{"t":"EOSE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-02",10.03,10.08,10.01,10.07,762500.0],["2020-11-03",10.09,10.09,10.01,10.09,1072100.0],["2020-11-04",10.08,10.09,10.06,10.09,1266800.0],["2020-11-05",10.08,10.12,10.08,10.11,1705200.0],["2020-11-06",10.06,10.29,10.06,10.25,4239500.0],["2020-11-09",10.15,10.17,10.1,10.16,2485000.0],["2020-11-10",10.16,10.27,10.085,10.21,3451200.0],["2020-11-11",10.1,10.43,10.09,10.43,1078200.0],["2020-11-12",10.44,10.58,10.29,10.52,754500.0],["2020-11-13",10.6,11.0,10.42,10.82,728400.0],["2020-11-16",11.0,11.01,10.68,10.68,686100.0],["2020-11-17",10.5,10.85,10.325,10.59,523600.0],["2020-11-18",11.3,12.5,11.26,12.14,2869500.0],["2020-11-19",12.56,13.47,12.29,12.6,1897800.0],["2020-11-20",12.98,14.46,12.924,14.07,2062100.0],["2020-11-23",14.65,16.11,14.355,15.45,2146600.0],["2020-11-24",16.09,16.28,13.65,14.13,2280300.0],["2020-11-25",14.5,15.83,14.3,15.0,2068200.0],["2020-11-27",15.84,15.98,14.717,14.99,1367400.0],["2020-11-30",15.15,15.428,13.82,15.07,1145300.0],["2020-12-01",14.97,15.23,13.26,13.77,1724300.0],["2020-12-02",13.626,14.5,12.825,13.81,981100.0],["2020-12-03",13.87,15.0,13.55,14.45,889600.0],["2020-12-04",15.02,15.11,13.65,14.56,994200.0],["2020-12-07",14.98,15.55,14.7,15.35,1132500.0],["2020-12-08",14.89,15.13,13.86,14.43,1204900.0],["2020-12-09",15.18,16.24,14.11,14.66,1283200.0],["2020-12-10",14.97,15.47,14.44,15.4,757600.0],["2020-12-11",15.06,15.3,14.45,14.65,725100.0],["2020-12-14",14.65,14.96,14.02,14.63,460400.0],["2020-12-15",14.55,15.0,14.33,14.78,630300.0],["2020-12-16",14.63,15.13,14.42,14.62,802000.0],["2020-12-17",14.41,14.724,14.15,14.56,718800.0],["2020-12-18",14.56,14.73,13.91,14.56,858200.0],["2020-12-21",14.05,15.25,14.02,15.11,1083000.0],["2020-12-22",16.2,16.2,15.29,16.0,1853500.0],["2020-12-23",15.75,23.5,15.66,23.13,4930200.0],["2020-12-24",21.17,21.845,18.7,19.23,1751100.0],["2020-12-28",20.17,23.15,20.17,22.47,2581900.0],["2020-12-29",22.04,23.995,19.5,23.74,2018400.0],["2020-12-30",23.17,25.8,22.09,23.15,4440500.0],["2020-12-31",22.94,23.79,20.82,20.84,1590300.0],["2021-01-04",22.49,24.2,20.42,23.9,2007700.0],["2021-01-05",22.33,23.64,21.51,23.09,1177000.0],["2021-01-06",23.85,26.277,22.91,23.13,1448900.0],["2021-01-07",24.586,26.9,24.13,26.56,1143800.0],["2021-01-08",27.2,31.03,25.69,28.83,1960400.0],["2021-01-11",28.0,31.765,26.5,30.22,1382400.0],["2021-01-12",30.98,31.68,29.8,30.44,838100.0],["2021-01-13",31.84,31.952,28.1,28.41,1156900.0],["2021-01-14",28.571,29.49,22.28,24.56,4886700.0],["2021-01-15",24.1,24.98,21.1,23.03,3135200.0],["2021-01-19",24.0,26.29,23.5,26.2,1578400.0],["2021-01-20",25.25,27.75,25.08,26.55,1208100.0],["2021-01-21",26.29,26.359,24.6,24.95,843500.0],["2021-01-22",22.921,24.52,22.844,23.48,1255900.0],["2021-01-25",23.05,23.15,21.57,21.9,1667700.0],["2021-01-26",22.47,24.34,21.961,23.11,1280200.0],["2021-01-27",22.19,23.72,21.691,22.57,907900.0],["2021-01-28",22.58,23.84,22.5,23.45,691200.0],["2021-01-29",23.47,23.83,21.81,22.35,700500.0],["2021-02-01",22.47,23.91,22.12,23.22,660100.0],["2021-02-02",23.21,24.9,23.21,24.57,719700.0],["2021-02-03",24.53,25.49,24.144,25.17,406500.0],["2021-02-04",25.51,26.3,24.997,25.53,421500.0],["2021-02-05",25.24,26.0,24.115,25.09,325500.0],["2021-02-08",25.26,25.84,23.9,24.44,548700.0],["2021-02-09",24.01,25.73,23.61,24.73,684400.0],["2021-02-10",25.488,25.75,24.05,24.81,671500.0],["2021-02-11",25.0,26.48,23.085,26.24,1283200.0],["2021-02-12",25.924,26.88,25.41,25.49,366400.0],["2021-02-16",26.19,26.47,23.88,24.31,759000.0],["2021-02-17",24.25,24.65,23.25,23.83,510000.0],["2021-02-18",23.58,24.19,22.4,23.17,1121400.0],["2021-02-19",23.91,23.99,23.26,23.57,520700.0],["2021-02-22",24.48,25.16,22.6,23.07,873100.0],["2021-02-23",22.5,22.884,20.3,22.26,1266000.0],["2021-02-24",22.91,23.17,21.51,21.93,695300.0],["2021-02-25",22.3,22.425,19.0,19.18,1153100.0],["2021-02-26",19.76,21.6,19.07,21.26,1190700.0],["2021-03-01",22.3,22.45,20.767,21.08,641300.0],["2021-03-02",21.15,22.37,20.64,21.97,477100.0],["2021-03-03",22.15,22.15,19.7,19.87,740000.0],["2021-03-04",19.51,20.28,16.22,18.13,1708100.0],["2021-03-05",17.97,18.0,15.0,17.62,1409200.0],["2021-03-08",17.6,17.91,15.22,15.5,989100.0],["2021-03-09",16.5,17.25,15.735,15.85,655200.0],["2021-03-10",16.33,17.5,16.05,17.34,1135700.0],["2021-03-11",17.61,19.05,17.412,19.0,512500.0],["2021-03-12",18.5,19.05,17.9,18.98,318200.0],["2021-03-15",19.16,20.37,19.0,19.9,643400.0],["2021-03-16",19.68,21.2,19.41,20.07,901800.0],["2021-03-17",19.1,21.57,19.0,21.52,888900.0],["2021-03-18",21.25,21.33,19.36,19.75,877400.0],["2021-03-19",20.0,22.08,19.753,21.91,2793500.0],["2021-03-22",21.62,21.99,19.98,20.22,1200700.0],["2021-03-23",20.19,20.295,18.58,18.79,1091900.0],["2021-03-24",18.99,19.19,18.53,18.93,1100400.0],["2021-03-25",18.27,18.46,16.85,17.46,1562500.0],["2021-03-26",17.8,18.91,17.77,18.0,727600.0],["2021-03-29",17.74,18.5,17.72,18.1,503800.0],["2021-03-30",17.8,18.465,16.87,18.31,1458400.0],["2021-03-31",18.73,19.92,18.46,19.72,487700.0],["2021-04-01",19.84,20.04,17.73,18.14,641400.0],["2021-04-05",18.16,19.19,18.16,18.86,527200.0],["2021-04-06",18.71,19.16,17.35,17.45,939000.0],["2021-04-07",17.45,17.69,16.86,16.96,815400.0],["2021-04-08",17.09,17.1,16.41,16.74,881200.0],["2021-04-09",16.75,17.24,16.57,17.15,209300.0],["2021-04-12",17.22,17.237,16.185,16.41,309700.0],["2021-04-13",16.34,16.846,15.425,15.47,503600.0],["2021-04-14",16.0,16.499,15.38,15.6,645300.0],["2021-04-15",15.6,15.88,14.62,14.74,737900.0],["2021-04-16",14.91,15.14,14.21,14.34,502300.0],["2021-04-19",14.5,14.54,13.33,13.39,758500.0],["2021-04-20",13.3,13.35,12.13,12.73,1088200.0],["2021-04-21",12.6,13.2,12.1,13.11,732600.0],["2021-04-22",13.56,13.7,12.91,13.35,567300.0],["2021-04-23",13.77,14.19,13.31,13.71,478500.0],["2021-04-26",13.885,14.57,13.42,14.33,295800.0],["2021-04-27",14.5,14.54,13.86,14.34,251600.0],["2021-04-28",14.2,14.54,13.94,14.28,267600.0],["2021-04-29",14.44,14.6,13.92,14.25,151000.0],["2021-04-30",14.25,14.25,12.825,13.15,632200.0],["2021-05-03",13.18,13.86,13.18,13.42,375600.0],["2021-05-04",13.2,13.25,12.06,12.66,864100.0],["2021-05-05",12.74,12.99,12.077,12.12,454200.0],["2021-05-06",12.06,12.06,11.1,11.66,709800.0],["2021-05-07",11.9,11.96,11.08,11.46,412000.0],["2021-05-10",11.28,11.5,10.73,11.33,707000.0],["2021-05-11",10.823,12.02,10.82,11.64,670300.0],["2021-05-12",11.39,11.87,10.69,10.95,604300.0],["2021-05-13",11.03,11.35,10.18,10.6,651600.0],["2021-05-14",10.97,12.1,10.79,11.915,642100.0],["2021-05-17",11.66,12.395,11.66,12.03,914300.0],["2021-05-18",12.14,13.67,12.06,13.31,1193400.0],["2021-05-19",13.15,13.72,12.71,13.26,532400.0],["2021-05-20",13.3,15.14,13.3,15.03,1412000.0],["2021-05-21",15.34,16.65,14.84,15.17,3057400.0],["2021-05-24",15.13,16.49,14.85,16.23,460800.0],["2021-05-25",16.21,17.33,15.75,16.95,547900.0],["2021-05-26",17.33,18.35,16.52,18.33,1267100.0],["2021-05-27",18.58,21.34,18.35,21.21,1943900.0],["2021-05-28",20.79,21.6,18.82,20.28,1359500.0],["2021-06-01",20.22,20.59,17.45,17.75,884700.0],["2021-06-02",17.75,19.71,17.72,19.51,935400.0],["2021-06-03",18.923,21.8,18.82,19.07,1534500.0],["2021-06-04",19.27,20.49,19.08,20.0,716000.0],["2021-06-07",20.01,20.65,19.34,20.48,638200.0],["2021-06-08",20.43,21.23,20.338,21.1,751200.0],["2021-06-09",21.26,21.26,18.45,18.79,787400.0],["2021-06-10",18.68,19.46,18.44,19.35,246300.0],["2021-06-11",19.49,20.63,19.49,19.88,473100.0],["2021-06-14",19.79,20.29,18.83,19.13,332500.0],["2021-06-15",19.04,19.42,18.36,19.32,256400.0],["2021-06-16",19.22,20.164,19.22,19.92,389700.0],["2021-06-17",19.91,20.42,19.11,19.94,402200.0],["2021-06-18",19.47,20.095,18.62,19.39,1654400.0],["2021-06-21",19.46,19.89,18.01,18.16,548000.0],["2021-06-22",18.42,18.52,17.86,18.15,340900.0],["2021-06-23",18.38,18.705,17.87,17.93,504700.0],["2021-06-24",18.46,18.68,17.84,17.84,478200.0],["2021-06-25",17.85,18.768,17.85,18.02,2442700.0],["2021-06-28",17.99,18.11,17.3,17.95,283200.0],["2021-06-29",18.1,18.28,17.8,17.8,411400.0],["2021-06-30",17.9,18.28,17.55,17.96,463300.0],["2021-07-01",18.02,18.105,17.5,17.87,168900.0],["2021-07-02",17.85,17.925,17.382,17.62,114000.0],["2021-07-06",17.58,17.92,16.88,17.25,364400.0],["2021-07-07",18.5,19.82,17.52,17.96,1481400.0],["2021-07-08",17.6,17.95,17.2,17.82,405600.0],["2021-07-09",18.1,18.32,17.89,17.94,206900.0],["2021-07-12",17.86,17.86,17.09,17.39,220100.0],["2021-07-13",17.16,18.45,17.14,18.4,326700.0],["2021-07-14",18.54,18.98,17.81,18.12,325000.0],["2021-07-15",18.419,19.1,18.08,18.98,342900.0],["2021-07-16",19.02,19.17,17.075,17.16,396700.0],["2021-07-19",16.65,17.38,16.06,16.59,259100.0],["2021-07-20",16.85,17.09,16.42,17.08,209600.0],["2021-07-21",17.3,18.16,17.287,17.97,182500.0],["2021-07-22",17.99,18.25,17.2,17.69,158300.0],["2021-07-23",17.65,17.65,16.28,16.65,231800.0],["2021-07-26",16.67,17.19,16.25,16.47,146400.0],["2021-07-27",16.46,16.46,15.62,15.96,235900.0],["2021-07-28",16.06,16.31,15.67,15.77,198800.0],["2021-07-29",15.95,16.29,15.43,16.07,208700.0],["2021-07-30",16.05,16.72,15.27,15.52,188100.0],["2021-08-02",15.69,15.69,14.85,14.98,158000.0],["2021-08-03",14.95,15.36,14.6,15.32,245800.0],["2021-08-04",15.2,15.52,14.541,14.83,246400.0],["2021-08-05",15.01,15.497,14.78,15.27,162300.0],["2021-08-06",15.41,15.889,14.89,15.05,226800.0],["2021-08-09",15.42,16.17,14.652,15.87,298300.0],["2021-08-10",16.25,16.25,15.29,15.55,237800.0],["2021-08-11",14.73,15.24,12.51,15.01,1256900.0],["2021-08-12",14.83,14.83,13.41,14.42,493800.0],["2021-08-13",14.45,14.45,13.59,14.09,170600.0],["2021-08-16",14.0,14.29,13.5,13.74,338000.0],["2021-08-17",13.61,13.795,11.685,11.76,496900.0],["2021-08-18",11.91,12.25,11.331,12.05,422600.0],["2021-08-19",12.15,12.15,11.0,11.05,344400.0],["2021-08-20",10.9,11.6,10.856,11.53,204100.0],["2021-08-23",11.89,13.63,11.89,13.41,770200.0],["2021-08-24",13.4,14.71,13.3,13.5,728900.0],["2021-08-25",13.62,13.84,13.03,13.34,345300.0],["2021-08-26",13.19,14.27,13.19,13.73,415000.0],["2021-08-27",14.0,14.26,13.635,13.9,391300.0],["2021-08-30",14.0,14.2,12.75,12.89,352400.0],["2021-08-31",13.14,13.44,12.62,12.92,308200.0],["2021-09-01",12.92,13.95,12.81,13.61,645000.0],["2021-09-02",13.65,14.072,13.14,13.28,372500.0],["2021-09-03",13.31,13.75,13.08,13.69,507500.0],["2021-09-07",13.7,14.36,13.51,13.57,553600.0],["2021-09-08",13.54,13.66,12.6,13.36,391200.0],["2021-09-09",13.41,13.84,12.83,13.2,361300.0],["2021-09-10",13.4,13.53,12.9,12.95,440200.0],["2021-09-13",13.16,13.28,12.6,13.0,397200.0],["2021-09-14",13.1,13.52,12.35,12.7,491800.0],["2021-09-15",12.7,13.4,12.5,12.93,492800.0],["2021-09-16",12.78,13.27,12.54,13.09,420000.0],["2021-09-17",13.61,13.99,12.99,13.07,3555600.0],["2021-09-20",12.6,12.94,11.78,12.35,547400.0],["2021-09-21",12.48,12.915,12.16,12.9,307200.0],["2021-09-22",13.01,13.76,12.7,13.72,258700.0],["2021-09-23",13.99,14.38,13.58,14.23,408800.0],["2021-09-24",13.97,14.27,13.24,13.43,371700.0],["2021-09-27",13.45,14.74,13.41,14.06,620300.0],["2021-09-28",14.12,14.19,13.36,13.93,315400.0],["2021-09-29",13.94,14.37,13.68,14.01,611300.0],["2021-09-30",14.03,14.515,13.99,14.03,396200.0],["2021-10-01",14.18,14.47,13.82,14.2,361300.0],["2021-10-04",14.13,14.13,13.056,13.41,404700.0],["2021-10-05",13.39,13.5,12.92,12.99,366300.0],["2021-10-06",12.81,12.925,11.9,11.96,325800.0],["2021-10-07",12.11,12.63,11.86,11.87,384200.0],["2021-10-08",11.81,11.938,10.88,10.99,550800.0],["2021-10-11",10.95,11.52,10.87,11.43,283300.0],["2021-10-12",11.3,12.23,11.3,12.19,326700.0],["2021-10-13",12.25,12.67,12.01,12.63,264500.0],["2021-10-14",12.73,12.85,12.24,12.69,232600.0],["2021-10-15",12.85,12.85,12.23,12.56,196300.0],["2021-10-18",12.26,12.39,11.42,11.67,378900.0],["2021-10-19",11.64,11.818,11.34,11.51,282500.0],["2021-10-20",11.58,11.58,11.0,11.11,332400.0],["2021-10-21",11.0,11.249,10.92,11.03,230500.0],["2021-10-22",11.0,11.04,10.62,10.87,286200.0],["2021-10-25",10.95,10.95,10.38,10.47,343200.0],["2021-10-26",10.47,11.21,10.35,11.18,649000.0],["2021-10-27",11.22,11.5,10.33,10.46,505600.0],["2021-10-28",10.44,11.14,10.36,11.12,458700.0],["2021-10-29",11.2,11.27,10.46,10.55,483400.0],["2021-11-01",10.6,12.12,10.6,11.51,773500.0],["2021-11-02",11.46,11.64,11.13,11.49,331800.0],["2021-11-03",11.41,11.8,11.02,11.63,368700.0],["2021-11-04",11.83,11.94,10.871,11.08,404000.0],["2021-11-05",11.14,11.55,10.9,11.29,318000.0],["2021-11-08",11.51,12.0,11.475,11.89,607600.0],["2021-11-09",11.9,11.9,10.72,11.0,520700.0],["2021-11-10",11.25,11.95,10.68,10.91,889100.0],["2021-11-11",10.91,11.05,10.155,10.97,440500.0],["2021-11-12",10.98,11.13,10.4,10.65,790700.0],["2021-11-15",10.78,11.0,10.48,10.99,634400.0],["2021-11-16",10.92,11.1,10.84,10.96,458100.0],["2021-11-17",10.93,11.12,10.434,10.51,359500.0],["2021-11-18",10.58,10.58,9.63,9.88,561000.0],["2021-11-19",9.78,10.123,9.68,9.7,892200.0],["2021-11-22",10.0,10.16,9.3,9.77,710500.0],["2021-11-23",9.72,9.79,8.99,9.25,668700.0],["2021-11-24",9.73,10.11,9.26,9.7,1283400.0],["2021-11-26",9.5,10.16,9.443,9.67,539400.0],["2021-11-29",9.81,9.88,9.46,9.79,428800.0],["2021-11-30",9.61,9.99,9.44,9.95,558400.0],["2021-12-01",10.22,10.22,9.04,9.06,562800.0],["2021-12-02",9.02,9.14,8.73,8.99,516900.0],["2021-12-03",8.97,8.98,8.22,8.31,652500.0],["2021-12-06",8.19,8.46,7.76,8.24,791600.0],["2021-12-07",8.37,8.705,8.31,8.38,441900.0],["2021-12-08",8.4,8.89,8.23,8.66,449200.0],["2021-12-09",8.58,8.8,8.36,8.48,373200.0],["2021-12-10",8.45,8.6,7.83,7.9,527700.0],["2021-12-13",7.98,8.05,7.81,7.85,826000.0],["2021-12-14",7.8,7.96,7.56,7.81,514200.0],["2021-12-15",7.5,8.06,7.5,7.93,759300.0],["2021-12-16",8.13,8.37,7.68,7.89,778900.0],["2021-12-17",7.9,8.2,7.67,8.0,1682800.0],["2021-12-20",7.79,8.23,7.43,8.13,676500.0],["2021-12-21",8.2,8.5,8.19,8.44,621300.0],["2021-12-22",8.4,8.63,8.222,8.55,442500.0],["2021-12-23",8.67,8.78,8.42,8.57,467900.0],["2021-12-27",8.55,8.68,8.19,8.37,393600.0],["2021-12-28",8.35,8.64,7.96,8.07,515100.0],["2021-12-29",8.16,8.17,7.54,7.65,625000.0],["2021-12-30",7.63,8.16,7.63,7.7,1496800.0],["2021-12-31",7.66,7.815,7.5,7.52,447600.0],["2022-01-03",7.58,7.92,7.42,7.6,412800.0],["2022-01-04",7.61,7.61,6.84,7.06,844000.0],["2022-01-05",7.11,7.12,6.86,6.87,367800.0],["2022-01-06",6.82,6.82,6.36,6.58,504100.0],["2022-01-07",6.57,6.72,6.37,6.51,391800.0],["2022-01-10",6.44,6.5,5.98,6.09,652600.0],["2022-01-11",6.04,6.44,5.93,6.38,543600.0],["2022-01-12",6.43,6.57,6.2,6.25,297900.0],["2022-01-13",6.25,6.26,5.82,5.91,399000.0],["2022-01-14",5.81,5.87,5.505,5.69,410100.0],["2022-01-18",5.6,5.6,5.17,5.25,760400.0],["2022-01-19",5.21,5.33,4.96,5.02,716600.0],["2022-01-20",5.1,5.24,4.69,4.7,604700.0],["2022-01-21",4.61,4.7,4.34,4.56,696500.0],["2022-01-24",4.35,4.59,4.15,4.59,577300.0],["2022-01-25",4.45,4.57,4.24,4.45,585100.0],["2022-01-26",4.4,4.71,4.19,4.23,519100.0],["2022-01-27",4.28,4.38,3.63,3.74,1068400.0],["2022-01-28",3.76,3.83,3.44,3.71,724400.0],["2022-01-31",3.85,4.27,3.73,4.14,765900.0],["2022-02-01",4.24,4.29,3.92,4.11,622200.0],["2022-02-02",4.12,4.12,3.7,3.75,345300.0],["2022-02-03",3.64,3.68,3.36,3.43,477000.0],["2022-02-04",3.42,3.46,3.3,3.39,261200.0],["2022-02-07",3.4,3.58,3.27,3.32,539500.0],["2022-02-08",3.33,3.53,3.17,3.42,704300.0],["2022-02-09",3.48,3.545,3.31,3.46,1236100.0],["2022-02-10",3.41,3.78,3.33,3.4,532300.0],["2022-02-11",3.4,3.4,3.065,3.11,670000.0],["2022-02-14",3.21,3.25,3.01,3.07,442100.0],["2022-02-15",3.14,3.295,3.0,3.28,452500.0],["2022-02-16",3.28,3.444,3.24,3.39,469400.0],["2022-02-17",3.36,3.4,3.24,3.28,396600.0],["2022-02-18",3.24,3.37,3.055,3.09,440100.0],["2022-02-22",3.06,3.09,2.9,2.95,445600.0],["2022-02-23",3.0,3.06,2.8,2.83,553400.0],["2022-02-24",2.68,3.18,2.64,3.12,799800.0],["2022-02-25",3.1,3.3,3.08,3.1,1476600.0],["2022-02-28",2.98,2.98,2.8,2.9,1261000.0],["2022-03-01",2.92,2.92,2.6,2.72,1313100.0],["2022-03-02",2.76,2.76,2.555,2.62,937800.0],["2022-03-03",2.97,3.83,2.86,3.12,23775800.0],["2022-03-04",3.14,3.48,2.92,3.37,5871300.0],["2022-03-07",2.94,3.305,2.9,2.97,3076800.0],["2022-03-08",2.99,3.75,2.98,3.38,5079300.0],["2022-03-09",4.28,4.39,3.29,3.4,17274200.0],["2022-03-10",3.27,3.695,3.011,3.69,4401800.0],["2022-03-11",3.57,3.63,3.13,3.14,1719000.0],["2022-03-14",3.14,3.18,2.8,2.86,1742100.0],["2022-03-15",2.86,2.98,2.72,2.96,1178600.0],["2022-03-16",3.09,3.09,2.9,3.04,1391200.0],["2022-03-17",3.01,3.85,2.99,3.84,3402800.0],["2022-03-18",3.77,4.23,3.75,4.11,3810000.0],["2022-03-21",4.08,4.21,3.81,4.06,1463500.0],["2022-03-22",4.04,4.7,4.015,4.68,2416200.0],["2022-03-23",4.67,4.96,4.28,4.34,2692800.0],["2022-03-24",4.5,4.97,4.41,4.61,2568500.0],["2022-03-25",4.59,4.645,4.14,4.36,1703200.0],["2022-03-28",4.36,4.37,3.93,4.04,1472300.0],["2022-03-29",4.1,4.2,3.945,4.1,1109100.0],["2022-03-30",4.11,4.59,3.99,4.21,3682000.0],["2022-03-31",4.22,4.37,3.97,4.18,1499500.0],["2022-04-01",4.16,4.22,3.871,4.01,1012400.0],["2022-04-04",4.02,4.415,4.0,4.3,986800.0],["2022-04-05",4.35,4.35,4.09,4.17,936100.0],["2022-04-06",4.09,4.15,3.72,3.91,1236200.0],["2022-04-07",3.9,3.948,3.53,3.81,915000.0],["2022-04-08",3.8,3.818,3.56,3.61,750300.0],["2022-04-11",3.5,3.52,3.27,3.32,841400.0],["2022-04-12",3.3,3.49,3.2,3.23,841500.0],["2022-04-13",3.27,3.35,3.13,3.19,891600.0],["2022-04-14",3.2,3.21,2.92,2.94,938100.0],["2022-04-18",2.9,2.925,2.775,2.84,967100.0],["2022-04-19",2.87,2.92,2.74,2.77,1228600.0],["2022-04-20",2.8,2.81,2.54,2.55,1164300.0],["2022-04-21",2.58,2.62,2.411,2.47,1150400.0],["2022-04-22",2.48,2.52,2.335,2.4,1033900.0],["2022-04-25",2.35,2.55,2.3,2.46,1107400.0],["2022-04-26",2.42,2.469,2.22,2.23,991900.0],["2022-04-27",2.2,2.33,2.14,2.15,896400.0],["2022-04-28",2.2,2.355,2.01,2.28,1042300.0],["2022-04-29",2.3,2.36,2.09,2.12,1523900.0],["2022-05-02",2.09,2.15,2.04,2.13,1259500.0],["2022-05-03",2.15,2.235,2.06,2.16,1040300.0],["2022-05-04",2.2,2.64,2.03,2.54,2377200.0],["2022-05-05",2.48,2.48,2.05,2.12,1382200.0],["2022-05-06",2.08,2.18,2.03,2.09,1123800.0],["2022-05-09",2.028,2.07,1.87,1.91,1085800.0],["2022-05-10",2.06,2.06,1.46,1.63,2544800.0],["2022-05-11",1.58,1.62,1.33,1.38,2028100.0],["2022-05-12",1.39,1.555,1.35,1.37,1686600.0],["2022-05-13",1.52,1.65,1.38,1.4,3462900.0],["2022-05-16",1.4,1.47,1.3,1.34,2310900.0],["2022-05-17",1.41,2.35,1.29,1.9,38511600.0],["2022-05-18",1.742,1.83,1.41,1.42,8813900.0],["2022-05-19",1.36,1.36,1.13,1.18,6340900.0],["2022-05-20",1.19,1.23,1.0,1.12,9338400.0],["2022-05-23",1.02,1.19,1.02,1.16,4225300.0],["2022-05-24",1.07,1.15,1.07,1.14,2889700.0],["2022-05-25",1.15,1.32,1.11,1.24,3894000.0],["2022-05-26",1.24,1.43,1.2,1.38,2777200.0],["2022-05-27",1.46,1.56,1.4,1.5,2804200.0],["2022-05-31",1.51,1.545,1.38,1.38,3354000.0],["2022-06-01",1.41,1.45,1.24,1.25,1869800.0],["2022-06-02",1.3,1.52,1.279,1.46,3160500.0],["2022-06-03",1.4,1.62,1.38,1.6,2119100.0],["2022-06-06",1.65,1.9,1.62,1.88,3493900.0],["2022-06-07",1.82,2.14,1.8,1.8,3602100.0],["2022-06-08",1.87,2.2,1.85,2.15,3674700.0],["2022-06-09",2.18,2.19,1.99,2.08,2199200.0],["2022-06-10",1.96,2.02,1.77,1.91,1854000.0],["2022-06-13",1.75,1.88,1.55,1.78,2240300.0],["2022-06-14",1.75,1.8,1.415,1.58,2395200.0],["2022-06-15",1.6,1.7,1.51,1.59,1482700.0],["2022-06-16",1.5,1.57,1.3,1.34,2601600.0],["2022-06-17",1.32,1.49,1.29,1.42,2894500.0],["2022-06-21",1.58,1.58,1.42,1.45,1223300.0],["2022-06-22",1.39,1.5,1.38,1.4,974700.0],["2022-06-23",1.42,1.47,1.33,1.43,1722500.0],["2022-06-24",1.45,1.55,1.42,1.43,6047600.0],["2022-06-27",1.46,1.509,1.37,1.46,907500.0],["2022-06-28",1.51,1.54,1.385,1.39,924500.0],["2022-06-29",1.45,1.49,1.27,1.29,1368900.0],["2022-06-30",1.24,1.28,1.19,1.21,920100.0],["2022-07-01",1.22,1.25,1.16,1.19,608900.0],["2022-07-05",1.23,1.27,1.16,1.26,931800.0],["2022-07-06",1.58,1.74,1.41,1.43,48263900.0],["2022-07-07",1.38,1.575,1.33,1.56,4857000.0],["2022-07-08",1.5,1.81,1.49,1.78,4311300.0],["2022-07-11",1.78,1.95,1.595,1.79,3219700.0],["2022-07-12",1.79,2.2,1.77,2.13,3757500.0],["2022-07-13",2.015,2.24,1.93,2.19,3156400.0],["2022-07-14",2.1,2.22,1.98,2.04,1877100.0],["2022-07-15",2.03,2.05,1.88,1.97,1145300.0],["2022-07-18",1.97,2.11,1.97,2.08,1297900.0],["2022-07-19",2.12,2.7,2.09,2.65,11472700.0],["2022-07-20",2.65,3.09,2.515,2.94,5226300.0],["2022-07-21",2.84,3.05,2.8,2.9,2252000.0],["2022-07-22",2.83,2.915,2.31,2.34,3256500.0],["2022-07-25",2.25,2.31,2.0,2.17,2422400.0],["2022-07-26",2.12,2.2,2.03,2.1,1309900.0],["2022-07-27",2.1,2.43,2.09,2.4,2295400.0],["2022-07-28",2.65,2.83,2.541,2.69,2968700.0],["2022-07-29",2.68,3.28,2.595,3.17,6331100.0],["2022-08-01",3.24,3.4,3.01,3.04,4596400.0],["2022-08-02",2.77,2.9,2.56,2.7,4596600.0],["2022-08-03",2.7,2.8,2.61,2.65,2476700.0],["2022-08-04",2.61,2.77,2.61,2.65,2182000.0],["2022-08-05",2.66,3.145,2.61,3.11,3630400.0],["2022-08-08",3.14,3.25,2.91,3.04,2353200.0],["2022-08-09",2.96,2.96,2.59,2.77,2138500.0],["2022-08-10",2.93,2.93,2.58,2.68,2186100.0],["2022-08-11",2.79,2.79,2.26,2.33,3524800.0],["2022-08-12",2.38,2.63,2.31,2.57,2595900.0],["2022-08-15",2.46,2.49,2.3,2.31,2533500.0],["2022-08-16",2.28,2.285,1.94,1.96,4805900.0],["2022-08-17",1.91,2.009,1.8,1.88,2154100.0],["2022-08-18",1.93,2.249,1.89,2.06,2526100.0],["2022-08-19",1.95,2.0,1.85,1.87,1154700.0],["2022-08-22",1.8,2.1,1.74,2.06,1999300.0],["2022-08-23",2.14,2.18,1.98,2.01,1389900.0],["2022-08-24",2.05,2.18,2.05,2.18,2113200.0],["2022-08-25",2.2,2.32,2.2,2.27,1956200.0],["2022-08-26",2.25,2.31,2.05,2.11,1423100.0],["2022-08-29",2.05,2.17,2.05,2.08,902000.0],["2022-08-30",2.12,2.15,1.95,2.01,1054900.0],["2022-08-31",2.03,2.11,2.02,2.06,763700.0],["2022-09-01",2.02,2.03,1.855,1.94,1481400.0],["2022-09-02",1.96,1.98,1.85,1.88,856100.0],["2022-09-06",1.93,1.97,1.83,1.88,717500.0],["2022-09-07",1.86,2.125,1.86,2.09,1133600.0],["2022-09-08",2.04,2.195,2.01,2.17,1143800.0],["2022-09-09",2.21,2.4,2.193,2.33,2688300.0],["2022-09-12",2.36,2.36,2.17,2.22,1519500.0],["2022-09-13",2.1,2.29,2.01,2.18,2943100.0],["2022-09-14",2.35,2.85,2.31,2.5,27720100.0],["2022-09-15",2.5,2.789,2.46,2.48,9727200.0],["2022-09-16",2.4,2.519,2.3,2.34,5012800.0],["2022-09-19",2.34,2.41,2.135,2.24,3770200.0],["2022-09-20",2.22,2.25,2.01,2.03,2423100.0],["2022-09-21",2.1,2.21,1.985,2.09,2298900.0],["2022-09-22",2.02,2.079,1.8,1.91,2972000.0],["2022-09-23",1.8,1.85,1.73,1.78,1640500.0],["2022-09-26",1.77,1.875,1.6,1.64,2417900.0],["2022-09-27",1.7,1.78,1.63,1.65,940200.0],["2022-09-28",1.68,1.81,1.62,1.78,1892200.0],["2022-09-29",1.71,1.71,1.6,1.67,2427500.0],["2022-09-30",1.65,1.82,1.62,1.67,1392200.0],["2022-10-03",1.75,1.78,1.65,1.74,681900.0],["2022-10-04",1.81,1.94,1.81,1.93,1669500.0],["2022-10-05",1.89,1.91,1.805,1.88,777500.0],["2022-10-06",1.9,1.98,1.755,1.8,1024200.0],["2022-10-07",1.75,1.77,1.643,1.67,1004900.0],["2022-10-10",1.69,1.7,1.45,1.51,2227500.0],["2022-10-11",1.48,1.53,1.4,1.45,1412300.0],["2022-10-12",1.44,1.44,1.355,1.4,841000.0],["2022-10-13",1.33,1.48,1.32,1.44,1082600.0],["2022-10-14",1.46,1.53,1.35,1.38,658800.0],["2022-10-17",1.435,1.462,1.39,1.42,662800.0],["2022-10-18",1.47,1.54,1.42,1.48,777400.0],["2022-10-19",1.44,1.645,1.4,1.62,2832400.0],["2022-10-20",1.58,1.605,1.42,1.43,1111900.0],["2022-10-21",1.41,1.45,1.35,1.43,1310400.0],["2022-10-24",1.44,1.45,1.28,1.39,1994800.0],["2022-10-25",1.38,1.56,1.37,1.54,1731600.0],["2022-10-26",1.41,1.695,1.41,1.49,1469600.0],["2022-10-27",1.53,1.56,1.45,1.46,657900.0],["2022-10-28",1.48,1.51,1.4,1.42,854700.0],["2022-10-31",1.42,1.565,1.39,1.55,1216800.0],["2022-11-01",1.61,1.64,1.53,1.56,787100.0],["2022-11-02",1.55,1.59,1.46,1.47,559300.0],["2022-11-03",1.48,1.57,1.45,1.46,746000.0],["2022-11-04",1.5,1.55,1.46,1.53,1156700.0],["2022-11-07",1.55,1.66,1.47,1.63,1168400.0],["2022-11-08",1.61,1.61,1.18,1.27,4719400.0],["2022-11-09",1.23,1.265,1.16,1.17,1367500.0],["2022-11-10",1.22,1.32,1.13,1.29,2120600.0],["2022-11-11",1.25,1.35,1.18,1.2,1530500.0],["2022-11-14",1.22,1.25,1.17,1.18,1605800.0],["2022-11-15",1.25,1.34,1.24,1.32,2096800.0],["2022-11-16",1.3,1.3,1.19,1.21,1284000.0],["2022-11-17",1.18,1.23,1.13,1.16,1493200.0],["2022-11-18",1.2,1.2,1.07,1.11,1300100.0],["2022-11-21",1.19,1.19,1.01,1.05,1710300.0],["2022-11-22",1.05,1.095,1.01,1.06,830400.0],["2022-11-23",1.09,1.09,1.02,1.06,867600.0],["2022-11-25",1.05,1.08,1.045,1.08,463000.0],["2022-11-28",1.04,1.05,1.01,1.04,849900.0],["2022-11-29",1.04,1.06,1.0,1.03,921700.0],["2022-11-30",1.01,1.06,0.955,1.06,1794200.0],["2022-12-01",1.07,1.07,1.0,1.04,1126100.0],["2022-12-02",1.12,1.22,1.09,1.15,20705700.0],["2022-12-05",1.15,1.24,1.11,1.15,6998900.0],["2022-12-06",1.15,1.175,1.03,1.08,3965200.0],["2022-12-07",1.07,1.17,1.055,1.15,2112800.0],["2022-12-08",1.15,1.16,1.07,1.13,2617500.0],["2022-12-09",1.09,1.11,1.02,1.03,2670600.0],["2022-12-12",1.01,1.04,0.96,0.97,3388800.0],["2022-12-13",1.01,1.03,0.972,0.99,1762700.0],["2022-12-14",1.0,1.13,0.96,1.08,3861500.0],["2022-12-15",1.06,1.18,1.05,1.08,3458700.0],["2022-12-16",1.07,1.17,1.04,1.15,1856300.0],["2022-12-19",1.15,1.15,1.08,1.08,1082200.0],["2022-12-20",1.08,1.13,1.05,1.08,1389600.0],["2022-12-21",1.1,1.12,1.04,1.1,887800.0],["2022-12-22",1.09,1.09,1.03,1.05,2944000.0],["2022-12-23",1.06,1.08,1.041,1.08,1220200.0],["2022-12-27",1.05,1.15,1.05,1.13,2247900.0],["2022-12-28",1.13,1.15,1.06,1.08,1836900.0],["2022-12-29",1.07,1.21,1.065,1.17,6497600.0],["2022-12-30",1.18,1.49,1.17,1.48,6857200.0],["2023-01-03",1.4,1.425,1.33,1.36,2589900.0],["2023-01-04",1.38,1.64,1.33,1.49,3180800.0],["2023-01-05",1.46,1.46,1.36,1.41,2305700.0],["2023-01-06",1.45,1.528,1.38,1.48,1817700.0],["2023-01-09",1.44,1.47,1.38,1.42,1552200.0],["2023-01-10",1.45,1.5,1.42,1.5,1501800.0],["2023-01-11",1.47,1.59,1.41,1.58,1932100.0],["2023-01-12",1.59,1.73,1.53,1.67,2445100.0],["2023-01-13",1.71,1.817,1.6,1.66,2508400.0],["2023-01-17",1.66,1.69,1.5,1.51,1654100.0],["2023-01-18",1.52,1.57,1.35,1.37,2612600.0],["2023-01-19",1.36,1.37,1.28,1.36,1494900.0],["2023-01-20",1.36,1.555,1.32,1.52,2759200.0],["2023-01-23",1.52,1.57,1.44,1.5,2007000.0],["2023-01-24",1.49,1.497,1.38,1.39,1105700.0],["2023-01-25",1.39,1.41,1.28,1.36,1157800.0],["2023-01-26",1.39,1.39,1.24,1.27,1569000.0],["2023-01-27",1.27,1.39,1.25,1.35,1369300.0],["2023-01-30",1.35,1.42,1.28,1.4,975100.0],["2023-01-31",1.4,1.5,1.38,1.47,1207700.0],["2023-02-01",1.45,1.5,1.35,1.46,1745300.0],["2023-02-02",1.46,1.57,1.31,1.33,4874800.0],["2023-02-03",1.32,1.38,1.31,1.38,1230500.0],["2023-02-06",1.35,1.37,1.31,1.35,1941100.0],["2023-02-07",1.36,1.37,1.295,1.32,931400.0],["2023-02-08",1.31,1.36,1.27,1.35,1005700.0],["2023-02-09",1.36,1.41,1.32,1.33,1314300.0],["2023-02-10",1.33,1.33,1.29,1.33,947700.0],["2023-02-13",1.35,1.372,1.29,1.32,728000.0],["2023-02-14",1.29,1.36,1.29,1.35,538700.0],["2023-02-15",1.31,1.41,1.31,1.41,1298800.0],["2023-02-16",1.36,1.715,1.36,1.53,6109200.0],["2023-02-17",1.69,2.09,1.61,1.95,13108300.0],["2023-02-21",2.235,2.25,1.91,2.22,9509300.0],["2023-02-22",2.15,2.185,1.85,2.0,4792400.0],["2023-02-23",2.0,2.04,1.83,1.92,2187100.0],["2023-02-24",1.86,2.14,1.82,2.06,3641800.0],["2023-02-27",2.17,2.39,2.15,2.28,4933800.0],["2023-02-28",2.35,2.35,2.09,2.19,2413800.0],["2023-03-01",2.06,2.09,1.54,1.76,8477600.0],["2023-03-02",1.69,1.75,1.66,1.7,2292800.0],["2023-03-03",1.73,1.94,1.73,1.86,2836800.0],["2023-03-06",1.88,2.03,1.87,1.91,2670400.0],["2023-03-07",1.9,2.05,1.87,2.05,2419800.0],["2023-03-08",2.0,2.02,1.82,1.86,2512800.0],["2023-03-09",1.88,1.95,1.78,1.83,1357600.0],["2023-03-10",1.8,1.86,1.7,1.75,1532100.0],["2023-03-13",1.68,1.87,1.6,1.86,2835500.0],["2023-03-14",1.82,1.88,1.785,1.87,1791100.0],["2023-03-15",1.8,2.01,1.7,1.8,2016300.0],["2023-03-16",1.73,2.14,1.73,2.11,3569900.0],["2023-03-17",2.14,2.34,2.085,2.24,5222700.0],["2023-03-20",2.16,2.25,2.06,2.25,1932000.0],["2023-03-21",2.25,2.58,2.16,2.42,3939300.0],["2023-03-22",2.42,2.71,2.34,2.49,3809100.0],["2023-03-23",2.54,2.67,2.3,2.37,3181300.0],["2023-03-24",2.35,2.37,2.13,2.36,2468500.0],["2023-03-27",2.39,2.39,2.01,2.02,3339400.0],["2023-03-28",2.01,2.07,1.95,1.95,2413000.0],["2023-03-29",2.0,2.14,1.88,2.1,3076800.0],["2023-03-30",2.15,2.5,2.15,2.35,3468100.0],["2023-03-31",2.385,2.62,2.36,2.57,2566600.0],["2023-04-03",2.62,2.78,2.562,2.76,4053400.0],["2023-04-04",2.78,2.78,2.55,2.7,3113700.0],["2023-04-05",2.66,2.68,2.41,2.52,2202400.0],["2023-04-06",2.48,2.5,2.32,2.47,2145100.0],["2023-04-10",2.56,3.22,2.55,3.08,8126800.0],["2023-04-11",2.75,3.23,2.65,3.13,6352500.0],["2023-04-12",3.24,3.29,2.6,2.61,9839500.0],["2023-04-13",2.8,2.94,2.56,2.76,5064000.0],["2023-04-14",2.76,2.84,2.58,2.62,5937200.0],["2023-04-17",2.67,2.94,2.61,2.93,5087500.0],["2023-04-18",2.98,3.01,2.775,2.86,3352000.0],["2023-04-19",2.77,2.8,2.5,2.68,5402000.0],["2023-04-20",2.58,2.66,2.36,2.41,5841000.0],["2023-04-21",2.4,2.425,2.28,2.34,2961800.0],["2023-04-24",2.35,2.35,2.0,2.11,8568400.0],["2023-04-25",2.09,2.09,1.75,1.9,8292500.0],["2023-04-26",1.92,1.92,1.75,1.78,4816800.0],["2023-04-27",1.77,1.865,1.69,1.75,6458400.0],["2023-04-28",1.75,1.75,1.56,1.69,4962900.0],["2023-05-01",1.69,1.85,1.67,1.71,3938500.0],["2023-05-02",1.73,1.74,1.54,1.58,4590500.0],["2023-05-03",1.59,1.755,1.52,1.72,4915100.0],["2023-05-04",1.74,1.887,1.67,1.84,5314100.0],["2023-05-05",1.94,2.07,1.9,2.03,4989300.0],["2023-05-08",2.05,2.06,1.82,1.92,3748600.0],["2023-05-09",1.92,1.92,1.77,1.8,2768800.0],["2023-05-10",1.95,2.19,1.9,2.15,7645400.0],["2023-05-11",2.1,2.214,2.01,2.17,5528000.0],["2023-05-12",2.18,2.52,2.13,2.44,7329300.0],["2023-05-15",2.08,2.49,2.07,2.31,12578900.0],["2023-05-16",2.3,2.46,2.15,2.18,5378300.0],["2023-05-17",2.13,2.2,2.07,2.15,4737800.0],["2023-05-18",2.12,2.42,2.02,2.32,9773400.0],["2023-05-19",2.32,2.455,2.14,2.21,15938300.0],["2023-05-22",2.24,2.24,2.05,2.11,5442500.0],["2023-05-23",2.11,2.295,2.07,2.08,5259100.0],["2023-05-24",2.1,2.12,1.94,1.99,5379700.0],["2023-05-25",2.0,2.0,1.84,1.89,5923200.0],["2023-05-26",1.9,1.975,1.77,1.89,3372700.0],["2023-05-30",1.98,2.13,1.97,2.08,3749300.0],["2023-05-31",2.14,2.22,2.02,2.21,4438700.0],["2023-06-01",2.23,2.4,2.14,2.31,5550200.0],["2023-06-02",2.32,2.445,2.12,2.43,5689300.0],["2023-06-05",2.43,2.58,2.375,2.43,4244400.0],["2023-06-06",2.42,2.615,2.29,2.59,4143400.0],["2023-06-07",2.6,2.93,2.581,2.8,5403800.0],["2023-06-08",2.74,2.9,2.63,2.84,5242000.0],["2023-06-09",2.85,2.89,2.705,2.71,4186600.0],["2023-06-12",2.82,3.22,2.8,2.99,11300500.0],["2023-06-13",3.05,3.29,3.0,3.2,6857100.0],["2023-06-14",3.24,3.27,2.88,3.15,7157800.0],["2023-06-15",3.08,3.28,3.05,3.22,4445000.0],["2023-06-16",3.19,3.47,3.15,3.34,11935800.0],["2023-06-20",3.25,3.31,2.97,3.26,6790100.0],["2023-06-21",3.24,3.54,3.21,3.51,6590200.0],["2023-06-22",3.46,3.75,3.285,3.6,6287600.0],["2023-06-23",3.58,3.805,3.28,3.51,23768900.0],["2023-06-26",3.5,4.22,3.36,4.06,9978000.0],["2023-06-27",4.08,4.69,4.06,4.54,10930800.0],["2023-06-28",4.61,5.14,4.57,5.03,12684000.0],["2023-06-29",5.14,5.665,4.83,4.93,15724200.0],["2023-06-30",4.785,4.82,3.84,4.34,15380900.0],["2023-07-03",4.42,4.56,4.16,4.34,4046700.0],["2023-07-05",4.25,4.51,4.06,4.26,5334300.0],["2023-07-06",4.16,4.17,3.85,4.02,7681200.0],["2023-07-07",4.05,4.61,4.02,4.54,7622700.0],["2023-07-10",4.65,5.018,4.65,4.9,5990500.0],["2023-07-11",4.81,4.81,4.19,4.65,6910900.0],["2023-07-12",4.75,5.05,4.105,4.14,9140300.0],["2023-07-13",4.2,4.26,3.78,3.87,9535600.0],["2023-07-14",3.85,4.03,3.515,3.6,8785400.0],["2023-07-17",3.51,3.735,3.37,3.58,6255900.0],["2023-07-18",3.6,4.14,3.51,3.53,7780200.0],["2023-07-19",3.5,3.85,3.19,3.28,13079300.0],["2023-07-20",3.31,3.57,3.1,3.16,6883400.0],["2023-07-21",3.18,3.305,2.98,3.15,6961900.0],["2023-07-24",3.13,3.45,3.0,3.12,5412000.0],["2023-07-25",3.11,3.275,3.1,3.18,4359000.0],["2023-07-26",3.14,3.54,3.13,3.48,5602800.0],["2023-07-27",3.59,3.64,1.24,2.65,55814400.0],["2023-07-28",2.24,2.41,2.03,2.26,16476100.0],["2023-07-31",2.72,2.89,2.44,2.46,14818900.0],["2023-08-01",2.41,2.58,2.31,2.56,5990400.0],["2023-08-02",2.54,2.66,2.45,2.65,6169600.0],["2023-08-03",2.6,2.788,2.525,2.55,5131900.0],["2023-08-04",2.51,2.59,2.42,2.46,4013300.0],["2023-08-07",2.46,2.46,2.22,2.25,5551500.0],["2023-08-08",2.22,2.34,2.16,2.31,4099900.0],["2023-08-09",2.35,2.35,2.2,2.32,3615800.0],["2023-08-10",2.3,2.37,2.23,2.25,3241500.0],["2023-08-11",2.22,2.44,2.18,2.39,4175600.0],["2023-08-14",2.41,2.44,2.24,2.38,5027000.0],["2023-08-15",2.45,2.92,2.245,2.78,12476300.0],["2023-08-16",2.72,3.199,2.68,2.7,10259600.0],["2023-08-17",2.78,2.89,2.59,2.63,6795600.0],["2023-08-18",2.59,3.04,2.53,2.99,10301800.0],["2023-08-21",3.31,3.35,2.95,3.18,13827700.0],["2023-08-22",3.22,3.27,2.955,3.11,6201500.0],["2023-08-23",3.12,3.49,3.08,3.28,9631800.0],["2023-08-24",3.53,3.67,2.95,3.09,11760600.0],["2023-08-25",3.15,3.53,3.05,3.51,6349300.0],["2023-08-28",3.5,3.83,3.35,3.54,8835400.0],["2023-08-29",3.54,3.75,3.23,3.68,6158300.0],["2023-08-30",3.74,3.79,3.29,3.37,6546000.0],["2023-08-31",3.36,3.52,3.25,3.25,14037800.0],["2023-09-01",4.79,4.81,3.62,3.85,56183700.0],["2023-09-05",3.71,4.185,3.3,3.4,15138100.0],["2023-09-06",3.39,3.51,2.6,2.67,16841500.0],["2023-09-07",2.76,2.845,2.43,2.81,11927800.0],["2023-09-08",3.15,3.162,2.64,2.76,15898200.0],["2023-09-11",2.77,2.938,2.65,2.74,12144700.0],["2023-09-12",2.69,2.78,2.561,2.64,5277600.0],["2023-09-13",2.65,2.695,2.5,2.52,7203200.0],["2023-09-14",2.54,2.75,2.5,2.6,6487100.0],["2023-09-15",2.63,2.73,2.48,2.59,8149900.0],["2023-09-18",2.58,2.58,2.24,2.28,10259200.0],["2023-09-19",2.3,2.705,2.28,2.4,15950100.0],["2023-09-20",2.39,2.4,2.13,2.14,9114700.0],["2023-09-21",2.03,2.36,2.0,2.24,11266000.0],["2023-09-22",2.24,2.36,2.1,2.27,12205600.0],["2023-09-25",2.27,2.43,2.25,2.36,6247700.0],["2023-09-26",2.33,2.525,2.3,2.34,7194500.0],["2023-09-27",2.36,2.43,2.1,2.205,6204800.0],["2023-09-28",2.19,2.29,2.12,2.24,6752400.0],["2023-09-29",2.22,2.32,2.09,2.15,5201900.0],["2023-10-02",2.19,2.23,2.11,2.22,4049200.0],["2023-10-03",2.17,2.303,2.15,2.21,3890600.0],["2023-10-04",2.21,2.23,2.03,2.13,4964200.0],["2023-10-05",2.12,2.17,1.85,1.93,7490600.0],["2023-10-06",1.89,2.145,1.85,2.07,4687700.0],["2023-10-09",2.02,2.2,1.96,2.05,5134700.0],["2023-10-10",2.15,2.27,2.096,2.17,7271400.0],["2023-10-11",2.2,2.26,2.08,2.14,3502600.0],["2023-10-12",2.12,2.13,1.89,1.905,4613700.0],["2023-10-13",1.92,1.95,1.82,1.82,3876500.0],["2023-10-16",1.82,1.86,1.72,1.79,5135300.0],["2023-10-17",1.75,2.025,1.75,1.92,6414100.0],["2023-10-18",1.93,1.93,1.745,1.78,5551300.0],["2023-10-19",1.8,1.8,1.681,1.72,4895000.0],["2023-10-20",1.65,1.74,1.56,1.65,6680100.0],["2023-10-23",1.62,1.69,1.49,1.6,5242100.0],["2023-10-24",1.6,1.69,1.52,1.58,4746200.0],["2023-10-25",1.55,1.67,1.515,1.58,4502300.0],["2023-10-26",1.56,1.67,1.56,1.63,3726800.0],["2023-10-27",1.63,1.71,1.53,1.55,3110700.0],["2023-10-30",1.58,1.625,1.5,1.59,3532700.0],["2023-10-31",1.6,1.78,1.57,1.76,3921600.0],["2023-11-01",1.76,1.8,1.63,1.7,2951500.0],["2023-11-02",1.75,1.9,1.75,1.85,4221500.0],["2023-11-03",1.93,2.09,1.92,1.97,4670800.0],["2023-11-06",2.09,2.09,1.68,1.79,4985000.0],["2023-11-07",1.76,1.76,1.255,1.34,14186100.0],["2023-11-08",1.28,1.35,1.12,1.29,10981000.0],["2023-11-09",1.31,1.49,1.265,1.355,6858800.0],["2023-11-10",1.34,1.35,1.23,1.28,3172200.0],["2023-11-13",1.29,1.29,1.17,1.18,4213500.0],["2023-11-14",1.2,1.34,1.17,1.22,7929000.0],["2023-11-15",1.26,1.36,1.19,1.2,5844000.0],["2023-11-16",1.2,1.26,1.13,1.21,3542000.0],["2023-11-17",1.22,1.23,1.14,1.17,5226800.0],["2023-11-20",1.17,1.21,1.14,1.15,3173900.0],["2023-11-21",1.14,1.15,1.07,1.11,3647000.0],["2023-11-22",1.11,1.14,1.04,1.06,2958900.0],["2023-11-24",1.08,1.16,1.042,1.1,1947900.0],["2023-11-27",1.11,1.12,1.06,1.08,2182400.0],["2023-11-28",1.08,1.09,1.0,1.02,3564600.0],["2023-11-29",1.02,1.13,1.02,1.11,4471200.0],["2023-11-30",1.13,1.14,1.06,1.1,2432400.0],["2023-12-01",1.1,1.17,1.06,1.16,5435200.0],["2023-12-04",1.11,1.26,1.1,1.19,4573500.0],["2023-12-05",1.25,1.3,1.12,1.14,6651100.0],["2023-12-06",1.15,1.16,0.97,1.1,9353100.0],["2023-12-07",1.08,1.125,1.07,1.095,2631600.0],["2023-12-08",1.09,1.24,1.06,1.22,4375300.0],["2023-12-11",1.24,1.31,1.115,1.2,9074700.0],["2023-12-12",1.2,1.2,0.925,1.12,12818900.0],["2023-12-13",1.18,1.53,1.15,1.48,16782600.0],["2023-12-14",1.53,1.76,1.53,1.68,11425000.0],["2023-12-15",1.13,1.14,1.01,1.13,43376500.0],["2023-12-18",1.13,1.13,1.1,1.12,7460400.0],["2023-12-19",1.12,1.15,1.09,1.13,6194600.0],["2023-12-20",1.12,1.15,1.07,1.1,6641700.0],["2023-12-21",1.14,1.2,1.1,1.11,5910900.0],["2023-12-22",1.1,1.21,1.095,1.17,8149700.0],["2023-12-26",1.18,1.27,1.18,1.21,4923000.0],["2023-12-27",1.21,1.22,1.12,1.13,6830300.0],["2023-12-28",1.16,1.19,1.12,1.155,9393500.0],["2023-12-29",1.14,1.21,1.07,1.09,8395900.0],["2024-01-02",1.11,1.14,1.04,1.05,4928100.0],["2024-01-03",1.05,1.065,0.95,0.995,15331200.0],["2024-01-04",1.0,1.02,0.94,0.95,8771100.0],["2024-01-05",0.965,1.01,0.922,0.941,5723800.0],["2024-01-08",0.95,0.999,0.91,0.998,4143000.0],["2024-01-09",1.0,1.006,0.93,0.95,4245000.0],["2024-01-10",0.964,0.964,0.911,0.926,3853100.0],["2024-01-11",0.93,0.93,0.86,0.871,6951700.0],["2024-01-12",0.891,0.898,0.788,0.789,8364300.0],["2024-01-16",0.8,0.81,0.76,0.772,4587100.0],["2024-01-17",0.801,0.895,0.725,0.888,12177300.0],["2024-01-18",0.92,0.95,0.831,0.888,3708800.0],["2024-01-19",0.885,0.93,0.851,0.922,4213800.0],["2024-01-22",0.961,1.09,0.933,1.05,6218100.0],["2024-01-23",1.08,1.1,1.04,1.08,3715700.0],["2024-01-24",1.1,1.1,0.97,0.991,4463900.0],["2024-01-25",0.984,1.08,0.97,1.08,3056400.0],["2024-01-26",1.08,1.14,1.03,1.04,2847300.0],["2024-01-29",1.05,1.14,1.015,1.14,4198900.0],["2024-01-30",1.14,1.17,1.08,1.15,3851000.0],["2024-01-31",1.14,1.2,1.1,1.11,8131200.0],["2024-02-01",1.14,1.27,1.1,1.25,8607800.0],["2024-02-02",1.23,1.26,1.17,1.21,4865000.0],["2024-02-05",1.22,1.245,1.13,1.18,5504700.0],["2024-02-06",1.17,1.21,1.15,1.18,2020200.0],["2024-02-07",1.2,1.23,1.13,1.14,3327300.0],["2024-02-08",1.16,1.25,1.15,1.22,4999300.0],["2024-02-09",1.25,1.25,1.15,1.16,3086000.0],["2024-02-12",1.16,1.21,1.11,1.13,5029800.0],["2024-02-13",1.08,1.12,0.98,0.988,8511900.0],["2024-02-14",1.05,1.05,0.985,1.02,5425800.0],["2024-02-15",1.03,1.06,1.0,1.03,3288100.0],["2024-02-16",1.03,1.04,0.915,0.955,11587500.0],["2024-02-20",0.959,0.997,0.941,0.961,7107200.0],["2024-02-21",0.98,0.98,0.921,0.928,3889300.0],["2024-02-22",0.927,0.942,0.85,0.9,5362500.0],["2024-02-23",0.9,0.959,0.862,0.94,4087600.0],["2024-02-26",0.978,1.02,0.95,0.977,4623900.0],["2024-02-27",1.0,1.02,0.96,0.988,3055300.0],["2024-02-28",0.984,1.01,0.952,0.994,2748200.0],["2024-02-29",1.0,1.03,0.94,0.952,3550500.0],["2024-03-01",0.976,1.04,0.941,1.02,3713500.0],["2024-03-04",1.05,1.07,1.0,1.01,5221500.0],["2024-03-05",1.04,1.22,1.03,1.08,12554400.0],["2024-03-06",1.1,1.17,1.07,1.11,5573500.0],["2024-03-07",1.14,1.145,1.05,1.07,3623500.0],["2024-03-08",1.1,1.16,1.02,1.04,5479200.0],["2024-03-11",1.05,1.1,0.937,0.956,6163400.0],["2024-03-12",0.972,1.02,0.93,1.0,3888400.0],["2024-03-13",1.0,1.06,0.981,1.0,3338300.0],["2024-03-14",1.0,1.02,0.962,0.995,5017700.0],["2024-03-15",0.99,1.08,0.99,0.996,8669100.0],["2024-03-18",1.03,1.03,0.94,0.965,4216000.0],["2024-03-19",0.957,1.03,0.956,0.998,4931500.0],["2024-03-20",1.0,1.035,0.97,1.02,3583200.0],["2024-03-21",1.0,1.08,0.981,1.04,5496200.0],["2024-03-22",1.06,1.06,0.991,1.0,3602800.0],["2024-03-25",0.99,1.02,0.98,0.996,2658300.0],["2024-03-26",0.99,1.01,0.951,0.971,3378600.0],["2024-03-27",0.988,1.06,0.983,1.03,6240900.0],["2024-03-28",1.02,1.09,1.015,1.03,3635900.0],["2024-04-01",1.095,1.12,0.976,0.994,10579800.0],["2024-04-02",0.97,1.01,0.93,0.986,3926800.0],["2024-04-03",0.978,0.98,0.94,0.963,3522700.0],["2024-04-04",0.96,1.01,0.94,0.984,5288700.0],["2024-04-05",1.0,1.01,0.956,1.01,3326400.0],["2024-04-08",1.01,1.039,0.971,0.995,3239300.0],["2024-04-09",0.989,1.02,0.911,0.937,6429100.0],["2024-04-10",0.93,0.946,0.88,0.91,5308800.0],["2024-04-11",0.92,0.959,0.9,0.921,7140100.0],["2024-04-12",0.916,0.955,0.851,0.883,7620300.0],["2024-04-15",0.881,0.91,0.791,0.832,6690100.0],["2024-04-16",0.848,0.856,0.8,0.811,4400900.0],["2024-04-17",0.83,0.841,0.795,0.824,3373200.0],["2024-04-18",0.84,0.84,0.761,0.77,3529400.0],["2024-04-19",0.77,0.797,0.73,0.74,4525200.0],["2024-04-22",0.752,0.78,0.7,0.771,5548500.0],["2024-04-23",0.752,0.839,0.721,0.767,5519600.0],["2024-04-24",0.79,0.79,0.701,0.76,4143600.0],["2024-04-25",0.743,0.77,0.705,0.748,4050000.0],["2024-04-26",0.75,0.83,0.72,0.806,3297200.0],["2024-04-29",0.81,0.865,0.746,0.79,3950300.0],["2024-04-30",0.792,0.792,0.741,0.773,2510400.0],["2024-05-01",0.765,0.78,0.643,0.655,10360000.0],["2024-05-02",0.682,0.718,0.658,0.691,6426000.0],["2024-05-03",0.731,0.76,0.7,0.744,6484300.0],["2024-05-06",0.76,0.778,0.712,0.73,3703800.0],["2024-05-07",0.723,0.734,0.66,0.661,4706600.0],["2024-05-08",0.66,0.662,0.61,0.645,6515200.0],["2024-05-09",0.646,0.686,0.62,0.678,3731800.0],["2024-05-10",0.683,0.738,0.651,0.725,8860600.0],["2024-05-13",0.738,0.753,0.702,0.72,6156100.0],["2024-05-14",0.75,0.87,0.75,0.82,11381400.0],["2024-05-15",0.815,0.82,0.723,0.723,8522400.0],["2024-05-16",0.74,0.775,0.702,0.706,4557300.0],["2024-05-17",0.733,0.781,0.691,0.714,19244900.0],["2024-05-20",0.711,0.737,0.681,0.717,4470600.0],["2024-05-21",0.713,0.726,0.69,0.701,2498700.0],["2024-05-22",0.707,0.749,0.692,0.728,5251400.0],["2024-05-23",0.721,0.728,0.686,0.694,3697500.0],["2024-05-24",0.7,0.72,0.69,0.709,3065300.0],["2024-05-28",0.713,0.728,0.7,0.7,4203200.0],["2024-05-29",0.7,0.714,0.682,0.702,3670300.0],["2024-05-30",0.71,0.75,0.701,0.732,4821900.0],["2024-05-31",0.73,0.744,0.699,0.712,5875400.0],["2024-06-03",0.731,0.767,0.7,0.737,5239000.0],["2024-06-04",0.73,0.73,0.695,0.704,5107200.0],["2024-06-05",0.71,0.711,0.691,0.702,2593300.0],["2024-06-06",0.686,0.705,0.658,0.69,3529800.0],["2024-06-07",0.69,0.701,0.675,0.685,2059400.0],["2024-06-10",0.7,0.8,0.685,0.792,7045000.0],["2024-06-11",0.79,0.919,0.761,0.89,7352700.0],["2024-06-12",0.92,0.99,0.87,0.92,9837600.0],["2024-06-13",0.94,0.948,0.89,0.939,2790300.0],["2024-06-14",0.938,0.938,0.801,0.814,5231500.0],["2024-06-17",0.816,0.828,0.74,0.764,8609600.0],["2024-06-18",0.79,0.819,0.76,0.788,4449600.0],["2024-06-20",0.79,0.93,0.772,0.915,6164100.0],["2024-06-21",0.915,0.954,0.851,0.856,11271000.0],["2024-06-24",0.98,1.16,0.96,1.05,43377600.0],["2024-06-25",1.05,1.34,1.0,1.32,17596400.0],["2024-06-26",1.34,1.49,1.28,1.28,13357200.0],["2024-06-27",1.29,1.37,1.15,1.36,16326100.0],["2024-06-28",1.368,1.41,1.27,1.27,20424000.0],["2024-07-01",1.37,1.54,1.37,1.46,14133900.0],["2024-07-02",1.51,1.62,1.4,1.55,10556200.0],["2024-07-03",1.6,1.785,1.561,1.77,7525200.0],["2024-07-05",1.8,2.03,1.76,1.92,18580600.0],["2024-07-08",2.04,2.08,1.84,1.94,13708000.0],["2024-07-09",1.9,1.96,1.77,1.92,8288600.0],["2024-07-10",1.92,2.06,1.86,2.06,8430500.0],["2024-07-11",2.125,2.22,2.08,2.12,8749200.0],["2024-07-12",2.12,2.33,2.12,2.31,9958300.0],["2024-07-15",2.4,2.41,2.03,2.06,12751900.0],["2024-07-16",2.02,2.175,1.76,1.95,20154600.0],["2024-07-17",1.85,2.04,1.84,1.96,8798000.0],["2024-07-18",1.945,2.05,1.795,1.86,9398100.0],["2024-07-19",1.86,1.935,1.77,1.9,5467800.0],["2024-07-22",1.91,1.95,1.8,1.87,6033300.0],["2024-07-23",1.85,1.865,1.705,1.72,9350900.0],["2024-07-24",1.71,1.86,1.65,1.85,8615300.0],["2024-07-25",1.85,1.97,1.72,1.74,8818900.0],["2024-07-26",1.76,1.86,1.752,1.8,3735200.0],["2024-07-29",1.8,1.83,1.73,1.79,3000200.0],["2024-07-30",1.75,1.889,1.75,1.83,3248100.0],["2024-07-31",1.83,2.02,1.815,1.97,5709300.0],["2024-08-01",2.05,2.05,1.75,1.82,8607000.0],["2024-08-02",1.72,1.85,1.64,1.83,5474200.0],["2024-08-05",1.61,1.81,1.515,1.79,7763500.0],["2024-08-06",1.78,1.82,1.73,1.78,3713000.0],["2024-08-07",1.65,1.72,1.44,1.445,12193200.0],["2024-08-08",1.48,1.48,1.395,1.41,6425300.0],["2024-08-09",1.41,1.53,1.4,1.52,5131000.0],["2024-08-12",1.58,1.708,1.54,1.68,7466800.0],["2024-08-13",1.67,1.78,1.62,1.78,4334900.0],["2024-08-14",1.81,1.83,1.715,1.8,4213900.0],["2024-08-15",1.8,1.9,1.77,1.88,4780900.0],["2024-08-16",1.905,2.03,1.88,1.93,5678600.0],["2024-08-19",1.92,2.04,1.9,1.98,3819900.0],["2024-08-20",1.99,2.02,1.82,1.89,4697300.0],["2024-08-21",1.98,2.43,1.97,2.39,20088500.0],["2024-08-22",2.36,2.55,2.27,2.42,10674900.0],["2024-08-23",2.41,2.51,2.34,2.36,6457100.0],["2024-08-26",2.36,2.415,2.275,2.34,4792100.0],["2024-08-27",2.28,2.315,2.16,2.3,6241900.0],["2024-08-28",2.29,2.31,2.16,2.19,3912000.0],["2024-08-29",2.32,2.81,2.28,2.77,24764300.0],["2024-08-30",2.76,2.81,2.545,2.67,11200200.0],["2024-09-03",2.64,2.705,2.41,2.46,8338700.0],["2024-09-04",2.45,2.57,2.36,2.44,5429300.0],["2024-09-05",2.44,2.51,2.31,2.33,5084000.0],["2024-09-06",2.3,2.37,2.16,2.17,5698300.0],["2024-09-09",2.18,2.29,2.1,2.13,4643800.0],["2024-09-10",2.13,2.45,2.105,2.39,6200800.0],["2024-09-11",2.42,2.59,2.31,2.58,5889700.0],["2024-09-12",2.62,2.65,2.5,2.65,5157400.0],["2024-09-13",2.66,2.78,2.58,2.73,6622000.0],["2024-09-16",2.72,2.79,2.53,2.75,7749100.0],["2024-09-17",2.75,2.77,2.47,2.53,8181400.0],["2024-09-18",2.51,2.61,2.43,2.45,5499800.0],["2024-09-19",2.53,2.54,2.37,2.4,5925200.0],["2024-09-20",2.35,2.41,2.28,2.39,8382900.0],["2024-09-23",2.42,2.52,2.33,2.47,4046100.0],["2024-09-24",2.53,2.65,2.37,2.58,6303700.0],["2024-09-25",2.59,2.63,2.45,2.48,3967100.0],["2024-09-26",2.5,2.62,2.461,2.59,4124400.0],["2024-09-27",2.62,2.7,2.57,2.62,7662300.0],["2024-09-30",2.62,2.98,2.57,2.97,10733300.0],["2024-10-01",2.96,3.07,2.76,2.89,12181800.0],["2024-10-02",2.92,2.998,2.81,2.96,4960000.0],["2024-10-03",2.95,3.2,2.87,3.18,8264000.0],["2024-10-04",3.18,3.27,3.09,3.13,5887400.0],["2024-10-07",3.09,3.3,3.01,3.26,7025700.0],["2024-10-08",3.25,3.27,3.08,3.15,4249500.0],["2024-10-09",3.18,3.23,2.92,2.97,6568100.0],["2024-10-10",2.94,2.975,2.79,2.9,5481100.0],["2024-10-11",2.82,3.18,2.82,3.14,4398900.0],["2024-10-14",3.11,3.17,3.04,3.16,3590500.0],["2024-10-15",3.15,3.36,3.13,3.36,6502400.0],["2024-10-16",3.52,3.66,3.36,3.45,10304400.0],["2024-10-17",3.4,3.55,2.91,3.32,15257400.0],["2024-10-18",3.29,3.355,3.24,3.24,4425700.0],["2024-10-21",3.2,3.25,3.058,3.21,5046900.0],["2024-10-22",3.2,3.27,3.06,3.095,3885400.0],["2024-10-23",3.09,3.18,2.97,3.07,4983600.0],["2024-10-24",3.09,3.22,3.01,3.13,4897300.0],["2024-10-25",3.17,3.405,3.1,3.34,4597500.0],["2024-10-28",3.38,3.58,3.36,3.45,5143000.0],["2024-10-29",3.475,3.58,3.35,3.45,5234100.0],["2024-10-30",3.45,3.555,3.343,3.44,4082900.0],["2024-10-31",3.38,3.42,3.02,3.11,11263000.0],["2024-11-01",3.38,3.5,3.13,3.15,6916100.0],["2024-11-04",3.12,3.16,2.91,2.92,6285300.0],["2024-11-05",2.99,3.2,2.92,3.18,7658300.0],["2024-11-06",2.67,2.78,2.23,2.55,22213100.0],["2024-11-07",2.65,2.87,2.58,2.76,8772200.0],["2024-11-08",2.78,2.8,2.591,2.67,6568000.0],["2024-11-11",2.6,2.615,2.425,2.5,7186900.0],["2024-11-12",2.45,2.45,2.32,2.38,6976200.0],["2024-11-13",2.36,2.52,2.3,2.31,6187700.0],["2024-11-14",2.32,2.35,2.22,2.23,5342500.0],["2024-11-15",2.23,2.305,2.155,2.19,16398200.0],["2024-11-18",2.21,2.22,2.06,2.15,6453600.0],["2024-11-19",2.11,2.36,2.07,2.31,6024800.0],["2024-11-20",2.32,2.355,2.22,2.28,4118700.0],["2024-11-21",2.28,2.61,2.23,2.51,6944300.0],["2024-11-22",2.51,2.74,2.46,2.7,5642800.0],["2024-11-25",2.73,2.85,2.59,2.79,8531900.0],["2024-11-26",2.8,2.815,2.66,2.68,3447800.0],["2024-11-27",2.73,2.85,2.64,2.7,3864100.0],["2024-11-29",2.73,3.0,2.73,2.95,5469900.0],["2024-12-02",2.97,2.98,2.82,2.89,4237200.0],["2024-12-03",3.3,3.445,2.9,2.93,15926900.0],["2024-12-04",2.94,3.15,2.895,2.97,7641300.0],["2024-12-05",2.98,3.2,2.9,3.07,8293900.0],["2024-12-06",3.12,3.27,3.1,3.21,8418200.0],["2024-12-09",3.26,3.42,3.22,3.32,6177000.0],["2024-12-10",3.28,3.28,3.05,3.07,5623000.0],["2024-12-11",3.11,3.25,2.99,3.22,4941300.0],["2024-12-12",3.22,3.405,3.16,3.25,5843000.0],["2024-12-13",3.24,3.405,3.22,3.4,4907400.0],["2024-12-16",3.41,4.15,3.36,4.04,21304600.0],["2024-12-17",3.98,4.09,3.73,3.91,11843700.0],["2024-12-18",4.33,4.6,4.0,4.04,17434600.0],["2024-12-19",4.24,4.5,4.02,4.32,11440900.0],["2024-12-20",4.211,4.68,4.08,4.57,14939100.0],["2024-12-23",4.6,4.805,4.42,4.64,9380200.0],["2024-12-24",4.67,4.69,4.42,4.56,4092100.0],["2024-12-26",4.5,5.3,4.47,5.17,14564900.0],["2024-12-27",5.3,5.42,5.065,5.17,11800600.0],["2024-12-30",5.08,5.27,4.87,5.14,8140700.0],["2024-12-31",5.12,5.15,4.735,4.86,9691300.0],["2025-01-02",4.98,5.7,4.941,5.53,13367200.0],["2025-01-03",5.53,5.82,5.285,5.67,9043800.0],["2025-01-06",5.79,6.01,5.48,5.52,10333500.0],["2025-01-07",5.56,5.7,5.355,5.39,6291500.0],["2025-01-08",5.3,5.39,4.96,5.18,9789700.0],["2025-01-10",5.06,5.17,4.76,4.96,7841800.0],["2025-01-13",4.75,4.79,4.495,4.74,8323900.0],["2025-01-14",4.87,4.95,4.46,4.6,6435000.0],["2025-01-15",4.68,5.265,4.655,5.2,9536100.0],["2025-01-16",5.29,6.345,5.09,6.16,17837800.0],["2025-01-17",6.14,6.47,5.92,6.02,9392600.0],["2025-01-21",6.08,6.14,5.1,5.74,14775400.0],["2025-01-22",5.77,5.91,5.581,5.84,5473700.0],["2025-01-23",5.88,6.23,5.72,6.19,7878000.0],["2025-01-24",6.25,6.64,5.97,6.08,7668700.0],["2025-01-27",5.84,6.155,5.67,5.85,6663500.0],["2025-01-28",5.885,5.99,5.265,5.68,8908300.0],["2025-01-29",5.65,5.86,5.32,5.44,4876000.0],["2025-01-30",5.54,6.28,5.54,5.81,11750100.0],["2025-01-31",5.86,6.199,5.73,5.74,6094700.0],["2025-02-03",5.36,5.8,5.29,5.61,4934900.0],["2025-02-04",5.61,6.115,5.43,5.94,7367200.0],["2025-02-05",5.97,6.08,5.33,5.39,8054600.0],["2025-02-06",5.51,5.63,5.34,5.46,4531500.0],["2025-02-07",5.48,5.72,5.3,5.33,4760300.0],["2025-02-10",5.33,5.595,5.14,5.4,5977000.0],["2025-02-11",5.21,5.42,4.81,4.91,12411400.0],["2025-02-12",4.7,5.09,4.6,4.97,6987600.0],["2025-02-13",5.005,5.28,4.91,5.23,4302300.0],["2025-02-14",5.255,5.263,4.892,4.9,4032000.0],["2025-02-18",4.898,5.01,4.68,4.98,5568500.0],["2025-02-19",5.02,5.11,4.78,4.82,5355800.0],["2025-02-20",4.63,4.805,4.38,4.75,8242800.0],["2025-02-21",4.785,4.83,4.47,4.48,4967100.0],["2025-02-24",4.47,4.48,4.125,4.26,6582500.0],["2025-02-25",4.21,4.24,3.86,4.09,9055300.0],["2025-02-26",4.12,4.47,4.1,4.28,5691700.0],["2025-02-27",4.31,4.345,4.07,4.07,3066300.0],["2025-02-28",3.97,4.475,3.92,4.37,5902600.0],["2025-03-03",4.45,4.48,3.9,3.985,6734300.0],["2025-03-04",3.84,4.08,3.66,3.94,6998700.0],["2025-03-05",4.2,4.98,4.14,4.97,13082300.0],["2025-03-06",4.725,4.9,4.44,4.53,7290200.0],["2025-03-07",4.51,4.7,4.26,4.6,5707500.0],["2025-03-10",4.44,4.44,3.84,3.94,8266500.0],["2025-03-11",3.94,4.06,3.8,3.95,4562100.0],["2025-03-12",4.12,4.176,4.0,4.11,4838800.0],["2025-03-13",4.11,4.21,3.84,3.95,3939900.0],["2025-03-14",4.07,4.2,4.04,4.13,3435300.0],["2025-03-17",4.14,4.26,4.085,4.16,2807900.0],["2025-03-18",4.12,4.155,3.93,4.1,2698500.0],["2025-03-19",4.115,4.54,4.115,4.44,5178900.0],["2025-03-20",4.4,4.58,4.25,4.26,3875700.0],["2025-03-21",4.17,4.427,4.09,4.39,3668100.0],["2025-03-24",4.5,4.58,4.34,4.35,3281500.0],["2025-03-25",4.33,4.37,4.18,4.19,2536400.0],["2025-03-26",4.18,4.21,4.02,4.12,3165900.0],["2025-03-27",4.08,4.1,3.93,4.04,2797400.0],["2025-03-28",3.96,4.01,3.84,3.94,3686200.0],["2025-03-31",3.78,3.865,3.622,3.78,4229500.0],["2025-04-01",3.74,4.015,3.7,4.01,4460900.0],["2025-04-02",3.91,4.165,3.9,3.99,2793000.0],["2025-04-03",3.72,4.0,3.72,3.97,4494900.0],["2025-04-04",3.78,3.855,3.35,3.82,6504900.0],["2025-04-07",3.5,3.985,3.46,3.54,9304100.0],["2025-04-08",3.78,3.8,3.14,3.3,7665200.0],["2025-04-09",3.25,3.94,3.07,3.86,9726800.0],["2025-04-10",3.79,3.87,3.47,3.87,5287700.0],["2025-04-11",3.86,4.25,3.755,4.23,7588000.0],["2025-04-14",4.32,4.42,4.11,4.22,4615300.0],["2025-04-15",4.43,5.09,4.43,5.05,13178300.0],["2025-04-16",4.93,5.09,4.76,4.89,5884500.0],["2025-04-17",4.96,5.205,4.715,4.74,5611100.0],["2025-04-21",4.63,4.71,4.41,4.52,4424800.0],["2025-04-22",4.68,4.896,4.61,4.65,5273500.0],["2025-04-23",4.87,5.09,4.77,4.86,6166100.0],["2025-04-24",4.87,5.085,4.77,4.88,5235900.0],["2025-04-25",4.845,5.24,4.78,5.22,5407100.0],["2025-04-28",5.3,5.579,5.18,5.48,6681400.0],["2025-04-29",5.41,5.467,5.15,5.42,4248900.0],["2025-04-30",5.18,5.23,4.98,5.22,4681700.0],["2025-05-01",5.33,5.376,5.12,5.14,4018900.0],["2025-05-02",5.24,5.42,5.175,5.33,4730100.0],["2025-05-05",5.27,5.289,5.02,5.06,4289300.0],["2025-05-06",4.93,5.1,4.86,5.04,7250500.0],["2025-05-07",5.36,6.89,5.34,6.67,37138600.0],["2025-05-08",6.446,6.496,5.91,6.0,12887500.0],["2025-05-09",6.06,6.275,5.79,6.21,7109800.0],["2025-05-12",6.46,6.73,6.24,6.33,7884800.0],["2025-05-13",6.46,7.06,6.45,6.8,15203200.0],["2025-05-14",6.8,7.05,6.64,6.94,8391700.0],["2025-05-15",6.9,7.36,6.75,7.11,12626000.0],["2025-05-16",7.115,7.115,6.725,6.98,11005600.0],["2025-05-19",6.72,6.748,6.35,6.51,8909600.0],["2025-05-20",6.47,6.59,6.145,6.2,5382500.0],["2025-05-21",6.07,6.25,5.85,5.93,9350700.0],["2025-05-22",5.76,6.095,5.55,6.0,6971100.0],["2025-05-23",5.85,6.505,5.83,6.38,8818400.0],["2025-05-27",5.985,6.005,5.565,5.89,19378200.0],["2025-05-28",5.9,6.11,5.58,5.995,7923200.0],["2025-05-29",5.05,5.36,4.51,4.515,60604300.0],["2025-05-30",4.28,4.29,4.03,4.16,60776600.0],["2025-06-02",4.17,4.21,4.03,4.15,19209100.0],["2025-06-03",4.18,4.18,3.81,3.86,25292700.0],["2025-06-04",3.91,3.93,3.69,3.8,18372800.0],["2025-06-05",3.82,4.05,3.78,3.92,17606500.0],["2025-06-06",3.94,4.03,3.805,3.84,9926800.0],["2025-06-09",3.94,4.35,3.92,4.18,21946500.0],["2025-06-10",4.24,4.33,4.035,4.07,12979200.0],["2025-06-11",4.08,4.135,3.88,4.01,8419400.0],["2025-06-12",4.04,4.29,4.0,4.16,10136000.0],["2025-06-13",4.04,4.16,3.96,4.03,9493200.0],["2025-06-16",4.2,4.66,4.195,4.63,21377200.0],["2025-06-17",4.55,4.745,4.39,4.43,9533400.0],["2025-06-18",4.47,4.78,4.43,4.58,9195800.0],["2025-06-20",4.79,4.865,4.48,4.49,13016800.0],["2025-06-23",4.39,4.57,4.18,4.19,13319600.0],["2025-06-24",4.24,4.43,4.21,4.37,8160400.0],["2025-06-25",4.42,4.44,4.2,4.21,7293200.0],["2025-06-26",4.25,4.59,4.215,4.54,9260700.0],["2025-06-27",4.59,4.6,4.28,4.41,44729600.0],["2025-06-30",4.51,5.23,4.504,5.12,18495800.0],["2025-07-01",5.03,5.05,4.71,4.87,13262500.0],["2025-07-02",5.225,5.28,4.86,4.9,14822300.0],["2025-07-03",4.96,5.11,4.93,5.08,5747500.0],["2025-07-07",5.205,5.48,5.08,5.15,15159200.0],["2025-07-08",5.15,5.185,4.77,4.79,15759600.0],["2025-07-09",4.84,4.861,4.56,4.66,10250700.0],["2025-07-10",4.62,4.67,4.52,4.65,7960700.0],["2025-07-11",4.6,4.64,4.45,4.63,7954900.0],["2025-07-14",4.65,5.38,4.59,5.37,16646500.0],["2025-07-15",5.44,5.48,5.08,5.17,16080800.0],["2025-07-16",5.28,5.39,4.82,5.07,11798900.0],["2025-07-17",5.1,5.35,4.9,5.3,17475000.0],["2025-07-18",5.95,6.5,5.76,5.87,42044200.0],["2025-07-21",6.11,6.23,5.85,6.0,24322500.0],["2025-07-22",5.945,6.12,5.66,6.03,14708500.0],["2025-07-23",6.25,6.45,5.91,6.24,16759900.0],["2025-07-24",6.23,6.52,6.12,6.36,13469600.0],["2025-07-25",6.26,6.66,6.18,6.37,11904900.0],["2025-07-28",6.45,6.54,6.045,6.18,10380000.0],["2025-07-29",6.29,6.31,5.79,5.955,10232500.0],["2025-07-30",5.925,6.3,5.91,5.92,15768200.0],["2025-07-31",5.47,6.55,5.41,5.7,24980300.0],["2025-08-01",5.47,5.64,5.27,5.51,13993300.0],["2025-08-04",5.67,6.35,5.645,6.21,15657700.0],["2025-08-05",6.205,6.54,6.06,6.51,16632500.0],["2025-08-06",6.51,6.759,6.3,6.46,13892200.0],["2025-08-07",6.565,6.91,6.51,6.56,15975100.0],["2025-08-08",6.6,6.69,6.195,6.37,11401600.0],["2025-08-11",6.37,6.54,6.29,6.35,8545300.0],["2025-08-12",6.21,6.262,6.0,6.11,11758200.0],["2025-08-13",6.14,6.35,5.84,6.34,15201500.0],["2025-08-14",6.12,6.605,6.1,6.33,9905100.0],["2025-08-15",6.35,6.35,5.83,5.86,15502000.0],["2025-08-18",5.96,6.4,5.925,6.33,13499800.0],["2025-08-19",6.25,6.27,5.95,6.05,7951300.0],["2025-08-20",5.91,6.01,5.77,5.99,7629900.0],["2025-08-21",5.94,6.03,5.84,6.02,4582900.0],["2025-08-22",6.03,6.38,5.96,6.32,8341800.0],["2025-08-25",6.32,6.38,6.145,6.27,5349800.0],["2025-08-26",6.345,6.94,6.31,6.92,15722200.0],["2025-08-27",6.95,7.14,6.8,7.12,11215700.0],["2025-08-28",7.269,7.34,6.865,7.13,11205600.0],["2025-08-29",7.13,7.21,6.76,6.9,8689500.0],["2025-09-02",6.71,7.6,6.51,7.51,19824500.0],["2025-09-03",7.67,8.085,7.55,7.62,16714500.0],["2025-09-04",7.62,7.67,7.04,7.34,12364800.0],["2025-09-05",7.54,7.62,7.0,7.21,12937400.0],["2025-09-08",7.2,7.47,6.81,6.87,14809300.0],["2025-09-09",6.925,7.045,6.66,6.98,9915900.0],["2025-09-10",7.05,7.37,6.8,6.87,12893900.0],["2025-09-11",6.81,7.28,6.72,7.22,8507400.0],["2025-09-12",7.24,8.24,7.171,8.2,19132800.0],["2025-09-15",8.44,8.545,8.21,8.28,15747200.0],["2025-09-16",8.325,8.405,7.93,8.29,11235600.0],["2025-09-17",8.27,8.74,8.12,8.5,14132600.0],["2025-09-18",8.775,9.25,8.44,9.0,21845700.0],["2025-09-19",9.225,10.155,9.17,9.76,36023500.0],["2025-09-22",10.46,10.48,9.85,10.24,30620700.0],["2025-09-23",10.3,10.605,9.93,10.16,21212900.0],["2025-09-24",10.27,11.355,10.21,10.65,32690800.0],["2025-09-25",10.12,10.705,9.77,10.49,22783400.0],["2025-09-26",10.5,10.608,9.83,10.12,12632100.0],["2025-09-29",10.433,11.45,10.226,11.17,23838400.0],["2025-09-30",11.0,11.569,10.8,11.39,14085300.0],["2025-10-01",11.37,12.4,11.12,12.37,20342200.0],["2025-10-02",12.955,13.127,12.18,12.36,27124600.0],["2025-10-03",12.47,13.505,12.293,12.6,24711400.0],["2025-10-06",14.435,15.19,13.55,13.86,35332600.0],["2025-10-07",14.2,14.56,13.57,13.66,19129100.0],["2025-10-08",13.55,15.34,13.31,14.82,27538300.0],["2025-10-09",15.05,15.09,14.38,14.64,17324500.0],["2025-10-10",14.69,14.69,13.54,13.82,22062700.0],["2025-10-13",15.104,17.36,14.941,17.05,41966000.0],["2025-10-14",16.61,17.81,16.1,16.98,34127300.0],["2025-10-15",18.28,19.045,16.94,18.28,32574700.0],["2025-10-16",18.1,18.21,15.34,15.45,31587700.0],["2025-10-17",15.14,15.49,14.5,15.04,20353600.0],["2025-10-20",16.199,16.199,14.59,15.01,14600200.0],["2025-10-21",17.025,17.33,15.64,16.3,50357400.0],["2025-10-22",15.6,16.34,14.192,15.06,27469600.0],["2025-10-23",15.195,15.9,14.32,14.36,16645300.0],["2025-10-24",15.05,16.36,14.96,16.06,21352000.0],["2025-10-27",16.24,16.95,15.235,15.38,21176500.0],["2025-10-28",15.2,16.04,14.64,15.01,16255800.0],["2025-10-29",14.83,15.46,13.9,14.37,20825600.0],["2025-10-30",13.255,14.77,13.15,14.32,24661100.0],["2025-10-31",14.65,16.29,14.53,16.03,24103600.0],["2025-11-03",16.09,16.6,15.52,15.62,16526200.0],["2025-11-04",14.74,15.01,13.99,14.1,17362100.0],["2025-11-05",14.4,15.38,13.89,14.86,16463300.0],["2025-11-06",15.8,16.11,14.52,15.29,36335700.0],["2025-11-07",14.73,18.341,14.2,18.26,41867900.0],["2025-11-10",18.275,19.86,17.261,19.19,42409500.0],["2025-11-11",18.98,19.28,18.018,18.52,22800500.0],["2025-11-12",19.055,19.65,16.04,17.27,34302800.0],["2025-11-13",17.09,17.36,14.76,15.205,21895500.0],["2025-11-14",14.23,15.3,13.73,13.8,24320400.0],["2025-11-17",13.51,14.0,12.75,13.0,25882500.0],["2025-11-18",12.664,14.065,12.21,13.48,26556400.0],["2025-11-19",12.525,13.65,12.23,12.78,53510200.0],["2025-11-20",13.34,14.24,12.57,12.88,45095500.0],["2025-11-21",12.98,13.24,11.58,12.36,30915500.0],["2025-11-24",12.665,13.535,12.63,13.12,21612500.0],["2025-11-25",13.18,13.45,12.6,13.4,19471100.0],["2025-11-26",13.5,14.36,13.32,14.21,13455400.0],["2025-11-28",14.46,15.275,14.2,15.05,9281200.0],["2025-12-01",14.56,14.749,13.585,13.605,17210700.0],["2025-12-02",13.64,13.83,12.73,12.78,18794300.0],["2025-12-03",12.77,13.59,12.37,13.55,10536800.0],["2025-12-04",13.41,16.045,13.223,15.59,28314000.0],["2025-12-05",15.43,15.52,14.83,14.99,15554300.0],["2025-12-08",15.12,15.45,14.33,15.43,14472400.0],["2025-12-09",15.33,15.77,14.76,14.95,16283700.0],["2025-12-10",14.975,15.28,14.41,14.79,13660400.0],["2025-12-11",14.56,16.49,13.83,16.44,20815400.0],["2025-12-12",16.32,16.36,14.42,14.84,20998000.0],["2025-12-15",15.09,15.1,13.51,13.63,15717500.0],["2025-12-16",13.44,13.74,12.855,13.3,13005200.0],["2025-12-17",13.45,13.63,12.205,12.27,15269500.0],["2025-12-18",12.7,13.16,12.22,12.31,13986100.0],["2025-12-19",12.45,13.29,12.45,13.07,15529400.0],["2025-12-22",13.435,13.492,12.755,12.89,12806000.0],["2025-12-23",12.52,12.71,11.87,11.96,16865800.0],["2025-12-24",12.075,12.09,11.75,12.02,6957800.0],["2025-12-26",12.08,12.08,11.69,11.85,8845400.0],["2025-12-29",11.51,11.896,11.305,11.35,11335300.0],["2025-12-30",11.34,11.61,11.33,11.35,9264100.0],["2025-12-31",11.33,11.5,11.174,11.46,8863300.0],["2026-01-02",11.69,13.12,11.63,12.97,15219500.0],["2026-01-05",13.284,13.76,12.9,13.46,13011400.0],["2026-01-06",13.51,14.225,13.36,14.15,14680000.0],["2026-01-07",14.33,15.04,13.83,13.98,18621600.0],["2026-01-08",13.91,14.73,13.75,14.02,14029200.0],["2026-01-09",14.28,15.495,13.99,15.28,23201500.0],["2026-01-12",15.28,17.15,15.18,16.13,29107300.0],["2026-01-13",16.585,17.76,16.2,16.82,30497800.0],["2026-01-14",15.965,17.595,15.602,17.3,38665300.0],["2026-01-15",17.51,18.23,16.84,16.88,23699000.0],["2026-01-16",17.11,18.15,16.72,17.45,20390300.0],["2026-01-20",16.53,18.56,16.51,17.32,27827700.0],["2026-01-21",17.675,18.17,15.61,17.53,27943600.0],["2026-01-22",17.845,18.74,17.51,18.22,25567400.0],["2026-01-23",18.255,18.36,17.07,17.11,15877800.0],["2026-01-26",16.985,17.0,15.63,16.19,21176700.0],["2026-01-27",16.22,16.22,14.94,15.01,25654400.0],["2026-01-28",15.075,16.76,14.974,16.68,25678500.0],["2026-01-29",16.355,16.99,15.23,16.11,21593000.0],["2026-01-30",15.98,16.24,14.36,14.64,18776000.0],["2026-02-02",14.39,14.68,13.67,14.12,16497100.0],["2026-02-03",14.64,14.9,13.35,14.405,17532900.0],["2026-02-04",14.44,14.44,11.61,12.4,31806900.0],["2026-02-05",12.025,12.14,10.882,11.28,30695300.0],["2026-02-06",11.885,12.365,11.48,12.31,17623500.0],["2026-02-09",12.57,13.36,12.03,13.24,20288500.0],["2026-02-10",12.98,13.31,12.195,12.22,14180200.0],["2026-02-11",13.035,13.035,11.14,11.58,21519100.0],["2026-02-12",11.7,11.86,10.69,10.79,18831800.0],["2026-02-13",10.945,11.48,10.53,11.1,15467100.0],["2026-02-17",10.9,11.52,10.72,11.45,13160000.0],["2026-02-18",11.55,12.246,11.27,11.56,12404000.0],["2026-02-19",11.33,11.56,11.07,11.45,8763300.0],["2026-02-20",11.35,11.545,10.53,10.7,11226500.0],["2026-02-23",10.42,10.525,9.915,10.38,13701500.0],["2026-02-24",10.31,11.535,9.865,11.48,14509000.0],["2026-02-25",11.64,11.83,11.07,11.13,13081800.0],["2026-02-26",7.32,7.365,6.375,6.74,151565600.0],["2026-02-27",6.155,6.46,5.51,5.695,85650200.0],["2026-03-02",5.5,6.2,5.44,5.9,40683500.0],["2026-03-03",5.75,6.32,5.57,6.06,32594900.0],["2026-03-04",6.19,6.825,6.18,6.75,28375900.0],["2026-03-05",6.665,6.97,6.27,6.72,22882300.0],["2026-03-06",6.52,6.73,6.09,6.13,19753300.0],["2026-03-09",6.05,6.205,5.79,6.17,22814400.0],["2026-03-10",6.268,6.69,6.125,6.41,17573000.0],["2026-03-11",6.39,6.66,6.225,6.45,14105500.0],["2026-03-12",6.29,6.35,6.01,6.12,13030000.0],["2026-03-13",6.205,6.37,5.69,5.71,22703400.0],["2026-03-16",5.895,6.08,5.43,5.56,28253600.0],["2026-03-17",5.54,5.69,5.37,5.64,15601700.0],["2026-03-18",5.68,5.72,5.26,5.28,15403600.0],["2026-03-19",5.15,5.56,5.04,5.52,19158200.0],["2026-03-20",5.43,5.47,5.1,5.19,16420500.0],["2026-03-23",5.23,5.52,5.145,5.34,14479300.0],["2026-03-24",5.29,5.43,5.07,5.09,11260900.0],["2026-03-25",5.215,5.39,5.01,5.1,14313100.0],["2026-03-26",5.005,5.125,4.8,4.82,12873800.0],["2026-03-27",4.682,4.93,4.5,4.86,21679100.0],["2026-03-30",4.861,4.995,4.37,4.395,19251300.0],["2026-03-31",4.575,4.98,4.52,4.96,19025700.0],["2026-04-01",5.005,5.18,4.87,4.99,15088500.0],["2026-04-02",4.71,5.07,4.7,4.97,12201600.0],["2026-04-06",4.93,5.03,4.74,4.84,10455600.0],["2026-04-07",4.74,4.81,4.43,4.48,16344800.0],["2026-04-08",4.98,5.19,4.51,4.59,20423200.0],["2026-04-09",4.95,5.99,4.91,5.95,62908400.0],["2026-04-10",6.19,6.37,5.525,5.62,55943500.0],["2026-04-13",5.48,6.32,5.4,6.16,28500400.0],["2026-04-14",6.41,6.63,6.06,6.32,30731300.0],["2026-04-15",6.89,7.55,6.82,7.08,54436200.0],["2026-04-16",7.26,7.35,6.86,7.11,26259900.0],["2026-04-17",7.285,7.78,7.08,7.16,28762400.0],["2026-04-20",7.01,7.39,6.88,7.16,19922200.0],["2026-04-21",7.26,7.375,6.955,7.03,20252600.0],["2026-04-22",7.225,7.55,7.05,7.34,22719600.0],["2026-04-23",7.285,7.49,6.77,6.93,21136900.0],["2026-04-24",7.0,8.07,6.951,7.67,34925300.0],["2026-04-27",7.705,7.99,7.15,7.16,22022000.0],["2026-04-28",6.97,7.01,6.66,6.81,16792800.0],["2026-04-29",6.87,6.87,6.283,6.34,17940300.0],["2026-04-30",6.51,6.84,6.33,6.7,18851900.0],["2026-05-01",6.69,6.73,6.432,6.45,14147200.0],["2026-05-04",6.4,6.41,6.12,6.38,14952400.0],["2026-05-05",6.49,6.525,6.135,6.23,14286800.0],["2026-05-06",6.3,6.6,6.065,6.54,18247700.0],["2026-05-07",6.83,6.86,6.245,6.36,21734400.0],["2026-05-08",6.55,8.08,6.55,8.01,53900100.0],["2026-05-11",7.875,9.25,7.77,8.57,39580700.0],["2026-05-12",8.344,8.38,7.77,8.1,29717500.0],["2026-05-13",9.97,9.99,8.19,8.28,129095400.0],["2026-05-14",7.71,8.5,7.41,8.17,46961700.0],["2026-05-15",7.83,8.09,7.59,7.865,25625400.0],["2026-05-18",7.82,7.87,7.3,7.43,25798100.0],["2026-05-19",7.2,7.27,6.745,6.88,24941600.0],["2026-05-20",6.945,7.3,6.73,7.11,18836700.0],["2026-05-21",7.1,8.22,7.06,8.17,34065500.0],["2026-05-22",8.515,8.636,7.985,8.06,24593900.0],["2026-05-26",8.39,9.08,8.17,8.73,31648700.0],["2026-05-27",8.77,8.99,8.32,8.61,19743300.0],["2026-05-28",9.135,9.32,8.67,8.99,25103800.0],["2026-05-29",8.9,8.95,8.265,8.43,15966800.0],["2026-06-01",8.19,9.05,8.17,8.97,22858600.0],["2026-06-02",8.86,9.69,8.75,9.42,26486700.0],["2026-06-03",9.12,9.128,8.14,8.2,21100300.0],["2026-06-04",8.14,8.175,7.74,8.08,16349900.0],["2026-06-05",7.82,7.82,6.74,7.08,21851700.0],["2026-06-08",7.325,7.35,6.6,6.69,20139000.0],["2026-06-09",6.765,7.005,5.88,6.26,28611400.0],["2026-06-10",6.155,6.37,5.93,6.07,17709500.0],["2026-06-11",6.08,6.31,5.9,6.2,21138700.0],["2026-06-12",6.3,6.54,6.04,6.06,14235400.0],["2026-06-15",6.42,6.607,6.26,6.38,13535900.0],["2026-06-16",7.115,7.27,6.58,6.81,39221800.0],["2026-06-17",7.05,8.1,6.99,7.6,47609200.0],["2026-06-18",8.04,8.23,7.195,7.65,33864900.0],["2026-06-22",7.67,7.805,7.275,7.34,15418400.0],["2026-06-23",6.88,7.24,6.39,6.49,21227800.0],["2026-06-24",6.515,6.52,5.9,6.06,17589100.0],["2026-06-25",6.15,6.191,5.795,6.09,15896600.0],["2026-06-26",5.91,6.105,5.73,5.93,21692600.0],["2026-06-29",6.02,6.23,5.75,6.09,16871900.0],["2026-06-30",5.99,6.215,5.63,5.88,33973900.0],["2026-07-01",5.76,5.9,5.53,5.55,16662800.0],["2026-07-02",5.53,5.82,5.135,5.23,20911700.0],["2026-07-06",5.25,5.55,5.035,5.06,28152567.385613],["2026-07-07",5.2,5.27,4.39,4.74,55748338.953658],["2026-07-08",4.66,4.88,4.41,4.505,20981874.86517],["2026-07-09",4.565,4.7699,4.4,4.58,25018612.400128],["2026-07-10",4.61,4.66,4.315,4.4,22079887.986406],["2026-07-13",4.26,4.41,4.055,4.35,30246232.508402],["2026-07-14",4.405,4.5551,4.26,4.29,18128206.863559],["2026-07-15",4.605,4.71,4.27,4.37,31693920.73419],["2026-07-16",4.54,4.63,3.9,3.96,41386567.111268],["2026-07-17",3.82,4.34,3.7325,4.13,28158222.705744],["2026-07-20",4.1,4.17,3.94,4.06,19402083.646702],["2026-07-21",4.12,4.27,4.07,4.24,17928470.544222],["2026-07-22",4.205,4.3302,3.97,3.98,15519611.860019],["2026-07-23",3.89,3.95,3.65,3.72,26115160.086524],["2026-07-24",3.7,3.74,3.47,3.47,33132802.166726],["2026-07-27",3.48,3.64,3.36,3.61,21593800.963205],["2026-07-28",3.43,3.48,3.21,3.37,31203458.116796],["2026-07-29",3.355,3.37,3.11,3.14,36347056.076498],["2026-07-30",3.3,3.62,3.24,3.61,25345991.89011],["2026-07-31",3.665,3.695,3.28,3.38,24953975.057326],["2026-08-03",3.345,3.8,3.22,3.75,42782756.109557],["2026-08-04",3.92,4.42,3.885,4.35,48128405.358739],["2026-08-05",3.575,3.97,3.52,3.82,48966726.543521],["2026-08-06",3.715,4.23,3.61,3.94,23455644.559167],["2026-08-07",4.055,4.19,3.8601,4.15,18960296.825552],["2026-08-10",4.14,4.18,3.99,4.07,6541998.541192],["2026-08-11",4.11,4.32,4.09,4.24,25573697.956716],["2026-08-12",4.44,4.45,4.14,4.24,20023103.100409],["2026-08-13",4.22,4.33,4.05,4.16,16544638.467491],["2026-08-14",4.12,4.2196,3.96,4.02,16903684.732887]]}