{"t":"EVGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-20",9.746,9.932,9.746,9.811,1100.0],["2020-11-23",9.9,10.4,9.89,9.899,12300.0],["2020-11-24",10.4,10.4,9.75,9.8,45900.0],["2020-11-25",9.975,9.99,9.79,9.95,16700.0],["2020-11-27",10.0,10.43,9.97,10.03,58200.0],["2020-11-30",10.53,10.9,9.88,9.945,178300.0],["2020-12-01",10.0,10.1,10.0,10.089,13000.0],["2020-12-02",10.05,10.16,9.88,10.0,15100.0],["2020-12-03",10.01,10.02,9.91,9.91,12200.0],["2020-12-04",10.04,10.31,9.99,10.14,142400.0],["2020-12-07",10.36,10.45,9.99,10.31,131700.0],["2020-12-08",10.69,10.69,10.04,10.09,75800.0],["2020-12-09",10.07,10.25,10.0,10.2,101600.0],["2020-12-10",10.26,10.26,10.04,10.13,68700.0],["2020-12-11",10.23,10.76,10.2,10.49,179900.0],["2020-12-14",10.74,10.74,10.35,10.5,63800.0],["2020-12-15",10.63,10.66,10.19,10.36,73600.0],["2020-12-16",10.4,10.5,10.15,10.49,75800.0],["2020-12-17",10.41,10.8,10.41,10.48,19800.0],["2020-12-18",10.63,10.63,10.35,10.4,50700.0],["2020-12-21",10.59,10.59,10.5,10.53,52000.0],["2020-12-22",10.46,10.845,10.46,10.63,83700.0],["2020-12-23",10.71,11.32,10.665,11.025,315400.0],["2020-12-24",11.0,11.38,10.76,10.929,362300.0],["2020-12-28",11.23,11.24,10.85,10.95,102800.0],["2020-12-29",11.01,11.01,10.48,10.76,181100.0],["2020-12-30",10.75,10.77,10.64,10.74,166700.0],["2020-12-31",10.81,10.88,10.6,10.71,46900.0],["2021-01-04",10.92,10.92,10.53,10.53,109800.0],["2021-01-05",10.6,10.7,10.5,10.59,50000.0],["2021-01-06",10.6,10.71,10.44,10.55,171800.0],["2021-01-07",10.71,11.07,10.6,10.98,121100.0],["2021-01-08",11.34,11.34,10.817,10.83,94500.0],["2021-01-11",11.26,11.5,11.0,11.5,143100.0],["2021-01-12",11.5,13.49,11.385,11.89,340100.0],["2021-01-13",12.4,13.35,12.105,12.8,535700.0],["2021-01-14",13.11,13.25,12.84,13.1,512000.0],["2021-01-15",13.2,13.28,12.54,12.55,214700.0],["2021-01-19",12.62,15.01,12.47,13.22,1110000.0],["2021-01-20",14.14,14.14,13.48,13.58,625000.0],["2021-01-21",13.65,13.76,13.0,13.34,327800.0],["2021-01-22",20.75,24.0,20.0,22.0,49810900.0],["2021-01-25",22.49,23.5,19.5,19.67,10862100.0],["2021-01-26",21.49,24.34,20.67,22.07,11536700.0],["2021-01-27",21.46,23.5,19.8,20.1,6735800.0],["2021-01-28",21.83,21.89,20.4,20.91,3134600.0],["2021-01-29",21.0,21.5,20.4,20.9,2015500.0],["2021-02-01",21.85,21.95,20.38,20.97,1744800.0],["2021-02-02",21.11,21.379,20.499,20.6,1799600.0],["2021-02-03",20.65,20.825,20.2,20.3,1658300.0],["2021-02-04",20.3,20.42,19.69,19.76,1913400.0],["2021-02-05",20.03,21.5,19.9,21.2,2421000.0],["2021-02-08",21.71,21.79,20.4,20.55,2044900.0],["2021-02-09",20.55,20.7,19.9,20.15,1790600.0],["2021-02-10",20.05,20.15,18.72,19.05,2284000.0],["2021-02-11",20.3,20.5,19.09,19.37,2385700.0],["2021-02-12",19.91,20.6,19.35,20.03,1608100.0],["2021-02-16",20.0,20.15,19.285,19.5,1239600.0],["2021-02-17",19.32,19.36,18.6,18.9,1432800.0],["2021-02-18",18.49,18.55,17.28,17.79,1546400.0],["2021-02-19",18.1,18.64,18.05,18.1,815300.0],["2021-02-22",18.09,18.4,16.76,16.95,967800.0],["2021-02-23",15.93,15.93,14.0,14.75,2043700.0],["2021-02-24",15.5,16.68,15.45,16.4,1280700.0],["2021-02-25",16.07,16.52,14.91,15.1,788200.0],["2021-02-26",15.0,15.49,13.71,15.48,1304200.0],["2021-03-01",16.79,16.8,14.91,15.48,1445400.0],["2021-03-02",15.25,15.4,14.46,14.8,1088600.0],["2021-03-03",14.69,14.782,13.0,13.03,1602800.0],["2021-03-04",12.61,13.2,11.5,11.78,2235400.0],["2021-03-05",12.12,13.5,10.56,13.05,2681300.0],["2021-03-08",12.9,14.33,11.86,12.7,1369000.0],["2021-03-09",13.28,13.77,12.75,13.67,760200.0],["2021-03-10",14.0,14.18,12.86,12.92,870000.0],["2021-03-11",13.29,14.41,13.1,14.36,1332600.0],["2021-03-12",13.5,15.0,13.4,14.54,825400.0],["2021-03-15",14.75,14.99,13.91,14.82,678200.0],["2021-03-16",14.85,14.9,13.31,13.34,937000.0],["2021-03-17",13.31,13.39,12.37,12.68,1639700.0],["2021-03-18",12.5,12.56,11.8,11.83,1466700.0],["2021-03-19",12.04,12.22,11.5,11.9,962900.0],["2021-03-22",12.2,12.4,11.96,12.27,1039300.0],["2021-03-23",12.3,12.46,12.06,12.43,1119100.0],["2021-03-24",12.43,12.45,11.1,11.32,1124000.0],["2021-03-25",11.0,11.63,11.0,11.59,854200.0],["2021-03-26",11.88,12.16,11.303,12.02,851500.0],["2021-03-29",12.0,12.44,11.83,12.25,729700.0],["2021-03-30",12.01,12.73,11.45,12.4,1025500.0],["2021-03-31",12.8,13.77,12.25,13.7,1821500.0],["2021-04-01",14.45,14.5,12.82,13.65,1633700.0],["2021-04-05",14.1,14.41,13.1,13.1,1230600.0],["2021-04-06",13.16,13.964,13.1,13.68,670800.0],["2021-04-07",13.81,14.46,13.52,14.0,1056100.0],["2021-04-08",14.34,14.35,13.675,13.77,438200.0],["2021-04-09",13.6,14.15,13.6,13.73,380300.0],["2021-04-12",13.7,13.74,12.6,12.8,805600.0],["2021-04-13",12.71,12.75,11.84,12.2,970500.0],["2021-04-14",12.2,12.37,11.87,12.08,669500.0],["2021-04-15",12.25,12.3,11.3,11.62,579100.0],["2021-04-16",11.6,11.604,11.02,11.04,815200.0],["2021-04-19",11.84,11.85,11.15,11.7,1162000.0],["2021-04-20",11.79,12.063,11.19,11.27,630400.0],["2021-04-21",11.43,12.18,11.34,12.15,577800.0],["2021-04-22",12.77,13.35,12.35,12.69,1083200.0],["2021-04-23",13.16,13.368,13.02,13.2,660100.0],["2021-04-26",13.27,13.68,13.11,13.19,598800.0],["2021-04-27",13.2,13.5,12.65,12.72,544000.0],["2021-04-28",12.65,14.57,12.54,13.7,1579100.0],["2021-04-29",13.99,14.0,12.7,13.18,623700.0],["2021-04-30",13.05,13.313,12.84,13.05,361400.0],["2021-05-03",13.28,13.29,12.38,12.39,576100.0],["2021-05-04",12.18,12.253,11.687,11.99,451200.0],["2021-05-05",12.11,12.23,11.75,11.77,194400.0],["2021-05-06",11.78,11.88,11.1,11.43,445900.0],["2021-05-07",11.64,11.74,11.43,11.65,239100.0],["2021-05-10",11.72,11.72,11.1,11.22,417200.0],["2021-05-11",10.93,11.44,10.773,11.13,497300.0],["2021-05-12",11.09,11.35,11.0,11.05,369300.0],["2021-05-13",11.06,11.1,10.55,10.77,543400.0],["2021-05-14",10.95,11.1,10.847,11.05,352300.0],["2021-05-17",11.0,11.22,10.85,10.98,276000.0],["2021-05-18",10.94,11.13,10.85,10.97,502700.0],["2021-05-19",10.85,11.41,10.71,11.23,458000.0],["2021-05-20",11.48,11.69,11.43,11.47,264500.0],["2021-05-21",11.68,11.68,11.15,11.21,188400.0],["2021-05-24",11.29,11.38,11.02,11.33,241900.0],["2021-05-25",11.45,11.45,11.0,11.12,238700.0],["2021-05-26",11.11,11.48,11.07,11.25,374600.0],["2021-05-27",11.48,11.48,11.11,11.14,337800.0],["2021-05-28",11.4,11.4,11.03,11.08,409500.0],["2021-06-01",11.22,11.323,11.09,11.25,475600.0],["2021-06-02",11.29,12.6,11.1,12.02,1700000.0],["2021-06-03",11.85,13.05,11.85,12.88,906800.0],["2021-06-04",13.46,14.14,13.05,14.02,952700.0],["2021-06-07",13.98,14.49,13.8,14.23,899900.0],["2021-06-08",14.63,14.885,13.56,13.72,768900.0],["2021-06-09",13.98,14.07,12.72,12.79,840300.0],["2021-06-10",13.09,13.85,12.6,13.76,495800.0],["2021-06-11",14.0,14.11,13.6,13.73,326600.0],["2021-06-14",13.8,14.139,13.36,13.68,573000.0],["2021-06-15",13.62,13.92,13.41,13.81,542500.0],["2021-06-16",13.545,14.48,13.52,14.46,612200.0],["2021-06-17",14.48,14.48,13.926,14.11,409400.0],["2021-06-18",14.13,14.3,13.71,14.0,332300.0],["2021-06-21",14.0,14.05,13.55,13.69,244800.0],["2021-06-22",13.87,13.98,13.51,13.98,278100.0],["2021-06-23",14.24,15.13,14.15,14.83,962400.0],["2021-06-24",15.42,15.942,15.02,15.39,1088200.0],["2021-06-25",15.87,16.49,15.62,16.17,944700.0],["2021-06-28",16.45,16.64,15.676,16.5,691100.0],["2021-06-29",16.5,16.55,15.04,15.36,950300.0],["2021-06-30",15.6,15.74,14.74,15.02,620700.0],["2021-07-01",15.05,15.19,14.243,14.36,700700.0],["2021-07-02",15.0,16.1,14.5,15.1,4015100.0],["2021-07-06",16.21,16.24,14.0,14.58,1780500.0],["2021-07-07",14.4,14.632,13.5,13.73,1406300.0],["2021-07-08",13.04,13.2,12.43,12.52,1807300.0],["2021-07-09",12.86,12.88,11.87,11.93,2420000.0],["2021-07-12",12.2,12.29,11.73,11.83,985800.0],["2021-07-13",12.0,12.179,11.31,11.37,1184200.0],["2021-07-14",11.58,11.82,10.55,10.58,2141300.0],["2021-07-15",10.95,13.5,10.4,12.08,10502300.0],["2021-07-16",12.22,12.67,11.58,11.77,1571900.0],["2021-07-19",11.5,11.55,10.76,11.47,1540700.0],["2021-07-20",11.5,12.939,11.487,12.89,1913800.0],["2021-07-21",12.8,12.98,12.19,12.44,1243500.0],["2021-07-22",12.41,12.789,12.23,12.38,837600.0],["2021-07-23",12.23,12.65,11.69,11.74,766000.0],["2021-07-26",11.9,12.02,11.42,11.55,740000.0],["2021-07-27",11.85,12.12,11.11,11.26,843400.0],["2021-07-28",11.4,12.45,11.2,12.19,1252000.0],["2021-07-29",12.3,12.45,11.8,11.95,1202200.0],["2021-07-30",11.7,12.3,11.6,11.88,682200.0],["2021-08-02",11.54,11.6,9.95,9.96,10747900.0],["2021-08-03",10.14,10.19,9.02,9.115,7923100.0],["2021-08-04",9.11,9.65,8.77,9.1,4281300.0],["2021-08-05",9.5,10.4,9.45,10.01,7167600.0],["2021-08-06",10.4,10.48,9.91,10.25,3033700.0],["2021-08-09",10.35,10.98,10.16,10.74,4102000.0],["2021-08-10",10.994,11.25,10.37,10.71,4542500.0],["2021-08-11",10.93,10.98,10.49,10.71,2588000.0],["2021-08-12",10.627,11.19,10.35,11.01,2856000.0],["2021-08-13",10.9,11.0,10.09,10.3,3047100.0],["2021-08-16",10.28,10.29,9.54,9.58,3158300.0],["2021-08-17",9.55,9.56,8.61,8.72,5544700.0],["2021-08-18",8.97,8.97,8.6,8.68,2941600.0],["2021-08-19",8.52,8.95,8.5,8.7,2535600.0],["2021-08-20",8.7,8.725,8.12,8.48,3668800.0],["2021-08-23",8.49,8.89,8.26,8.8,2877900.0],["2021-08-24",8.8,9.24,8.79,9.23,2408000.0],["2021-08-25",9.17,9.467,9.02,9.02,1570800.0],["2021-08-26",9.1,9.2,8.85,8.93,1349100.0],["2021-08-27",8.95,9.075,8.73,9.05,2281300.0],["2021-08-30",9.11,9.29,8.85,9.16,1317600.0],["2021-08-31",9.13,9.27,8.94,9.18,1866500.0],["2021-09-01",9.1,9.25,8.87,8.89,1738400.0],["2021-09-02",9.1,9.355,8.91,9.22,2161500.0],["2021-09-03",9.2,9.585,9.01,9.51,2354700.0],["2021-09-07",9.71,9.71,8.74,8.81,4873200.0],["2021-09-08",8.83,8.85,8.35,8.45,2795200.0],["2021-09-09",8.5,8.82,8.36,8.74,1605300.0],["2021-09-10",8.76,8.81,8.41,8.46,1959700.0],["2021-09-13",8.43,8.475,8.06,8.28,2430100.0],["2021-09-14",8.3,8.4,7.9,7.99,3207300.0],["2021-09-15",7.99,8.015,7.7,7.79,2226300.0],["2021-09-16",7.75,7.91,7.51,7.84,2549600.0],["2021-09-17",7.84,7.99,7.56,7.59,7872600.0],["2021-09-20",7.45,7.59,7.17,7.28,2799500.0],["2021-09-21",7.57,8.03,7.502,7.83,4825100.0],["2021-09-22",8.14,8.215,7.81,8.1,3113800.0],["2021-09-23",8.3,8.77,8.25,8.65,3615200.0],["2021-09-24",8.52,8.93,8.52,8.76,4000100.0],["2021-09-27",8.8,9.18,8.67,9.03,2546500.0],["2021-09-28",8.83,9.25,8.72,8.75,4279300.0],["2021-09-29",8.88,9.135,8.34,8.39,8125900.0],["2021-09-30",8.5,8.55,7.87,8.15,3325300.0],["2021-10-01",8.15,8.33,7.93,8.28,1870800.0],["2021-10-04",8.2,8.205,7.83,7.95,1678100.0],["2021-10-05",8.05,8.14,7.83,8.08,1603200.0],["2021-10-06",7.93,8.14,7.74,7.85,2180900.0],["2021-10-07",7.94,8.05,7.72,7.74,1757700.0],["2021-10-08",7.8,7.92,7.62,7.65,1380200.0],["2021-10-11",7.745,8.13,7.71,7.82,1584100.0],["2021-10-12",7.98,8.12,7.86,8.04,1465700.0],["2021-10-13",8.04,8.11,7.835,8.1,1316400.0],["2021-10-14",8.04,8.079,7.795,7.93,1794400.0],["2021-10-15",7.95,7.98,7.76,7.8,1444500.0],["2021-10-18",7.77,7.92,7.64,7.89,1915800.0],["2021-10-19",7.906,8.23,7.83,8.13,1555200.0],["2021-10-20",8.145,8.19,7.899,7.94,1175300.0],["2021-10-21",7.95,8.17,7.85,8.17,1473500.0],["2021-10-22",8.12,8.24,7.73,7.85,1869300.0],["2021-10-25",7.87,8.77,7.81,8.6,4484900.0],["2021-10-26",8.62,8.719,8.21,8.29,4347400.0],["2021-10-27",8.44,8.864,8.27,8.34,3442500.0],["2021-10-28",8.35,9.4,8.33,9.25,4554700.0],["2021-10-29",9.35,9.481,9.01,9.32,2581700.0],["2021-11-01",9.71,10.38,9.58,10.38,3949600.0],["2021-11-02",10.46,10.56,9.84,10.3,3030400.0],["2021-11-03",10.17,10.57,10.02,10.18,2540900.0],["2021-11-04",10.25,10.37,9.83,9.96,2232000.0],["2021-11-05",10.083,10.3,9.815,9.98,2014100.0],["2021-11-08",12.105,14.4,11.12,13.43,53956000.0],["2021-11-09",17.625,17.76,14.18,14.8,88768400.0],["2021-11-10",14.16,17.27,14.03,15.41,48908800.0],["2021-11-11",16.28,19.589,15.6,19.23,62581100.0],["2021-11-12",18.875,19.57,17.53,18.9,22952200.0],["2021-11-15",18.0,18.11,15.77,16.19,21176600.0],["2021-11-16",15.46,15.94,14.58,15.29,13046000.0],["2021-11-17",14.81,16.71,14.71,15.7,12612900.0],["2021-11-18",15.33,15.47,14.0,14.58,8224700.0],["2021-11-19",14.11,15.15,14.11,14.72,4707300.0],["2021-11-22",14.81,14.93,13.43,13.73,6588800.0],["2021-11-23",13.56,14.65,13.31,13.67,4617700.0],["2021-11-24",13.37,13.8,13.114,13.57,2608800.0],["2021-11-26",12.79,13.76,12.76,13.69,1737500.0],["2021-11-29",13.85,14.09,12.65,12.95,4167400.0],["2021-11-30",12.708,13.27,12.15,12.53,3987500.0],["2021-12-01",12.7,13.12,11.72,11.77,4802200.0],["2021-12-02",11.76,12.076,11.322,11.79,3375400.0],["2021-12-03",11.91,11.91,11.02,11.18,3750300.0],["2021-12-06",11.015,11.48,10.44,11.25,3133500.0],["2021-12-07",12.035,12.49,11.48,11.62,4211900.0],["2021-12-08",11.655,12.23,11.2,12.17,2552700.0],["2021-12-09",13.675,13.76,12.6,12.84,17456000.0],["2021-12-10",13.21,13.21,12.04,12.31,6251200.0],["2021-12-13",12.274,12.81,11.84,12.06,4447500.0],["2021-12-14",11.7,11.77,10.85,11.06,5003700.0],["2021-12-15",11.08,11.43,10.33,11.16,5282600.0],["2021-12-16",11.43,11.48,10.46,10.57,5091600.0],["2021-12-17",10.33,10.95,9.96,10.53,7555100.0],["2021-12-20",10.09,10.24,9.51,9.98,6221100.0],["2021-12-21",10.22,10.57,10.03,10.3,3457600.0],["2021-12-22",10.3,10.35,9.62,9.98,3971700.0],["2021-12-23",9.905,10.62,9.71,10.47,4367900.0],["2021-12-27",10.55,10.6,9.79,10.05,4295400.0],["2021-12-28",9.95,10.0,9.6,9.75,3766200.0],["2021-12-29",9.66,9.708,8.86,9.36,4664000.0],["2021-12-30",9.34,10.67,9.335,10.21,7658300.0],["2021-12-31",10.372,10.77,9.86,9.94,3489100.0],["2022-01-03",10.24,10.85,10.16,10.62,4525800.0],["2022-01-04",10.7,10.75,9.86,10.15,4425800.0],["2022-01-05",10.05,10.32,9.54,9.56,3808800.0],["2022-01-06",9.62,9.955,8.97,9.58,4630600.0],["2022-01-07",9.75,10.18,9.35,9.52,3360700.0],["2022-01-10",9.344,9.385,8.75,9.17,4564000.0],["2022-01-11",9.17,9.65,9.08,9.6,2880700.0],["2022-01-12",9.76,9.83,9.25,9.3,2453400.0],["2022-01-13",9.29,9.434,8.775,8.81,3424600.0],["2022-01-14",8.69,9.035,8.24,8.59,4071700.0],["2022-01-18",8.345,8.53,8.1,8.24,4312400.0],["2022-01-19",8.28,8.47,8.11,8.34,2164700.0],["2022-01-20",8.26,8.79,8.18,8.2,2245400.0],["2022-01-21",8.03,8.19,7.7,7.99,2961500.0],["2022-01-24",7.455,8.33,7.0,8.32,4834700.0],["2022-01-25",7.86,8.08,7.69,7.92,2152900.0],["2022-01-26",8.2,8.2,7.45,7.51,3269100.0],["2022-01-27",7.687,7.84,7.3,7.37,1742700.0],["2022-01-28",7.3,7.6,7.08,7.46,2996400.0],["2022-01-31",7.45,8.25,7.36,8.25,2418400.0],["2022-02-01",8.46,8.87,8.021,8.51,3191600.0],["2022-02-02",8.677,8.677,8.07,8.18,2784800.0],["2022-02-03",8.0,8.21,7.66,7.67,2032700.0],["2022-02-04",7.82,8.14,7.5,7.9,2066800.0],["2022-02-07",8.049,8.14,7.79,8.14,1455600.0],["2022-02-08",8.19,9.15,8.18,9.05,3492800.0],["2022-02-09",9.32,9.62,8.98,9.62,3063500.0],["2022-02-10",9.33,10.79,9.32,9.76,5063300.0],["2022-02-11",10.05,10.38,9.3,9.4,3817800.0],["2022-02-14",9.3,10.14,9.28,9.74,2796000.0],["2022-02-15",10.039,10.33,9.88,10.32,2756900.0],["2022-02-16",10.19,10.57,10.07,10.44,2381800.0],["2022-02-17",10.334,10.58,10.03,10.48,2856000.0],["2022-02-18",10.34,10.68,9.97,10.0,3218100.0],["2022-02-22",9.6,9.82,9.0,9.09,2753400.0],["2022-02-23",9.32,9.445,9.115,9.14,1554300.0],["2022-02-24",8.54,9.87,8.5,9.84,2747000.0],["2022-02-25",9.82,9.82,9.21,9.62,1640300.0],["2022-02-28",9.6,10.42,9.565,10.37,2264100.0],["2022-03-01",10.33,10.498,9.99,10.04,1529800.0],["2022-03-02",10.14,10.4,9.99,10.39,1667400.0],["2022-03-03",10.517,10.74,10.17,10.54,2636100.0],["2022-03-04",10.43,10.96,10.41,10.6,3132700.0],["2022-03-07",10.54,11.469,10.01,10.82,4043100.0],["2022-03-08",10.99,12.12,10.85,11.74,4774100.0],["2022-03-09",11.95,12.77,11.86,12.02,4156700.0],["2022-03-10",12.08,12.27,11.82,12.24,2180600.0],["2022-03-11",12.36,12.69,11.8,11.86,2829200.0],["2022-03-14",11.8,11.98,10.67,11.09,3530600.0],["2022-03-15",10.66,11.6,10.58,11.57,1742400.0],["2022-03-16",11.78,12.17,11.57,12.01,3219900.0],["2022-03-17",11.92,12.88,11.91,12.74,3994400.0],["2022-03-18",12.48,13.19,12.3,12.42,5443100.0],["2022-03-21",12.35,12.48,11.48,11.52,3358900.0],["2022-03-22",11.47,11.61,11.06,11.41,4822600.0],["2022-03-23",11.4,12.09,11.17,11.99,7558200.0],["2022-03-24",12.0,13.2,11.96,13.07,5575800.0],["2022-03-25",13.07,13.09,12.14,12.19,2661800.0],["2022-03-28",12.3,12.45,11.46,12.03,2771300.0],["2022-03-29",12.28,13.105,12.02,12.97,3434700.0],["2022-03-30",12.78,13.12,12.26,12.31,3256200.0],["2022-03-31",12.38,12.94,12.12,12.86,2426500.0],["2022-04-01",12.99,13.35,12.58,12.75,2759200.0],["2022-04-04",12.96,14.23,12.8,13.75,4756800.0],["2022-04-05",13.85,14.16,13.31,13.46,2544400.0],["2022-04-06",13.03,13.089,11.88,12.18,4125900.0],["2022-04-07",12.44,13.048,12.4,12.79,3623800.0],["2022-04-08",12.81,12.98,12.389,12.48,1726500.0],["2022-04-11",12.16,13.4,12.03,12.75,2168600.0],["2022-04-12",13.08,13.29,12.23,12.41,2377100.0],["2022-04-13",12.42,13.06,12.261,13.02,2047600.0],["2022-04-14",13.05,13.35,12.267,12.38,2439800.0],["2022-04-18",12.27,12.34,10.79,10.97,6183900.0],["2022-04-19",11.06,11.3,10.9,11.0,2250700.0],["2022-04-20",11.03,11.03,10.45,10.53,2231900.0],["2022-04-21",10.89,10.89,9.8,10.0,3352100.0],["2022-04-22",9.8,10.27,9.68,9.97,3515900.0],["2022-04-25",9.79,10.47,9.79,10.3,1858100.0],["2022-04-26",10.31,10.32,9.77,9.77,1343700.0],["2022-04-27",9.77,10.06,9.46,9.56,1256700.0],["2022-04-28",9.72,9.796,8.975,9.6,2672900.0],["2022-04-29",9.47,9.75,9.06,9.06,1715600.0],["2022-05-02",9.02,9.43,8.81,9.18,2383600.0],["2022-05-03",9.03,9.44,8.935,9.14,2019900.0],["2022-05-04",9.0,9.45,8.78,9.42,1835800.0],["2022-05-05",9.3,9.51,8.92,9.02,1707200.0],["2022-05-06",9.01,9.04,8.43,8.83,1477500.0],["2022-05-09",8.48,8.5,7.875,7.96,2472000.0],["2022-05-10",8.28,8.55,7.45,7.68,3114600.0],["2022-05-11",7.47,8.08,6.9,7.17,3226200.0],["2022-05-12",7.31,9.03,7.14,8.58,4516100.0],["2022-05-13",9.079,9.16,8.44,8.78,2737500.0],["2022-05-16",8.8,9.14,8.4,8.57,1968100.0],["2022-05-17",8.97,9.35,8.54,9.35,2199400.0],["2022-05-18",8.95,9.349,8.76,9.0,1558400.0],["2022-05-19",8.99,9.54,8.81,9.39,1774400.0],["2022-05-20",9.6,9.63,8.77,9.15,2188400.0],["2022-05-23",9.1,9.24,8.56,9.05,1399100.0],["2022-05-24",8.93,8.958,8.59,8.69,1209900.0],["2022-05-25",8.69,9.25,8.61,9.16,1684500.0],["2022-05-26",9.17,9.75,9.17,9.47,1464100.0],["2022-05-27",9.67,10.02,9.56,9.78,1633200.0],["2022-05-31",9.8,9.88,9.39,9.58,1782800.0],["2022-06-01",9.6,9.76,9.13,9.18,1345800.0],["2022-06-02",9.1,10.04,9.1,10.0,2113200.0],["2022-06-03",9.8,9.935,9.36,9.59,1294500.0],["2022-06-06",9.71,9.95,9.27,9.32,1606200.0],["2022-06-07",9.1,9.293,8.81,9.26,2093700.0],["2022-06-08",9.41,9.68,9.285,9.51,1732000.0],["2022-06-09",9.41,9.43,8.975,9.02,1912200.0],["2022-06-10",8.86,8.975,8.608,8.75,1567200.0],["2022-06-13",8.172,8.56,8.0,8.02,2387300.0],["2022-06-14",8.06,8.337,7.91,8.13,1563200.0],["2022-06-15",8.2,8.694,7.96,8.54,1591200.0],["2022-06-16",8.24,8.3,7.87,8.03,1559100.0],["2022-06-17",8.12,8.41,7.95,8.18,3512100.0],["2022-06-21",8.315,8.59,8.19,8.22,1874300.0],["2022-06-22",8.05,8.17,7.73,7.76,2628700.0],["2022-06-23",7.84,8.179,7.53,8.13,3387800.0],["2022-06-24",8.11,8.15,7.63,7.68,11546300.0],["2022-06-27",7.83,7.94,7.41,7.47,3394800.0],["2022-06-28",7.49,7.81,7.151,7.21,3081900.0],["2022-06-29",7.05,7.09,6.06,6.11,10012700.0],["2022-06-30",6.05,6.095,5.7,6.01,4875300.0],["2022-07-01",5.97,5.98,5.405,5.63,4151400.0],["2022-07-05",5.47,5.74,5.28,5.74,3437000.0],["2022-07-06",5.71,5.95,5.585,5.6,2926600.0],["2022-07-07",5.64,6.41,5.63,6.4,4026800.0],["2022-07-08",6.27,6.71,6.09,6.64,3145400.0],["2022-07-11",6.64,6.75,6.163,6.18,2455300.0],["2022-07-12",6.23,6.42,6.16,6.31,1796800.0],["2022-07-13",6.15,6.499,6.06,6.37,1301800.0],["2022-07-14",6.52,7.24,6.02,7.11,9809400.0],["2022-07-15",7.22,7.37,6.85,7.25,3961000.0],["2022-07-18",7.38,7.95,7.26,7.7,2722500.0],["2022-07-19",7.75,8.69,7.75,8.48,3454400.0],["2022-07-20",8.43,8.97,8.4,8.79,2983100.0],["2022-07-21",8.845,9.265,8.733,9.19,3245300.0],["2022-07-22",9.15,9.15,7.97,8.205,3354900.0],["2022-07-25",8.3,8.3,7.75,7.83,1789300.0],["2022-07-26",7.58,7.65,7.16,7.17,1895000.0],["2022-07-27",7.33,7.595,7.21,7.55,1792000.0],["2022-07-28",8.36,8.714,7.57,8.53,5360600.0],["2022-07-29",8.53,9.03,8.34,8.97,2891300.0],["2022-08-01",8.79,8.92,8.38,8.4,2669800.0],["2022-08-02",8.21,8.63,8.17,8.43,1656000.0],["2022-08-03",8.5,9.09,8.48,8.91,2186500.0],["2022-08-04",8.92,9.47,8.89,9.43,2267800.0],["2022-08-05",9.55,9.88,9.17,9.35,2622600.0],["2022-08-08",10.02,10.3,9.51,9.72,4776600.0],["2022-08-09",9.4,9.78,8.84,9.26,3637600.0],["2022-08-10",9.71,10.8,9.461,10.61,4921600.0],["2022-08-11",11.15,11.16,10.07,10.26,4114700.0],["2022-08-12",10.42,12.12,10.25,11.72,6744500.0],["2022-08-15",12.04,12.17,11.26,11.91,4633200.0],["2022-08-16",12.01,12.65,11.5,12.02,4352300.0],["2022-08-17",11.65,11.829,10.655,10.74,3713800.0],["2022-08-18",10.74,10.91,10.35,10.49,2502900.0],["2022-08-19",10.02,10.25,9.44,9.49,3663500.0],["2022-08-22",9.11,9.3,8.88,9.01,2631900.0],["2022-08-23",9.1,9.45,9.03,9.17,2740700.0],["2022-08-24",9.22,9.99,9.1,9.69,2165500.0],["2022-08-25",9.88,9.99,9.6,9.99,2076900.0],["2022-08-26",10.0,10.01,9.11,9.21,3024600.0],["2022-08-29",9.03,9.44,8.9,9.27,2213100.0],["2022-08-30",9.44,9.59,9.14,9.43,3394300.0],["2022-08-31",9.56,9.83,9.36,9.49,3697100.0],["2022-09-01",9.18,9.42,8.88,9.11,2940900.0],["2022-09-02",9.32,9.43,8.7,8.88,1780100.0],["2022-09-06",8.9,9.03,8.7,8.84,1744600.0],["2022-09-07",8.88,9.24,8.841,9.18,2389300.0],["2022-09-08",8.93,9.32,8.93,9.15,1790300.0],["2022-09-09",9.26,9.56,9.16,9.47,2391100.0],["2022-09-12",9.57,9.72,9.1,9.35,1748800.0],["2022-09-13",9.0,9.32,8.82,9.1,2094000.0],["2022-09-14",9.05,9.31,8.7,9.29,2084600.0],["2022-09-15",9.3,10.55,9.22,10.14,6864300.0],["2022-09-16",9.85,9.88,8.9,9.05,4402600.0],["2022-09-19",8.96,9.5,8.92,9.19,1959600.0],["2022-09-20",9.07,9.18,8.65,8.7,2020800.0],["2022-09-21",8.74,9.25,8.48,8.77,2104400.0],["2022-09-22",8.82,8.865,8.3,8.36,1827400.0],["2022-09-23",8.06,8.225,7.945,8.14,1565700.0],["2022-09-26",7.95,8.455,7.95,8.25,1917600.0],["2022-09-27",8.58,8.72,8.17,8.36,1449700.0],["2022-09-28",8.52,8.77,8.39,8.67,1714100.0],["2022-09-29",8.52,8.569,7.8,7.97,2476100.0],["2022-09-30",7.9,8.195,7.73,7.91,1398300.0],["2022-10-03",8.08,8.24,7.62,8.13,1857300.0],["2022-10-04",8.35,8.715,8.29,8.71,2382200.0],["2022-10-05",8.43,8.48,8.02,8.36,1464700.0],["2022-10-06",8.3,8.82,8.16,8.17,1404200.0],["2022-10-07",8.01,8.129,7.82,7.94,1114900.0],["2022-10-10",8.0,8.0,7.52,7.65,1250400.0],["2022-10-11",7.52,7.56,7.01,7.35,2378500.0],["2022-10-12",7.35,7.35,7.05,7.1,1471800.0],["2022-10-13",6.89,7.534,6.81,7.43,1596000.0],["2022-10-14",7.5,7.63,7.02,7.04,1173000.0],["2022-10-17",7.28,7.54,7.19,7.34,1115100.0],["2022-10-18",7.61,7.74,7.33,7.59,1205600.0],["2022-10-19",7.46,7.46,7.17,7.36,1069600.0],["2022-10-20",7.29,7.67,7.27,7.33,847900.0],["2022-10-21",7.28,7.44,7.087,7.44,1100400.0],["2022-10-24",7.39,7.4,7.02,7.05,1601300.0],["2022-10-25",7.0,7.62,6.99,7.48,2161100.0],["2022-10-26",7.41,7.835,7.32,7.5,1636700.0],["2022-10-27",7.53,7.68,7.24,7.25,1839300.0],["2022-10-28",7.2,7.56,7.02,7.51,1968400.0],["2022-10-31",7.49,7.672,7.37,7.41,1346700.0],["2022-11-01",7.66,7.73,7.305,7.35,1284800.0],["2022-11-02",7.31,7.43,6.87,6.87,1948400.0],["2022-11-03",6.87,7.25,6.76,7.12,2898700.0],["2022-11-04",7.25,7.39,6.93,7.21,2036000.0],["2022-11-07",7.18,7.25,6.9,7.06,1577300.0],["2022-11-08",7.12,7.135,6.68,6.83,1914300.0],["2022-11-09",6.76,6.828,6.43,6.47,1908000.0],["2022-11-10",7.07,7.27,6.8,7.21,2922300.0],["2022-11-11",7.265,7.6,7.19,7.47,1947400.0],["2022-11-14",7.38,7.4,7.043,7.23,1612100.0],["2022-11-15",7.51,7.52,7.15,7.28,1647900.0],["2022-11-16",7.155,7.159,6.89,6.89,1591300.0],["2022-11-17",6.71,6.82,6.51,6.8,1918300.0],["2022-11-18",7.0,7.01,6.575,6.59,1456900.0],["2022-11-21",6.45,6.555,6.36,6.44,1325300.0],["2022-11-22",6.44,6.59,6.25,6.29,1300600.0],["2022-11-23",6.3,6.35,6.11,6.32,1832000.0],["2022-11-25",6.25,6.32,6.2,6.22,430000.0],["2022-11-28",6.21,6.272,6.01,6.02,1414600.0],["2022-11-29",6.0,6.235,6.0,6.08,1013300.0],["2022-11-30",6.1,6.42,6.05,6.4,2107000.0],["2022-12-01",6.4,6.47,6.06,6.08,1827600.0],["2022-12-02",6.0,6.185,5.94,6.09,1435000.0],["2022-12-05",6.05,6.135,5.9,5.95,1661700.0],["2022-12-06",5.93,5.97,5.58,5.86,2565900.0],["2022-12-07",5.79,5.945,5.72,5.74,1163100.0],["2022-12-08",5.73,5.87,5.601,5.78,1375200.0],["2022-12-09",5.74,5.8,5.56,5.57,1341600.0],["2022-12-12",5.55,5.6,5.41,5.45,1632700.0],["2022-12-13",5.75,6.03,5.37,5.43,2632600.0],["2022-12-14",5.41,5.64,5.32,5.54,2467700.0],["2022-12-15",5.42,5.534,5.37,5.4,1586000.0],["2022-12-16",5.35,5.36,4.99,5.18,4989100.0],["2022-12-19",5.18,5.18,4.865,4.9,2195800.0],["2022-12-20",4.8,4.86,4.42,4.44,3403700.0],["2022-12-21",4.49,4.53,4.36,4.38,2742200.0],["2022-12-22",4.29,4.34,4.06,4.13,3036300.0],["2022-12-23",4.08,4.14,3.91,4.09,2332600.0],["2022-12-27",4.08,4.1,3.69,3.77,3413100.0],["2022-12-28",3.76,3.805,3.65,3.67,3958300.0],["2022-12-29",3.75,4.105,3.65,4.01,4421100.0],["2022-12-30",3.99,4.63,3.93,4.47,4180500.0],["2023-01-03",4.72,4.76,4.11,4.11,2653800.0],["2023-01-04",4.14,4.199,3.92,3.98,2785000.0],["2023-01-05",4.0,4.06,3.76,3.79,4372200.0],["2023-01-06",3.83,3.89,3.64,3.89,3583800.0],["2023-01-09",3.92,4.16,3.86,3.87,2989000.0],["2023-01-10",3.9,4.79,3.885,4.75,5583400.0],["2023-01-11",5.08,5.3,4.785,5.24,5282300.0],["2023-01-12",5.38,5.825,5.02,5.75,4439400.0],["2023-01-13",5.625,6.09,5.47,5.86,3495600.0],["2023-01-17",5.86,5.94,5.28,5.61,4649600.0],["2023-01-18",5.75,6.07,5.59,5.77,3545700.0],["2023-01-19",5.56,5.63,5.14,5.18,3206800.0],["2023-01-20",5.28,5.38,5.1,5.32,2366100.0],["2023-01-23",5.31,6.33,5.31,6.24,5352200.0],["2023-01-24",6.09,6.26,5.82,6.13,2664000.0],["2023-01-25",5.91,6.2,5.73,5.97,2433600.0],["2023-01-26",6.11,6.29,5.7,5.95,3280100.0],["2023-01-27",5.95,6.665,5.72,6.27,4961800.0],["2023-01-30",6.18,6.25,5.91,6.22,2186400.0],["2023-01-31",6.18,6.89,6.18,6.89,3172400.0],["2023-02-01",6.84,7.05,6.445,6.93,3658200.0],["2023-02-02",7.215,7.66,6.83,6.91,5631300.0],["2023-02-03",6.65,7.14,6.6,6.7,2615700.0],["2023-02-06",6.61,6.835,6.22,6.23,2739500.0],["2023-02-07",6.18,6.595,6.055,6.53,3241800.0],["2023-02-08",6.5,6.69,6.36,6.52,1859000.0],["2023-02-09",6.65,6.71,6.4,6.52,1635100.0],["2023-02-10",6.4,6.465,6.04,6.32,2169400.0],["2023-02-13",6.28,6.316,6.13,6.21,1024600.0],["2023-02-14",6.07,6.35,5.88,6.3,1438200.0],["2023-02-15",6.33,6.915,6.32,6.84,2745200.0],["2023-02-16",6.65,6.99,6.468,6.47,2413200.0],["2023-02-17",6.4,6.6,6.309,6.52,1159100.0],["2023-02-21",6.46,6.46,6.06,6.1,1612900.0],["2023-02-22",6.1,6.37,6.1,6.29,1242600.0],["2023-02-23",6.35,6.37,6.11,6.26,996800.0],["2023-02-24",6.04,6.22,5.75,5.83,1765600.0],["2023-02-27",5.89,6.0,5.829,5.97,1163800.0],["2023-02-28",5.97,6.24,5.88,5.93,1364600.0],["2023-03-01",6.04,6.225,5.815,5.84,1452400.0],["2023-03-02",5.72,5.98,5.63,5.98,1470400.0],["2023-03-03",5.98,6.38,5.945,6.37,1900200.0],["2023-03-06",6.39,6.58,6.2,6.32,1217300.0],["2023-03-07",6.29,6.567,6.17,6.29,1132200.0],["2023-03-08",6.37,6.37,6.07,6.18,1008800.0],["2023-03-09",6.13,6.35,5.85,5.87,1468600.0],["2023-03-10",5.82,6.05,5.68,5.95,1398500.0],["2023-03-13",5.77,5.992,5.68,5.8,1637000.0],["2023-03-14",5.93,6.11,5.72,5.83,1154100.0],["2023-03-15",5.68,5.745,5.23,5.3,1851800.0],["2023-03-16",5.25,5.675,5.235,5.67,1142100.0],["2023-03-17",5.64,5.73,5.41,5.5,1295000.0],["2023-03-20",5.5,5.62,5.17,5.24,1247600.0],["2023-03-21",5.33,5.68,5.33,5.65,1036700.0],["2023-03-22",5.65,6.08,5.55,5.71,1789900.0],["2023-03-23",5.77,5.89,5.56,5.59,1039900.0],["2023-03-24",5.51,5.555,5.31,5.5,846100.0],["2023-03-27",5.69,5.75,5.38,5.67,936800.0],["2023-03-28",5.6,5.68,5.467,5.57,684000.0],["2023-03-29",5.63,5.77,5.4,5.75,1407200.0],["2023-03-30",6.55,7.48,6.5,7.02,18798700.0],["2023-03-31",7.12,8.16,6.971,7.79,8798900.0],["2023-04-03",7.89,7.9,7.07,7.2,3682700.0],["2023-04-04",7.47,7.72,7.145,7.165,2911600.0],["2023-04-05",7.2,7.2,6.44,6.49,2611100.0],["2023-04-06",6.44,6.67,6.199,6.515,1903600.0],["2023-04-10",6.52,6.62,6.42,6.57,1504500.0],["2023-04-11",6.62,6.69,6.42,6.59,1342700.0],["2023-04-12",6.7,6.77,6.24,6.26,1841600.0],["2023-04-13",6.28,6.401,6.22,6.24,1066900.0],["2023-04-14",6.25,6.365,6.02,6.16,1214000.0],["2023-04-17",6.13,6.38,6.13,6.24,1284100.0],["2023-04-18",6.29,6.3,6.06,6.22,1194600.0],["2023-04-19",6.16,6.425,6.04,6.28,1324800.0],["2023-04-20",6.11,6.335,6.01,6.07,1247000.0],["2023-04-21",6.055,6.27,6.0,6.21,1101500.0],["2023-04-24",6.25,6.25,6.01,6.06,1041900.0],["2023-04-25",6.02,6.02,5.76,5.77,1243600.0],["2023-04-26",5.81,5.96,5.724,5.92,1061000.0],["2023-04-27",6.0,6.116,5.925,6.09,1028100.0],["2023-04-28",6.0,6.14,5.96,5.99,956400.0],["2023-05-01",5.99,5.995,5.67,5.68,1496900.0],["2023-05-02",5.67,5.69,5.44,5.47,1604400.0],["2023-05-03",5.46,6.03,5.42,5.9,1425300.0],["2023-05-04",5.88,6.045,5.85,5.95,976700.0],["2023-05-05",6.08,6.18,5.99,6.18,1369500.0],["2023-05-08",6.16,6.48,5.99,6.44,1685600.0],["2023-05-09",6.11,6.2,5.82,6.07,2116300.0],["2023-05-10",6.15,6.18,5.915,5.97,1236100.0],["2023-05-11",5.95,6.015,5.81,5.95,725100.0],["2023-05-12",5.92,6.01,5.59,5.72,1542600.0],["2023-05-15",5.74,5.88,5.56,5.8,1001400.0],["2023-05-16",5.75,5.82,5.53,5.73,1448100.0],["2023-05-17",5.15,5.172,4.61,4.66,12975200.0],["2023-05-18",4.26,4.29,4.02,4.16,22492600.0],["2023-05-19",4.04,4.08,3.86,3.96,9929600.0],["2023-05-22",3.945,4.059,3.72,3.92,6542300.0],["2023-05-23",3.9,4.14,3.87,3.89,5509400.0],["2023-05-24",3.89,3.92,3.76,3.88,4247100.0],["2023-05-25",4.02,4.02,3.815,3.86,4618700.0],["2023-05-26",3.83,3.84,3.67,3.7,4947800.0],["2023-05-30",3.82,4.01,3.71,3.99,5439800.0],["2023-05-31",3.9,3.971,3.8,3.96,3181600.0],["2023-06-01",3.96,4.11,3.85,4.01,3118800.0],["2023-06-02",4.06,4.209,3.95,4.03,3262500.0],["2023-06-05",4.085,4.14,3.94,3.96,2786200.0],["2023-06-06",3.95,4.23,3.89,4.17,5029900.0],["2023-06-07",4.2,4.4,4.19,4.36,3865700.0],["2023-06-08",4.332,4.4,4.21,4.35,3027300.0],["2023-06-09",3.93,4.12,3.6,3.84,15731500.0],["2023-06-12",3.78,3.93,3.655,3.82,6592600.0],["2023-06-13",3.87,4.41,3.85,4.32,9101400.0],["2023-06-14",4.29,4.4,4.02,4.14,3778100.0],["2023-06-15",4.12,4.517,4.08,4.4,5084600.0],["2023-06-16",4.52,4.63,4.31,4.39,8854000.0],["2023-06-20",4.3,4.53,4.21,4.28,3684200.0],["2023-06-21",4.24,4.25,3.97,4.04,4388400.0],["2023-06-22",3.99,4.0,3.8,3.85,3433700.0],["2023-06-23",3.8,3.8,3.45,3.68,9453100.0],["2023-06-26",3.71,3.93,3.68,3.93,3708900.0],["2023-06-27",3.94,3.99,3.76,3.86,3603000.0],["2023-06-28",3.86,4.0,3.815,3.95,2602700.0],["2023-06-29",3.95,4.23,3.93,4.13,4604600.0],["2023-06-30",4.13,4.17,3.975,4.0,3479800.0],["2023-07-03",4.07,4.38,4.05,4.25,2732400.0],["2023-07-05",4.22,4.28,4.095,4.19,2752800.0],["2023-07-06",4.13,4.18,3.965,4.17,2558700.0],["2023-07-07",4.16,4.44,4.16,4.23,3160000.0],["2023-07-10",4.22,4.485,4.12,4.45,2951600.0],["2023-07-11",4.48,4.52,4.358,4.41,2209400.0],["2023-07-12",4.54,4.57,4.26,4.29,2543200.0],["2023-07-13",4.3,4.485,4.265,4.34,2432900.0],["2023-07-14",4.3,4.315,4.01,4.03,3696800.0],["2023-07-17",4.03,4.695,4.01,4.37,6855900.0],["2023-07-18",4.41,4.63,4.33,4.46,4339500.0],["2023-07-19",4.515,4.67,4.36,4.39,2723300.0],["2023-07-20",4.31,4.335,4.2,4.23,2272400.0],["2023-07-21",4.28,4.32,4.15,4.2,1822700.0],["2023-07-24",4.18,4.35,4.14,4.15,1892200.0],["2023-07-25",4.15,4.2,4.01,4.02,2286500.0],["2023-07-26",4.05,4.235,4.01,4.16,3011800.0],["2023-07-27",4.22,4.32,4.032,4.07,2643100.0],["2023-07-28",4.09,4.23,4.055,4.22,2540300.0],["2023-07-31",4.25,4.38,4.21,4.37,3310300.0],["2023-08-01",4.315,4.55,4.29,4.36,3733300.0],["2023-08-02",4.28,4.31,4.13,4.24,4100200.0],["2023-08-03",4.87,5.95,4.77,5.16,26923400.0],["2023-08-04",5.22,5.71,5.18,5.24,8925600.0],["2023-08-07",5.4,5.43,4.62,4.8,6023100.0],["2023-08-08",4.67,5.015,4.62,4.94,3792800.0],["2023-08-09",4.94,4.943,4.69,4.75,2614800.0],["2023-08-10",4.81,4.815,4.65,4.73,3017200.0],["2023-08-11",4.63,4.66,4.45,4.49,2927900.0],["2023-08-14",4.44,4.46,4.31,4.4,2378000.0],["2023-08-15",4.32,4.44,4.24,4.27,2335500.0],["2023-08-16",4.27,4.345,4.12,4.15,2396200.0],["2023-08-17",4.16,4.275,4.1,4.18,2459200.0],["2023-08-18",4.13,4.275,4.081,4.18,2086400.0],["2023-08-21",4.2,4.37,4.14,4.16,2480600.0],["2023-08-22",4.2,4.271,4.0,4.1,2445900.0],["2023-08-23",4.06,4.17,3.95,3.97,2690300.0],["2023-08-24",3.97,3.97,3.73,3.76,3357200.0],["2023-08-25",3.78,3.92,3.72,3.86,2430000.0],["2023-08-28",3.88,3.995,3.853,3.98,1669500.0],["2023-08-29",3.98,4.168,3.87,4.15,2062200.0],["2023-08-30",4.1,4.14,3.97,4.03,1997500.0],["2023-08-31",4.13,4.21,3.97,4.02,2903500.0],["2023-09-01",4.04,4.15,4.02,4.07,1702700.0],["2023-09-05",4.02,4.235,4.01,4.16,2546800.0],["2023-09-06",4.15,4.165,3.83,3.87,4145600.0],["2023-09-07",3.8,3.8,3.47,3.745,4735600.0],["2023-09-08",3.75,3.76,3.61,3.62,2193200.0],["2023-09-11",3.69,3.78,3.57,3.75,2618500.0],["2023-09-12",3.73,3.97,3.7,3.96,2219800.0],["2023-09-13",3.95,4.05,3.84,3.85,2505600.0],["2023-09-14",3.87,4.07,3.87,4.04,2115100.0],["2023-09-15",4.02,4.035,3.88,3.94,5964000.0],["2023-09-18",3.91,3.91,3.705,3.73,2446300.0],["2023-09-19",3.75,3.88,3.7,3.86,2063100.0],["2023-09-20",3.87,3.97,3.783,3.8,1440700.0],["2023-09-21",3.72,3.745,3.61,3.65,1897800.0],["2023-09-22",3.65,3.735,3.55,3.59,1913100.0],["2023-09-25",3.56,3.64,3.5,3.52,1736100.0],["2023-09-26",3.52,3.52,3.32,3.32,2924800.0],["2023-09-27",3.36,3.38,3.15,3.25,3711700.0],["2023-09-28",3.25,3.4,3.13,3.31,3457300.0],["2023-09-29",3.36,3.515,3.36,3.38,1975800.0],["2023-10-02",3.35,3.4,3.165,3.2,2949800.0],["2023-10-03",3.16,3.2,3.09,3.13,2279400.0],["2023-10-04",3.13,3.17,3.0,3.15,2284600.0],["2023-10-05",3.12,3.13,2.99,3.06,2180000.0],["2023-10-06",3.03,3.14,2.99,3.13,1652700.0],["2023-10-09",3.08,3.21,2.94,2.94,2625500.0],["2023-10-10",2.95,3.205,2.9,3.18,2860200.0],["2023-10-11",3.25,3.321,3.03,3.05,1988800.0],["2023-10-12",3.05,3.075,2.86,2.92,2492000.0],["2023-10-13",2.9,2.95,2.82,2.87,2250600.0],["2023-10-16",2.88,2.96,2.86,2.93,1425400.0],["2023-10-17",2.91,3.135,2.87,3.12,2264100.0],["2023-10-18",3.08,3.08,2.8,2.825,2822100.0],["2023-10-19",2.82,2.82,2.72,2.745,2169400.0],["2023-10-20",2.69,2.7,2.47,2.51,4248100.0],["2023-10-23",2.48,2.51,2.28,2.32,3432600.0],["2023-10-24",2.33,2.52,2.325,2.34,2611200.0],["2023-10-25",2.22,2.28,2.11,2.24,5350100.0],["2023-10-26",2.2,2.31,2.18,2.22,2577200.0],["2023-10-27",2.22,2.24,2.13,2.19,2721000.0],["2023-10-30",2.19,2.25,2.07,2.09,3655100.0],["2023-10-31",2.05,2.085,1.88,2.065,3798300.0],["2023-11-01",2.05,2.125,2.02,2.12,1954900.0],["2023-11-02",2.19,2.38,2.19,2.35,3247700.0],["2023-11-03",2.41,2.54,2.41,2.49,3502400.0],["2023-11-06",2.58,2.58,2.265,2.29,2929200.0],["2023-11-07",2.26,2.34,2.21,2.3,2931100.0],["2023-11-08",2.78,2.91,2.55,2.71,11238200.0],["2023-11-09",2.8,2.99,2.61,2.68,5419400.0],["2023-11-10",2.7,2.785,2.505,2.52,3481300.0],["2023-11-13",2.52,2.85,2.471,2.76,3866900.0],["2023-11-14",2.91,3.14,2.87,3.13,4577900.0],["2023-11-15",3.2,3.37,3.185,3.31,5140400.0],["2023-11-16",3.3,3.31,2.98,3.01,2848600.0],["2023-11-17",2.94,3.045,2.67,2.95,3293100.0],["2023-11-20",2.9,3.21,2.852,3.125,2245000.0],["2023-11-21",3.09,3.095,2.925,2.95,2281700.0],["2023-11-22",2.99,3.065,2.96,3.0,1227400.0],["2023-11-24",3.01,3.21,3.01,3.18,1495000.0],["2023-11-27",3.15,3.215,2.98,3.03,3232400.0],["2023-11-28",3.0,3.01,2.82,2.91,2910900.0],["2023-11-29",2.99,3.24,2.99,3.15,2961300.0],["2023-11-30",3.21,3.33,3.11,3.12,4821700.0],["2023-12-01",3.1,3.37,3.04,3.37,2773300.0],["2023-12-04",3.41,3.51,3.31,3.34,2430700.0],["2023-12-05",3.3,3.31,3.0,3.02,2880200.0],["2023-12-06",3.11,3.242,3.04,3.045,2380100.0],["2023-12-07",3.07,3.13,2.95,3.02,2353900.0],["2023-12-08",3.0,3.11,2.97,3.04,1908400.0],["2023-12-11",3.04,3.12,2.99,3.03,1703400.0],["2023-12-12",3.03,3.03,2.9,2.96,1953500.0],["2023-12-13",2.95,3.24,2.88,3.22,3123200.0],["2023-12-14",3.31,3.63,3.31,3.59,5560400.0],["2023-12-15",3.65,3.735,3.42,3.49,4091200.0],["2023-12-18",3.46,3.741,3.4,3.5,2302900.0],["2023-12-19",3.55,3.66,3.46,3.63,2500800.0],["2023-12-20",3.6,3.76,3.45,3.47,2780200.0],["2023-12-21",3.54,3.66,3.281,3.42,2857300.0],["2023-12-22",3.44,3.565,3.34,3.52,1765200.0],["2023-12-26",3.55,3.83,3.54,3.68,2723100.0],["2023-12-27",3.74,3.75,3.61,3.71,1859000.0],["2023-12-28",3.71,3.74,3.58,3.62,1747500.0],["2023-12-29",3.6,3.665,3.54,3.58,2711400.0],["2024-01-02",3.51,3.52,3.29,3.3,2253100.0],["2024-01-03",3.23,3.25,3.06,3.14,2207700.0],["2024-01-04",3.15,3.18,3.07,3.13,1342700.0],["2024-01-05",3.1,3.219,3.03,3.09,1303900.0],["2024-01-08",3.09,3.21,3.039,3.19,1366700.0],["2024-01-09",3.13,3.14,3.03,3.03,1386600.0],["2024-01-10",3.05,3.08,2.84,2.93,3173200.0],["2024-01-11",2.93,2.93,2.78,2.87,2478100.0],["2024-01-12",2.87,2.999,2.71,2.71,1989400.0],["2024-01-16",2.7,2.7,2.48,2.55,4290600.0],["2024-01-17",2.52,2.62,2.48,2.56,2671400.0],["2024-01-18",2.62,2.76,2.58,2.64,2316100.0],["2024-01-19",2.67,2.674,2.48,2.66,2873900.0],["2024-01-22",2.7,2.885,2.66,2.72,4858100.0],["2024-01-23",2.82,2.87,2.67,2.75,3655600.0],["2024-01-24",2.82,2.85,2.51,2.52,2391200.0],["2024-01-25",2.55,2.65,2.53,2.6,1994000.0],["2024-01-26",2.6,2.675,2.51,2.52,1342200.0],["2024-01-29",2.51,2.63,2.461,2.57,3183900.0],["2024-01-30",2.56,2.56,2.4,2.41,2748700.0],["2024-01-31",2.42,2.46,2.29,2.29,2928300.0],["2024-02-01",2.33,2.38,2.21,2.26,2669300.0],["2024-02-02",2.21,2.21,2.03,2.12,4977100.0],["2024-02-05",2.09,2.1,1.955,1.96,4149500.0],["2024-02-06",1.97,2.17,1.93,2.16,3677700.0],["2024-02-07",2.17,2.2,2.02,2.07,2653000.0],["2024-02-08",2.08,2.22,2.045,2.2,2358700.0],["2024-02-09",2.24,2.34,2.22,2.31,2117000.0],["2024-02-12",2.31,2.62,2.31,2.53,4285900.0],["2024-02-13",2.35,2.38,2.27,2.275,2028600.0],["2024-02-14",2.46,2.65,2.45,2.63,3582900.0],["2024-02-15",2.65,2.69,2.53,2.66,2485400.0],["2024-02-16",2.62,2.655,2.49,2.59,2302700.0],["2024-02-20",2.57,2.585,2.48,2.51,1336700.0],["2024-02-21",2.47,2.52,2.37,2.41,2087200.0],["2024-02-22",2.46,2.47,2.34,2.37,2188500.0],["2024-02-23",2.36,2.44,2.295,2.39,1660300.0],["2024-02-26",2.38,2.545,2.35,2.54,1833900.0],["2024-02-27",2.57,2.7,2.52,2.68,2005000.0],["2024-02-28",2.62,2.76,2.59,2.73,1753200.0],["2024-02-29",2.8,2.99,2.78,2.96,4877500.0],["2024-03-01",2.95,2.95,2.79,2.86,2333500.0],["2024-03-04",2.91,2.965,2.8,2.86,2691500.0],["2024-03-05",2.8,2.87,2.69,2.78,3736800.0],["2024-03-06",3.0,3.37,3.0,3.02,12899800.0],["2024-03-07",3.08,3.15,2.76,2.78,5243900.0],["2024-03-08",2.8,3.12,2.79,2.9,4830500.0],["2024-03-11",2.9,2.95,2.66,2.74,3174500.0],["2024-03-12",2.74,2.75,2.62,2.68,2619300.0],["2024-03-13",2.67,2.816,2.63,2.66,1568700.0],["2024-03-14",2.64,2.65,2.44,2.47,3063600.0],["2024-03-15",2.47,2.52,2.41,2.5,2574700.0],["2024-03-18",2.49,2.5,2.4,2.41,1772600.0],["2024-03-19",2.41,2.455,2.335,2.35,1562600.0],["2024-03-20",2.36,2.5,2.305,2.46,2122900.0],["2024-03-21",2.49,2.56,2.42,2.43,1725900.0],["2024-03-22",2.44,2.44,2.27,2.28,2711100.0],["2024-03-25",2.31,2.48,2.29,2.31,2428800.0],["2024-03-26",2.35,2.36,2.25,2.26,2660900.0],["2024-03-27",2.3,2.47,2.235,2.47,6109500.0],["2024-03-28",2.45,2.62,2.44,2.51,2472600.0],["2024-04-01",2.535,2.55,2.38,2.41,1909900.0],["2024-04-02",2.32,2.34,2.21,2.21,3130800.0],["2024-04-03",2.21,2.25,2.16,2.21,2143500.0],["2024-04-04",2.24,2.295,2.18,2.19,2652900.0],["2024-04-05",2.17,2.183,2.11,2.14,1951000.0],["2024-04-08",2.16,2.19,2.09,2.11,2426800.0],["2024-04-09",2.14,2.22,2.105,2.18,2413900.0],["2024-04-10",2.1,2.11,2.04,2.08,2399700.0],["2024-04-11",2.09,2.13,2.04,2.06,2335500.0],["2024-04-12",2.05,2.08,1.95,1.95,2600500.0],["2024-04-15",1.98,1.99,1.88,1.89,2924400.0],["2024-04-16",1.88,1.91,1.82,1.88,1631200.0],["2024-04-17",1.91,1.91,1.8,1.8,2274300.0],["2024-04-18",1.82,1.85,1.76,1.76,2308900.0],["2024-04-19",1.76,1.79,1.7,1.73,2341600.0],["2024-04-22",1.75,1.78,1.66,1.74,3291600.0],["2024-04-23",1.74,1.845,1.7,1.75,3110800.0],["2024-04-24",1.78,1.83,1.71,1.72,2293500.0],["2024-04-25",1.69,1.72,1.65,1.71,2443900.0],["2024-04-26",1.75,1.83,1.72,1.81,2268300.0],["2024-04-29",1.83,1.87,1.795,1.83,2066200.0],["2024-04-30",1.82,1.835,1.765,1.81,1457100.0],["2024-05-01",1.84,2.01,1.81,1.9,3218200.0],["2024-05-02",1.98,2.02,1.83,1.9,3652900.0],["2024-05-03",1.95,2.01,1.91,1.99,4005100.0],["2024-05-06",2.0,2.04,1.93,1.99,5700700.0],["2024-05-07",2.08,2.08,1.75,1.79,8757500.0],["2024-05-08",1.79,1.79,1.73,1.75,2744000.0],["2024-05-09",1.85,2.0,1.78,1.99,5467000.0],["2024-05-10",1.99,2.03,1.8,1.86,4081800.0],["2024-05-13",1.86,2.04,1.86,1.95,3573100.0],["2024-05-14",2.08,2.34,2.08,2.27,9039200.0],["2024-05-15",2.4,2.5,2.26,2.36,5337500.0],["2024-05-16",2.33,2.37,2.24,2.36,4026600.0],["2024-05-17",2.35,2.37,2.26,2.28,2410700.0],["2024-05-20",2.26,2.3,2.03,2.08,4941400.0],["2024-05-21",2.07,2.2,2.03,2.17,2573300.0],["2024-05-22",2.13,2.32,2.13,2.23,3449000.0],["2024-05-23",2.24,2.24,2.06,2.1,3257000.0],["2024-05-24",2.1,2.16,2.09,2.14,2244700.0],["2024-05-28",2.15,2.19,2.01,2.08,2697100.0],["2024-05-29",2.03,2.08,2.02,2.05,1785800.0],["2024-05-30",2.05,2.11,2.03,2.08,1779100.0],["2024-05-31",2.1,2.14,1.98,2.03,2762400.0],["2024-06-03",2.05,2.1,1.92,1.95,3085400.0],["2024-06-04",1.95,1.985,1.92,1.94,1415800.0],["2024-06-05",1.96,2.15,1.94,2.15,3305700.0],["2024-06-06",2.13,2.19,2.08,2.13,1670700.0],["2024-06-07",2.1,2.13,2.02,2.04,1621400.0],["2024-06-10",2.04,2.125,2.01,2.11,1754100.0],["2024-06-11",2.07,2.16,2.03,2.14,1620200.0],["2024-06-12",2.18,2.305,2.11,2.15,3884300.0],["2024-06-13",2.23,2.23,2.03,2.05,2375900.0],["2024-06-14",2.05,2.09,2.02,2.04,2157900.0],["2024-06-17",2.01,2.1,2.0,2.1,1986500.0],["2024-06-18",2.07,2.12,2.03,2.04,1628200.0],["2024-06-20",2.04,2.05,1.95,1.96,2697900.0],["2024-06-21",1.98,2.04,1.95,2.03,3745600.0],["2024-06-24",2.03,2.31,2.02,2.31,4458600.0],["2024-06-25",2.25,2.47,2.25,2.305,4962700.0],["2024-06-26",2.29,2.45,2.27,2.34,3354500.0],["2024-06-27",2.31,2.58,2.3,2.54,4634900.0],["2024-06-28",2.56,2.58,2.39,2.45,3067400.0],["2024-07-01",2.44,2.525,2.39,2.4,1873400.0],["2024-07-02",2.4,2.53,2.29,2.35,3065100.0],["2024-07-03",2.35,2.55,2.35,2.53,2530700.0],["2024-07-05",2.59,2.8,2.485,2.79,4316800.0],["2024-07-08",2.82,2.91,2.73,2.82,2969000.0],["2024-07-09",2.84,2.88,2.695,2.86,1912200.0],["2024-07-10",2.89,3.32,2.87,3.2,6452800.0],["2024-07-11",3.22,3.47,3.22,3.37,4775800.0],["2024-07-12",3.48,4.05,3.47,4.0,11819600.0],["2024-07-15",4.06,4.09,3.69,4.01,5563500.0],["2024-07-16",4.0,4.17,3.69,4.09,5588600.0],["2024-07-17",3.92,4.14,3.572,3.72,6486400.0],["2024-07-18",3.74,3.86,3.551,3.63,2928300.0],["2024-07-19",3.51,3.69,3.39,3.54,3179200.0],["2024-07-22",3.53,3.6,3.32,3.52,2581200.0],["2024-07-23",3.52,3.795,3.494,3.7,3230900.0],["2024-07-24",3.6,3.91,3.57,3.75,4523300.0],["2024-07-25",3.77,3.81,3.52,3.62,2353000.0],["2024-07-26",3.72,4.01,3.7,3.89,3652200.0],["2024-07-29",3.93,4.0,3.68,3.79,2640700.0],["2024-07-30",3.78,3.855,3.63,3.71,1692800.0],["2024-07-31",3.76,4.1,3.71,3.84,3163100.0],["2024-08-01",4.27,4.7,3.53,3.62,12895200.0],["2024-08-02",3.4,4.02,3.35,3.77,6136200.0],["2024-08-05",3.32,4.0,3.3,3.74,5101000.0],["2024-08-06",3.8,3.815,3.55,3.65,3077100.0],["2024-08-07",3.75,4.02,3.63,3.63,4385800.0],["2024-08-08",3.69,3.865,3.55,3.8,2597700.0],["2024-08-09",3.83,3.83,3.59,3.65,2132700.0],["2024-08-12",3.66,3.7,3.49,3.5,1827500.0],["2024-08-13",3.53,3.76,3.48,3.68,2260700.0],["2024-08-14",3.71,3.74,3.53,3.62,1714700.0],["2024-08-15",3.7,3.82,3.6,3.7,2185700.0],["2024-08-16",3.69,3.95,3.64,3.76,2066100.0],["2024-08-19",3.78,3.85,3.68,3.78,1954700.0],["2024-08-20",3.75,3.77,3.56,3.66,1651800.0],["2024-08-21",3.66,3.82,3.625,3.8,1828100.0],["2024-08-22",3.82,3.84,3.67,3.74,1572200.0],["2024-08-23",3.79,4.24,3.74,4.21,5628500.0],["2024-08-26",4.25,4.54,4.13,4.36,4098900.0],["2024-08-27",4.36,4.42,4.12,4.34,2844300.0],["2024-08-28",4.32,4.34,4.07,4.14,2451100.0],["2024-08-29",4.16,4.585,4.16,4.49,3257000.0],["2024-08-30",4.5,4.6,4.41,4.53,2530900.0],["2024-09-03",4.46,4.515,4.04,4.165,2767300.0],["2024-09-04",4.18,4.34,4.01,4.18,1832100.0],["2024-09-05",4.24,4.295,4.13,4.18,1720300.0],["2024-09-06",4.17,4.515,3.9,3.94,3763100.0],["2024-09-09",4.0,4.01,3.74,3.86,2777400.0],["2024-09-10",3.89,4.09,3.81,4.07,2124500.0],["2024-09-11",4.06,4.3,3.965,4.3,2077500.0],["2024-09-12",4.35,4.585,4.335,4.42,2419000.0],["2024-09-13",4.46,4.56,4.364,4.48,1501900.0],["2024-09-16",4.5,4.525,4.21,4.35,2211000.0],["2024-09-17",4.42,4.74,4.31,4.7,3200400.0],["2024-09-18",4.76,4.8,4.38,4.41,3823400.0],["2024-09-19",4.5,4.54,4.26,4.33,2983200.0],["2024-09-20",4.33,4.355,4.1,4.2,7559100.0],["2024-09-23",4.18,4.2,4.0,4.08,2549900.0],["2024-09-24",4.14,4.265,4.065,4.13,2038500.0],["2024-09-25",4.11,4.13,3.97,4.07,2046400.0],["2024-09-26",4.14,4.19,4.06,4.11,1948200.0],["2024-09-27",4.16,4.39,4.13,4.19,3818600.0],["2024-09-30",4.16,4.3,4.08,4.14,1673700.0],["2024-10-01",4.14,4.165,3.83,3.84,3117900.0],["2024-10-02",3.82,4.0,3.81,3.93,1703700.0],["2024-10-03",5.07,6.49,4.86,6.32,121865200.0],["2024-10-04",6.13,7.69,6.12,7.2,61851600.0],["2024-10-07",7.09,7.23,6.31,6.93,14205100.0],["2024-10-08",6.87,7.2,6.38,6.67,8953900.0],["2024-10-09",6.74,7.28,6.68,7.06,11687400.0],["2024-10-10",7.58,7.94,6.61,6.69,21504200.0],["2024-10-11",6.612,7.33,6.45,7.23,8412800.0],["2024-10-14",7.19,7.575,7.082,7.48,5246100.0],["2024-10-15",7.33,7.76,7.285,7.63,4622700.0],["2024-10-16",7.72,8.48,7.57,8.45,7997500.0],["2024-10-17",8.45,8.795,8.31,8.34,6710200.0],["2024-10-18",8.38,8.69,8.125,8.26,5371200.0],["2024-10-21",8.15,8.16,7.69,8.09,5561300.0],["2024-10-22",8.08,8.41,7.77,8.26,4250800.0],["2024-10-23",8.2,8.39,7.94,8.01,5150900.0],["2024-10-24",8.24,8.995,8.17,8.94,5935600.0],["2024-10-25",8.85,9.07,8.66,8.81,3782300.0],["2024-10-28",8.85,8.9,8.42,8.52,3873000.0],["2024-10-29",8.51,8.52,7.91,8.37,4841100.0],["2024-10-30",8.34,8.51,8.17,8.27,3441100.0],["2024-10-31",8.39,8.39,7.815,7.84,3163200.0],["2024-11-01",7.98,8.42,7.86,7.97,3720100.0],["2024-11-04",7.83,8.09,7.42,7.48,5583800.0],["2024-11-05",7.45,7.775,7.43,7.51,3508600.0],["2024-11-06",6.47,6.99,6.44,6.67,11091900.0],["2024-11-07",6.69,6.925,5.77,6.13,12927100.0],["2024-11-08",6.18,6.19,5.49,5.54,9373300.0],["2024-11-11",5.56,5.63,5.335,5.4,8836600.0],["2024-11-12",6.36,6.63,4.75,4.89,25222600.0],["2024-11-13",4.995,5.481,4.9,5.2,12784500.0],["2024-11-14",5.27,5.33,4.97,5.05,6418400.0],["2024-11-15",5.0,5.135,4.81,5.06,6420000.0],["2024-11-18",5.07,5.855,5.042,5.37,8241100.0],["2024-11-19",5.4,6.0,5.353,5.83,8226000.0],["2024-11-20",6.17,6.19,5.65,5.98,7345100.0],["2024-11-21",6.0,6.45,5.87,6.25,6148100.0],["2024-11-22",6.2,6.43,6.02,6.36,5451600.0],["2024-11-25",6.41,6.83,6.336,6.58,8527400.0],["2024-11-26",6.49,6.54,6.175,6.49,4975600.0],["2024-11-27",6.69,6.84,6.34,6.47,3224800.0],["2024-11-29",6.48,6.92,6.39,6.51,4216800.0],["2024-12-02",6.57,6.72,6.28,6.51,4636700.0],["2024-12-03",6.5,6.6,6.31,6.39,3006200.0],["2024-12-04",6.39,6.43,6.1,6.14,4718800.0],["2024-12-05",6.17,6.7,6.16,6.28,4578100.0],["2024-12-06",6.34,6.46,6.215,6.37,3311500.0],["2024-12-09",6.5,6.92,6.414,6.61,4018800.0],["2024-12-10",6.56,7.15,6.5,6.58,5193600.0],["2024-12-11",6.64,6.89,6.16,6.47,4437000.0],["2024-12-12",6.41,6.47,6.17,6.22,5646500.0],["2024-12-13",6.785,6.89,5.94,6.09,12583500.0],["2024-12-16",5.92,6.37,5.72,6.32,6662400.0],["2024-12-17",4.89,4.94,4.35,4.68,46020200.0],["2024-12-18",4.725,4.785,4.39,4.46,11054000.0],["2024-12-19",4.505,4.505,4.235,4.28,7658300.0],["2024-12-20",4.2,4.38,4.11,4.36,8895500.0],["2024-12-23",4.35,4.45,4.23,4.25,4319300.0],["2024-12-24",4.22,4.31,4.18,4.27,2888700.0],["2024-12-26",4.23,4.39,4.125,4.34,4678900.0],["2024-12-27",4.31,4.332,4.11,4.2,5661800.0],["2024-12-30",4.1,4.15,3.94,4.1,4599600.0],["2024-12-31",4.13,4.24,3.98,4.05,5208300.0],["2025-01-02",4.14,4.28,4.07,4.19,4785200.0],["2025-01-03",4.2,4.37,4.2,4.32,4988800.0],["2025-01-06",4.39,4.51,4.27,4.34,5344300.0],["2025-01-07",4.38,4.51,4.265,4.46,4011100.0],["2025-01-08",4.36,4.375,4.025,4.13,5839100.0],["2025-01-10",4.09,4.13,3.92,4.06,5134100.0],["2025-01-13",3.97,3.97,3.735,3.92,5796700.0],["2025-01-14",3.985,3.997,3.71,3.74,7567100.0],["2025-01-15",3.87,4.0,3.79,3.89,4382700.0],["2025-01-16",3.84,3.845,3.58,3.59,6215500.0],["2025-01-17",3.62,3.65,3.38,3.41,6059600.0],["2025-01-21",3.38,3.4,3.18,3.31,7974400.0],["2025-01-22",3.29,3.315,3.08,3.1,6664000.0],["2025-01-23",3.03,3.23,3.01,3.17,5311000.0],["2025-01-24",3.16,3.46,3.14,3.44,7956500.0],["2025-01-27",3.41,3.57,3.331,3.43,5725800.0],["2025-01-28",3.43,3.49,3.32,3.46,4303000.0],["2025-01-29",3.45,3.5,3.31,3.38,4855800.0],["2025-01-30",3.475,3.55,3.445,3.46,3549200.0],["2025-01-31",3.51,3.58,3.445,3.47,3698600.0],["2025-02-03",3.22,3.49,3.18,3.45,4661500.0],["2025-02-04",3.46,3.59,3.42,3.46,2388700.0],["2025-02-05",3.49,3.54,3.34,3.36,2936400.0],["2025-02-06",3.375,3.465,3.33,3.34,1966800.0],["2025-02-07",3.33,3.345,3.01,3.09,5749700.0],["2025-02-10",3.1,3.12,2.902,2.92,4598600.0],["2025-02-11",2.89,2.89,2.67,2.74,6910000.0],["2025-02-12",2.735,2.93,2.67,2.85,3678200.0],["2025-02-13",2.84,2.965,2.77,2.95,3021300.0],["2025-02-14",2.965,3.05,2.94,3.03,2716900.0],["2025-02-18",3.03,3.06,2.95,3.02,3633000.0],["2025-02-19",3.01,3.2,2.99,3.13,3377900.0],["2025-02-20",3.13,3.138,2.96,3.05,2110800.0],["2025-02-21",3.07,3.09,2.83,2.91,3751500.0],["2025-02-24",2.94,2.94,2.65,2.67,4247400.0],["2025-02-25",2.66,2.74,2.61,2.69,2968600.0],["2025-02-26",2.72,2.85,2.68,2.73,3259800.0],["2025-02-27",2.75,2.82,2.65,2.66,3039400.0],["2025-02-28",2.655,2.73,2.56,2.65,2778500.0],["2025-03-03",2.695,2.735,2.44,2.44,5384900.0],["2025-03-04",2.4,2.54,2.195,2.48,8156800.0],["2025-03-05",2.45,2.585,2.38,2.56,3562100.0],["2025-03-06",2.49,2.57,2.44,2.51,3345900.0],["2025-03-07",2.51,2.67,2.49,2.58,3602200.0],["2025-03-10",2.52,2.56,2.4,2.44,5493700.0],["2025-03-11",2.4,2.53,2.32,2.51,4090400.0],["2025-03-12",2.52,2.55,2.4,2.4,3857800.0],["2025-03-13",2.41,2.46,2.33,2.37,3153100.0],["2025-03-14",2.375,2.445,2.35,2.4,2859600.0],["2025-03-17",2.43,2.615,2.425,2.58,3504200.0],["2025-03-18",2.55,2.65,2.47,2.56,2713900.0],["2025-03-19",2.56,2.75,2.56,2.67,2757200.0],["2025-03-20",2.67,2.816,2.665,2.75,4083100.0],["2025-03-21",2.68,2.79,2.62,2.76,11015200.0],["2025-03-24",2.83,3.055,2.8,2.82,4377500.0],["2025-03-25",2.82,2.88,2.762,2.85,3313200.0],["2025-03-26",2.87,2.94,2.71,2.79,2845400.0],["2025-03-27",2.81,2.99,2.73,2.9,3900400.0],["2025-03-28",2.87,2.925,2.77,2.82,3592400.0],["2025-03-31",2.73,2.76,2.61,2.66,3125100.0],["2025-04-01",2.67,2.76,2.6,2.71,2339800.0],["2025-04-02",2.65,2.75,2.61,2.65,2832600.0],["2025-04-03",2.48,2.6,2.4,2.55,5560700.0],["2025-04-04",2.42,2.57,2.295,2.57,4837200.0],["2025-04-07",2.43,2.79,2.365,2.57,6392200.0],["2025-04-08",2.66,2.72,2.38,2.41,5315900.0],["2025-04-09",2.38,2.665,2.3,2.59,5178900.0],["2025-04-10",2.51,2.6,2.435,2.53,3338700.0],["2025-04-11",2.53,2.72,2.48,2.71,2616300.0],["2025-04-14",2.74,2.845,2.685,2.71,3188000.0],["2025-04-15",2.68,2.72,2.52,2.55,3068100.0],["2025-04-16",2.54,2.6,2.46,2.53,2376500.0],["2025-04-17",2.53,2.585,2.48,2.53,1767800.0],["2025-04-21",2.53,2.57,2.39,2.47,1964100.0],["2025-04-22",2.49,2.61,2.475,2.56,1914300.0],["2025-04-23",2.61,2.7,2.52,2.54,3330400.0],["2025-04-24",2.59,2.64,2.55,2.6,1849300.0],["2025-04-25",2.56,2.755,2.545,2.73,2653900.0],["2025-04-28",2.76,2.83,2.72,2.82,2124600.0],["2025-04-29",2.82,2.85,2.76,2.83,1452200.0],["2025-04-30",2.74,2.795,2.72,2.76,1743500.0],["2025-05-01",2.82,2.86,2.77,2.81,2313600.0],["2025-05-02",2.89,2.96,2.835,2.85,2281800.0],["2025-05-05",2.8,2.875,2.66,2.77,2886600.0],["2025-05-06",3.1,3.93,3.08,3.67,21459800.0],["2025-05-07",3.726,4.165,3.64,3.67,9887800.0],["2025-05-08",3.71,3.96,3.66,3.83,6057300.0],["2025-05-09",3.845,3.87,3.61,3.66,5724700.0],["2025-05-12",3.83,3.94,3.71,3.74,4705700.0],["2025-05-13",3.8,3.9,3.62,3.64,4301100.0],["2025-05-14",3.64,4.12,3.6,4.05,10265900.0],["2025-05-15",4.03,4.05,3.85,3.97,5054700.0],["2025-05-16",3.99,4.15,3.845,3.85,4975300.0],["2025-05-19",3.74,3.815,3.62,3.72,3098400.0],["2025-05-20",3.71,3.75,3.58,3.72,3609800.0],["2025-05-21",3.67,3.68,3.41,3.45,4906800.0],["2025-05-22",3.4,3.729,3.33,3.69,4866400.0],["2025-05-23",3.65,3.94,3.62,3.84,4957100.0],["2025-05-27",3.88,4.05,3.8,3.96,5072800.0],["2025-05-28",3.99,4.15,3.94,3.99,6659200.0],["2025-05-29",4.03,4.5,3.85,3.93,6478500.0],["2025-05-30",3.89,4.025,3.725,3.95,6738700.0],["2025-06-02",3.93,3.96,3.7,3.78,4161800.0],["2025-06-03",3.72,3.925,3.68,3.86,4110800.0],["2025-06-04",3.88,3.95,3.84,3.89,2346100.0],["2025-06-05",3.9,3.915,3.76,3.8,3142200.0],["2025-06-06",3.84,4.12,3.83,4.0,3607600.0],["2025-06-09",4.04,4.265,4.03,4.19,4950800.0],["2025-06-10",4.24,4.35,4.14,4.16,3636900.0],["2025-06-11",4.17,4.29,4.14,4.28,4128600.0],["2025-06-12",4.27,4.48,4.23,4.36,3687500.0],["2025-06-13",4.28,4.445,4.26,4.29,2936300.0],["2025-06-16",4.35,4.685,4.285,4.59,5231200.0],["2025-06-17",4.55,4.8,4.5,4.52,6681400.0],["2025-06-18",4.5,4.5,4.26,4.33,4447300.0],["2025-06-20",4.38,4.415,3.91,3.91,12666300.0],["2025-06-23",3.83,3.88,3.68,3.79,5843200.0],["2025-06-24",3.8,3.93,3.765,3.82,4653900.0],["2025-06-25",3.92,4.1,3.76,3.77,3966500.0],["2025-06-26",3.79,4.015,3.75,3.94,4914900.0],["2025-06-27",3.94,3.99,3.63,3.72,8621100.0],["2025-06-30",3.73,3.8,3.64,3.65,3558300.0],["2025-07-01",3.64,3.65,3.46,3.53,3943300.0],["2025-07-02",3.535,3.605,3.47,3.51,3573500.0],["2025-07-03",3.53,3.6,3.48,3.54,2377700.0],["2025-07-07",3.48,3.505,3.27,3.31,4819400.0],["2025-07-08",3.3,3.59,3.3,3.45,5137200.0],["2025-07-09",3.47,3.48,3.38,3.44,2803600.0],["2025-07-10",3.405,3.595,3.37,3.46,3262800.0],["2025-07-11",3.47,3.6,3.42,3.45,2689300.0],["2025-07-14",3.45,3.53,3.42,3.51,1722800.0],["2025-07-15",3.545,3.665,3.43,3.45,3612200.0],["2025-07-16",3.5,3.515,3.33,3.45,2869400.0],["2025-07-17",3.46,3.62,3.455,3.53,3655300.0],["2025-07-18",3.6,3.77,3.47,3.77,4623700.0],["2025-07-21",3.83,4.2,3.82,3.84,6457800.0],["2025-07-22",3.85,4.05,3.815,3.97,4361300.0],["2025-07-23",4.02,4.07,3.88,3.93,3570100.0],["2025-07-24",3.91,3.995,3.76,3.77,2630500.0],["2025-07-25",3.77,3.77,3.6,3.6,2856200.0],["2025-07-28",3.68,3.87,3.55,3.59,4337400.0],["2025-07-29",3.57,3.596,3.39,3.41,4678500.0],["2025-07-30",3.43,3.47,3.37,3.45,4170700.0],["2025-07-31",3.43,3.465,3.34,3.37,3967000.0],["2025-08-01",3.33,3.365,3.213,3.3,4564000.0],["2025-08-04",3.365,3.54,3.31,3.53,4938000.0],["2025-08-05",4.1,4.2,3.321,3.66,15415100.0],["2025-08-06",3.6,3.63,3.36,3.49,5711400.0],["2025-08-07",3.55,3.645,3.39,3.49,3847900.0],["2025-08-08",3.48,3.575,3.42,3.46,4056200.0],["2025-08-11",3.49,3.636,3.49,3.56,4245400.0],["2025-08-12",3.58,3.78,3.5,3.76,3708300.0],["2025-08-13",3.805,4.1,3.8,3.94,6429300.0],["2025-08-14",3.8,3.877,3.68,3.77,3709500.0],["2025-08-15",3.81,3.93,3.77,3.81,3722700.0],["2025-08-18",3.78,4.335,3.78,4.19,7600500.0],["2025-08-19",4.18,4.2,4.05,4.08,4457500.0],["2025-08-20",4.08,4.12,3.9,3.95,2795600.0],["2025-08-21",3.92,3.965,3.8,3.84,2789000.0],["2025-08-22",3.86,4.14,3.86,4.04,4528800.0],["2025-08-25",3.97,4.05,3.93,3.98,2317700.0],["2025-08-26",3.95,4.03,3.93,3.98,3709900.0],["2025-08-27",3.96,4.125,3.96,4.03,3162700.0],["2025-08-28",4.1,4.21,4.05,4.11,3733100.0],["2025-08-29",4.12,4.12,3.86,3.87,4199700.0],["2025-09-02",3.8,3.94,3.77,3.84,2463800.0],["2025-09-03",3.81,3.86,3.76,3.82,2160300.0],["2025-09-04",3.81,3.82,3.7,3.78,2224400.0],["2025-09-05",3.84,3.94,3.69,3.93,2833900.0],["2025-09-08",3.955,3.97,3.78,3.94,2908800.0],["2025-09-09",3.9,3.98,3.85,3.9,3165200.0],["2025-09-10",3.915,3.92,3.803,3.82,2360000.0],["2025-09-11",3.83,4.02,3.82,3.94,2759900.0],["2025-09-12",3.93,4.14,3.86,4.11,4123700.0],["2025-09-15",4.15,4.39,4.12,4.29,5107700.0],["2025-09-16",4.29,4.48,4.21,4.42,4089700.0],["2025-09-17",4.39,4.65,4.33,4.48,5191300.0],["2025-09-18",4.5,4.73,4.5,4.65,4249100.0],["2025-09-19",4.64,4.68,4.35,4.45,5784100.0],["2025-09-22",4.41,4.6,4.28,4.59,3196600.0],["2025-09-23",4.64,4.869,4.49,4.52,4538200.0],["2025-09-24",4.57,4.84,4.54,4.7,3986600.0],["2025-09-25",4.58,4.76,4.53,4.63,3384300.0],["2025-09-26",4.63,4.675,4.5,4.57,2733400.0],["2025-09-29",4.65,4.79,4.63,4.74,6914200.0],["2025-09-30",4.74,4.83,4.56,4.73,4142600.0],["2025-10-01",4.69,5.115,4.67,5.01,6381200.0],["2025-10-02",5.02,5.1,4.86,4.93,4924100.0],["2025-10-03",4.95,5.18,4.85,4.98,5564200.0],["2025-10-06",5.03,5.07,4.88,4.88,3638800.0],["2025-10-07",4.95,5.15,4.74,4.75,6677100.0],["2025-10-08",4.81,4.88,4.65,4.71,3600800.0],["2025-10-09",4.71,4.77,4.6,4.67,2834200.0],["2025-10-10",4.68,4.73,4.26,4.27,6321100.0],["2025-10-13",4.35,4.82,4.35,4.8,5617800.0],["2025-10-14",4.58,4.71,4.44,4.54,6183500.0],["2025-10-15",4.63,4.79,4.52,4.56,3514700.0],["2025-10-16",4.56,4.73,4.245,4.29,4568200.0],["2025-10-17",4.19,4.285,4.14,4.25,3744000.0],["2025-10-20",4.33,4.38,4.235,4.29,2709400.0],["2025-10-21",4.31,4.46,4.23,4.3,2614800.0],["2025-10-22",4.22,4.33,4.12,4.22,3458900.0],["2025-10-23",4.22,4.225,4.05,4.08,3018900.0],["2025-10-24",4.14,4.235,4.08,4.11,3183500.0],["2025-10-27",4.19,4.22,4.08,4.2,2818400.0],["2025-10-28",4.24,4.29,4.09,4.11,2360700.0],["2025-10-29",4.11,4.21,3.95,3.97,3852900.0],["2025-10-30",3.94,3.94,3.805,3.86,4178200.0],["2025-10-31",3.92,4.11,3.825,4.11,3767200.0],["2025-11-03",4.1,4.11,3.9,3.91,2767900.0],["2025-11-04",3.82,3.92,3.66,3.67,3631000.0],["2025-11-05",3.7,3.89,3.61,3.79,4481200.0],["2025-11-06",3.85,3.85,3.41,3.415,4671700.0],["2025-11-07",3.38,3.55,3.25,3.42,5027900.0],["2025-11-10",3.61,3.68,3.27,3.44,6983000.0],["2025-11-11",3.44,3.47,3.25,3.34,3868800.0],["2025-11-12",3.38,3.39,3.07,3.08,6419500.0],["2025-11-13",3.06,3.125,2.98,2.99,5271200.0],["2025-11-14",2.92,2.989,2.88,2.94,3468600.0],["2025-11-17",2.95,2.97,2.85,2.93,3538000.0],["2025-11-18",2.92,3.01,2.85,2.9,5351200.0],["2025-11-19",2.92,2.95,2.79,2.87,4345000.0],["2025-11-20",2.94,3.02,2.8,2.8,3894300.0],["2025-11-21",2.8,2.945,2.78,2.92,4538200.0],["2025-11-24",2.92,2.995,2.91,2.93,3282100.0],["2025-11-25",2.95,3.06,2.87,3.02,3259700.0],["2025-11-26",3.02,3.18,3.02,3.16,3532200.0],["2025-11-28",3.165,3.24,3.12,3.24,2690800.0],["2025-12-01",3.18,3.18,3.08,3.1,2478400.0],["2025-12-02",3.12,3.21,3.1,3.12,2806200.0],["2025-12-03",3.14,3.3,3.125,3.3,2993700.0],["2025-12-04",3.3,3.5,3.3,3.47,3655800.0],["2025-12-05",3.47,3.545,3.39,3.41,2765200.0],["2025-12-08",3.43,3.48,3.29,3.35,2697800.0],["2025-12-09",3.31,3.416,3.3,3.38,1794000.0],["2025-12-10",3.385,3.485,3.385,3.45,2615200.0],["2025-12-11",3.33,3.4,3.205,3.38,3448700.0],["2025-12-12",3.39,3.39,3.18,3.21,3625500.0],["2025-12-15",3.25,3.275,3.075,3.09,3036700.0],["2025-12-16",3.06,3.18,3.06,3.11,3287800.0],["2025-12-17",3.11,3.22,3.0,3.0,2480300.0],["2025-12-18",3.09,3.235,3.03,3.06,2713300.0],["2025-12-19",3.06,3.125,3.04,3.05,5356400.0],["2025-12-22",3.05,3.18,3.04,3.15,2264700.0],["2025-12-23",3.15,3.26,3.125,3.19,3231100.0],["2025-12-24",3.175,3.205,3.135,3.19,1184300.0],["2025-12-26",3.18,3.18,3.09,3.14,4104600.0],["2025-12-29",3.1,3.175,2.98,2.99,3228300.0],["2025-12-30",2.97,3.001,2.91,2.91,4567100.0],["2025-12-31",2.9,2.94,2.86,2.91,3016600.0],["2026-01-02",2.92,3.135,2.913,3.08,4354500.0],["2026-01-05",3.09,3.175,2.95,3.04,3226400.0],["2026-01-06",3.02,3.14,3.02,3.12,2253700.0],["2026-01-07",3.13,3.175,3.049,3.11,2932500.0],["2026-01-08",3.1,3.215,3.09,3.12,2638600.0],["2026-01-09",3.14,3.15,2.99,3.06,2623400.0],["2026-01-12",3.04,3.19,2.97,3.09,3786300.0],["2026-01-13",3.12,3.14,2.97,2.97,2420000.0],["2026-01-14",2.97,3.17,2.91,3.15,4736400.0],["2026-01-15",3.15,3.2,2.99,3.0,3210700.0],["2026-01-16",3.02,3.11,3.0,3.07,3253700.0],["2026-01-20",3.0,3.11,2.93,3.06,4678900.0],["2026-01-21",3.09,3.16,2.99,3.09,3617500.0],["2026-01-22",3.11,3.23,3.09,3.1,2605100.0],["2026-01-23",3.09,3.14,3.05,3.09,2533200.0],["2026-01-26",3.08,3.12,3.03,3.09,3709300.0],["2026-01-27",3.1,3.11,3.01,3.05,2244700.0],["2026-01-28",3.08,3.34,3.06,3.33,5535900.0],["2026-01-29",3.32,3.35,3.06,3.14,7220500.0],["2026-01-30",3.12,3.2,3.01,3.01,3440700.0],["2026-02-02",3.01,3.08,2.95,3.02,6292600.0],["2026-02-03",3.05,3.07,2.88,2.98,3387000.0],["2026-02-04",3.01,3.07,2.895,2.99,4281100.0],["2026-02-05",2.95,2.98,2.77,2.91,4357200.0],["2026-02-06",2.965,3.32,2.92,3.23,6793400.0],["2026-02-09",3.22,3.265,3.12,3.24,2183000.0],["2026-02-10",3.2,3.205,3.07,3.09,2534200.0],["2026-02-11",3.07,3.13,2.99,3.04,2777900.0],["2026-02-12",3.06,3.07,2.86,2.92,2709100.0],["2026-02-13",2.94,2.966,2.85,2.92,3153200.0],["2026-02-17",2.91,2.91,2.67,2.69,5880500.0],["2026-02-18",2.73,2.89,2.725,2.83,2929000.0],["2026-02-19",2.8,2.83,2.755,2.82,1791000.0],["2026-02-20",2.79,2.88,2.76,2.8,3002400.0],["2026-02-23",2.78,2.815,2.68,2.76,2912800.0],["2026-02-24",2.76,2.81,2.712,2.8,1772200.0],["2026-02-25",2.82,2.89,2.76,2.83,2001000.0],["2026-02-26",2.81,2.87,2.741,2.79,2880300.0],["2026-02-27",2.72,2.78,2.67,2.74,2931700.0],["2026-03-02",2.68,2.86,2.665,2.83,5456700.0],["2026-03-03",2.84,3.04,2.645,2.68,6996000.0],["2026-03-04",2.72,2.74,2.41,2.515,8342100.0],["2026-03-05",2.49,2.52,2.27,2.285,7429800.0],["2026-03-06",2.21,2.25,2.13,2.21,8031800.0],["2026-03-09",2.16,2.25,2.05,2.23,5052000.0],["2026-03-10",2.23,2.3,2.18,2.19,5342500.0],["2026-03-11",2.19,2.265,2.16,2.19,2981600.0],["2026-03-12",2.16,2.19,2.09,2.1,3300100.0],["2026-03-13",2.1,2.14,2.05,2.08,3972400.0],["2026-03-16",2.13,2.142,2.06,2.11,4875000.0],["2026-03-17",2.11,2.17,2.04,2.06,3376200.0],["2026-03-18",2.05,2.05,1.92,1.93,7190500.0],["2026-03-19",1.9,2.08,1.892,2.05,4389500.0],["2026-03-20",2.045,2.06,1.915,1.94,6819500.0],["2026-03-23",1.99,2.035,1.945,1.96,5398800.0],["2026-03-24",1.93,1.96,1.84,1.87,6544300.0],["2026-03-25",1.85,1.91,1.8,1.81,6690400.0],["2026-03-26",1.77,1.84,1.7,1.75,7349100.0],["2026-03-27",1.72,1.76,1.69,1.72,4516200.0],["2026-03-30",1.73,1.745,1.64,1.66,7009800.0],["2026-03-31",1.67,1.77,1.67,1.72,4661900.0],["2026-04-01",1.75,1.83,1.74,1.77,3171700.0],["2026-04-02",1.72,1.75,1.69,1.71,3633500.0],["2026-04-06",1.71,1.87,1.71,1.85,3155700.0],["2026-04-07",1.82,1.875,1.78,1.8,4283700.0],["2026-04-08",1.94,2.045,1.86,1.91,5602700.0],["2026-04-09",1.88,2.015,1.88,2.0,4047500.0],["2026-04-10",2.03,2.1,1.93,1.94,4156100.0],["2026-04-13",1.9,1.95,1.84,1.93,3190900.0],["2026-04-14",1.98,2.06,1.95,2.05,3549900.0],["2026-04-15",2.05,2.12,2.02,2.06,2990500.0],["2026-04-16",2.09,2.15,2.06,2.13,4378900.0],["2026-04-17",2.17,2.3,2.16,2.21,4656500.0],["2026-04-20",2.19,2.21,2.135,2.19,3006700.0],["2026-04-21",2.21,2.236,2.11,2.12,3289500.0],["2026-04-22",2.15,2.23,2.15,2.19,3039500.0],["2026-04-23",2.2,2.25,2.14,2.18,3091700.0],["2026-04-24",2.18,2.28,2.13,2.27,2901200.0],["2026-04-27",2.26,2.28,2.12,2.13,2592600.0],["2026-04-28",2.12,2.185,2.105,2.13,2082300.0],["2026-04-29",2.12,2.12,2.06,2.1,3410800.0],["2026-04-30",2.12,2.16,2.09,2.1,4250900.0],["2026-05-01",2.11,2.17,2.09,2.17,2392200.0],["2026-05-04",2.16,2.21,2.08,2.17,4426700.0],["2026-05-05",2.11,2.27,2.03,2.1,6022200.0],["2026-05-06",2.14,2.29,1.93,1.94,6989800.0],["2026-05-07",1.91,1.98,1.875,1.9,4490400.0],["2026-05-08",1.915,2.03,1.87,1.97,4196000.0],["2026-05-11",1.95,2.11,1.925,1.98,5527300.0],["2026-05-12",1.98,2.01,1.9,1.92,3982000.0],["2026-05-13",1.91,1.98,1.85,1.95,3264300.0],["2026-05-14",1.96,2.0,1.925,1.94,2462000.0],["2026-05-15",1.9,1.94,1.86,1.9,3107200.0],["2026-05-18",1.9,1.93,1.85,1.92,6685800.0],["2026-05-19",1.89,1.9,1.81,1.82,2579800.0],["2026-05-20",1.81,1.94,1.78,1.84,3156900.0],["2026-05-21",1.83,1.94,1.825,1.88,5108400.0],["2026-05-22",1.88,1.915,1.86,1.88,3141800.0],["2026-05-26",1.92,2.035,1.9,1.94,3113400.0],["2026-05-27",1.95,2.1,1.94,2.06,5303300.0],["2026-05-28",2.05,2.19,2.02,2.16,4319700.0],["2026-05-29",2.16,2.29,2.12,2.22,4736800.0],["2026-06-01",2.23,2.44,2.19,2.43,6961100.0],["2026-06-02",2.43,2.55,2.3,2.38,6544100.0],["2026-06-03",2.34,2.34,2.21,2.3,3487900.0],["2026-06-04",2.27,2.51,2.26,2.49,8990100.0],["2026-06-05",2.47,2.47,2.12,2.125,4304400.0],["2026-06-08",2.15,2.16,2.06,2.08,2198300.0],["2026-06-09",2.08,2.12,1.9,1.92,7132500.0],["2026-06-10",1.9,1.95,1.87,1.89,3209700.0],["2026-06-11",1.89,1.99,1.87,1.98,3646300.0],["2026-06-12",2.01,2.065,1.97,2.0,2689000.0],["2026-06-15",2.06,2.11,1.99,2.04,2883500.0],["2026-06-16",2.03,2.09,1.99,2.0,3031900.0],["2026-06-17",2.01,2.02,1.87,1.89,5004400.0],["2026-06-18",1.925,1.975,1.9,1.94,4567600.0],["2026-06-22",1.93,1.995,1.89,1.94,4110300.0],["2026-06-23",1.89,1.96,1.89,1.91,3104700.0],["2026-06-24",1.9,1.91,1.77,1.8,4015500.0],["2026-06-25",1.8,1.82,1.76,1.77,3103200.0],["2026-06-26",1.755,1.775,1.71,1.76,7424900.0],["2026-06-29",1.78,1.905,1.77,1.88,4318600.0],["2026-06-30",1.87,1.96,1.835,1.91,3483200.0],["2026-07-01",1.89,1.98,1.86,1.89,2744600.0],["2026-07-02",1.92,1.94,1.83,1.87,2683800.0],["2026-07-06",1.88,1.98,1.85,1.96,3153197.717472],["2026-07-07",1.93,1.93,1.81,1.82,4942253.944514],["2026-07-08",1.79,1.85,1.77,1.83,2754527.306712],["2026-07-09",1.84,1.845,1.77,1.79,2825741.032229],["2026-07-10",1.8,1.82,1.77,1.81,2250052.573292],["2026-07-13",1.78,1.8,1.7,1.73,3485403.145514],["2026-07-14",1.76,1.81,1.7512,1.76,2233103.309392],["2026-07-15",1.79,1.82,1.7401,1.77,2478094.655287],["2026-07-16",1.76,1.8,1.7,1.73,3599108.789598],["2026-07-17",1.7,1.76,1.68,1.68,2057007.111919],["2026-07-20",1.69,1.71,1.66,1.67,2081381.782058],["2026-07-21",1.64,1.67,1.6,1.6,3529641.632463],["2026-07-22",1.6,1.62,1.52,1.58,4665225.580757],["2026-07-23",1.54,1.58,1.51,1.51,2621347.592484],["2026-07-24",1.52,1.52,1.41,1.42,3705894.318573],["2026-07-27",1.45,1.5751,1.44,1.56,5651034.29464],["2026-07-28",1.53,1.635,1.53,1.63,4555274.67996],["2026-07-29",1.62,1.625,1.54,1.55,3931978.713964],["2026-07-30",1.58,1.67,1.57,1.67,2434812.439543],["2026-07-31",1.69,1.69,1.55,1.58,2767032.031678],["2026-08-03",1.59,1.6499,1.57,1.61,1873786.944108],["2026-08-04",1.63,1.77,1.62,1.73,3830652.069685],["2026-08-05",1.52,1.64,1.5,1.53,9752322.591777],["2026-08-06",1.54,1.59,1.48,1.52,4667752.852081],["2026-08-07",1.54,1.63,1.44,1.62,5554213.493638],["2026-08-10",1.64,1.685,1.55,1.565,1297709.736874],["2026-08-11",1.61,1.66,1.57,1.6,3275374.459731],["2026-08-12",1.62,1.645,1.57,1.58,2661767.799547],["2026-08-13",1.58,1.65,1.575,1.65,1987090.665065]]}