,6.08,2864600.0],["2026-03-12",5.98,6.11,5.85,5.95,4293700.0],["2026-03-13",6.0,6.165,5.97,6.04,2619600.0],["2026-03-16",6.07,6.185,5.98,6.06,3090800.0],["2026-03-17",6.1,6.36,6.04,6.07,4930100.0],["2026-03-18",5.96,6.04,5.83,5.86,4046900.0],["2026-03-19",5.81,6.085,5.75,6.04,3669400.0],["2026-03-20",6.0,6.04,5.805,5.84,4575300.0],["2026-03-23",5.97,6.08,5.84,5.98,4658200.0],["2026-03-24",5.87,5.92,5.67,5.69,3762800.0],["2026-03-25",5.81,5.96,5.77,5.87,3131600.0],["2026-03-26",5.8,6.018,5.8,5.84,2663800.0],["2026-03-27",5.74,5.79,5.495,5.51,4091100.0],["2026-03-30",5.59,5.805,5.53,5.73,3522800.0],["2026-03-31",5.8,5.95,5.779,5.82,2672100.0],["2026-04-01",5.78,5.94,5.7,5.85,2541800.0],["2026-04-02",5.75,5.93,5.71,5.91,2212000.0],["2026-04-06",5.85,6.06,5.85,6.01,2394500.0],["2026-04-07",6.0,6.11,5.92,6.04,2636300.0],["2026-04-08",6.3,6.35,5.53,5.53,9583000.0],["2026-04-09",5.61,5.69,5.47,5.6,6992600.0],["2026-04-10",5.61,5.665,5.22,5.36,6177000.0],["2026-04-13",5.34,5.77,5.319,5.75,3914800.0],["2026-04-14",5.745,6.075,5.715,5.94,5907800.0],["2026-04-15",6.03,6.23,5.94,6.15,4145900.0],["2026-04-16",6.2,6.47,6.2,6.43,3779600.0],["2026-04-17",6.5,6.55,6.34,6.36,4365800.0],["2026-04-20",6.3,6.55,6.26,6.55,3830900.0],["2026-04-21",6.51,6.675,6.32,6.35,4833900.0],["2026-04-22",6.36,6.4,6.0,6.18,8022300.0],["2026-04-23",6.07,6.1,5.71,5.97,6986100.0],["2026-04-24",5.185,5.5,5.0,5.28,15979000.0],["2026-04-27",5.32,5.82,5.3,5.81,8179500.0],["2026-04-28",5.8,6.49,5.774,6.49,11183200.0],["2026-04-29",6.42,6.42,6.0,6.11,5864200.0],["2026-04-30",5.99,6.055,5.89,5.95,3421700.0],["2026-05-01",6.07,6.285,6.04,6.15,4701900.0],["2026-05-04",6.09,6.14,5.82,5.83,3280600.0],["2026-05-05",5.86,5.95,5.776,5.93,3113800.0],["2026-05-06",5.95,6.13,5.88,6.03,4852100.0],["2026-05-07",6.05,6.31,5.98,6.27,5348500.0],["2026-05-08",6.18,6.18,5.75,5.78,6623600.0],["2026-05-11",5.75,5.836,5.64,5.66,4735200.0],["2026-05-12",5.62,5.775,5.47,5.74,10989800.0],["2026-05-13",5.61,5.73,5.24,5.31,11214600.0],["2026-05-14",5.3,5.38,5.05,5.09,7877400.0],["2026-05-15",5.11,5.305,5.07,5.28,7466300.0],["2026-05-18",5.52,5.83,5.45,5.73,7482600.0],["2026-05-19",5.72,5.83,5.35,5.4,6760800.0],["2026-05-20",5.35,5.35,5.15,5.25,8413400.0],["2026-05-21",5.15,5.365,5.1,5.24,7678700.0],["2026-05-22",5.2,5.395,5.18,5.32,7264700.0],["2026-05-26",5.31,5.73,5.28,5.29,8298600.0],["2026-05-27",5.24,5.49,5.237,5.32,7519100.0],["2026-05-28",5.33,5.5,5.26,5.31,6138200.0],["2026-05-29",5.38,5.54,5.28,5.39,9525900.0],["2026-06-01",5.52,5.89,5.35,5.8,9726200.0],["2026-06-02",5.6,5.666,5.5,5.54,6987400.0],["2026-06-03",5.5,5.55,5.25,5.33,5360600.0],["2026-06-04",5.45,5.74,5.45,5.57,7203200.0],["2026-06-05",5.63,5.74,5.4,5.47,5789100.0],["2026-06-08",5.38,5.473,5.265,5.29,5921000.0],["2026-06-09",5.28,5.425,5.21,5.34,7022500.0],["2026-06-10",5.22,5.425,5.2,5.34,6495200.0],["2026-06-11",5.35,5.45,5.23,5.33,5699800.0],["2026-06-12",5.31,5.39,5.23,5.34,6260000.0],["2026-06-15",5.4,5.51,5.24,5.3,5789400.0],["2026-06-16",5.29,5.43,5.26,5.33,8655500.0],["2026-06-17",5.32,5.45,5.28,5.3,6437900.0],["2026-06-18",5.27,5.41,5.22,5.35,9822100.0],["2026-06-22",5.31,5.46,5.285,5.31,7569100.0],["2026-06-23",5.21,5.46,5.075,5.41,9804300.0],["2026-06-24",5.51,6.11,5.49,6.09,18370500.0],["2026-06-25",6.15,6.26,5.75,5.76,8379600.0],["2026-06-26",5.72,5.875,5.615,5.74,15076900.0],["2026-06-29",5.78,5.84,5.63,5.68,6970000.0],["2026-06-30",5.55,5.735,5.5,5.64,5602800.0],["2026-07-01",5.73,6.08,5.72,5.98,6896900.0],["2026-07-02",6.04,6.128,5.86,5.9,5713600.0],["2026-07-06",5.9,6.065,5.77,5.93,5237900.733639],["2026-07-07",5.94,5.98,5.72,5.8,5635103.588953],["2026-07-08",5.72,5.93,5.72,5.74,6014054.921363],["2026-07-09",5.65,5.75,5.585,5.67,4942231.007635],["2026-07-10",5.76,5.815,5.645,5.71,4551004.1924],["2026-07-13",5.77,5.875,5.66,5.67,4258916.719826],["2026-07-14",5.55,5.82,5.5368,5.71,6413857.327664],["2026-07-15",5.78,5.815,5.54,5.56,6066732.492253],["2026-07-16",5.62,5.735,5.461,5.64,5722146.92466],["2026-07-17",5.6,5.68,5.44,5.56,4460750.856618],["2026-07-20",5.5,5.565,5.365,5.46,4804520.163656],["2026-07-21",5.41,5.495,5.315,5.36,5770015.030288],["2026-07-22",5.39,5.4,5.2223,5.34,5184283.065652],["2026-07-23",5.26,5.45,5.24,5.38,6020675.567028],["2026-07-24",5.43,5.54,5.34,5.37,4120102.529565],["2026-07-27",5.44,5.665,5.44,5.63,4918784.797533],["2026-07-28",5.73,5.98,5.73,5.85,6163222.509492],["2026-07-29",6,6.4,5.93,6.18,14205428.60885],["2026-07-30",5.31,5.4,5.05,5.27,24703434.89048],["2026-07-31",5.28,5.34,5.075,5.31,9377018.570756]]}