{"t":"EVLV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-22",9.9,9.91,9.73,9.73,203800.0],["2020-09-23",9.73,9.73,9.73,9.73,0.0],["2020-09-24",9.71,9.795,9.7,9.795,20100.0],["2020-09-25",9.88,9.88,9.71,9.78,11300.0],["2020-09-28",9.74,9.83,9.73,9.74,25000.0],["2020-09-29",9.75,9.76,9.71,9.71,15300.0],["2020-09-30",9.73,9.915,9.73,9.75,74600.0],["2020-10-01",9.86,9.9,9.73,9.73,9400.0],["2020-10-02",9.74,9.92,9.73,9.92,215000.0],["2020-10-05",9.73,9.785,9.73,9.785,16200.0],["2020-10-06",9.85,9.88,9.73,9.74,18900.0],["2020-10-07",9.739,9.76,9.73,9.74,2600.0],["2020-10-08",9.73,9.778,9.64,9.65,30700.0],["2020-10-09",9.65,9.71,9.43,9.65,12700.0],["2020-10-12",9.7,9.7,9.59,9.65,500.0],["2020-10-13",9.66,9.66,9.655,9.655,600.0],["2020-10-14",9.75,9.75,9.64,9.64,2900.0],["2020-10-15",9.74,9.75,9.7,9.7,4100.0],["2020-10-16",9.7,9.745,9.64,9.64,24200.0],["2020-10-19",9.64,9.64,9.64,9.64,0.0],["2020-10-20",9.64,9.64,9.64,9.64,100.0],["2020-10-21",9.713,9.735,9.62,9.7,3200.0],["2020-10-22",9.69,9.73,9.68,9.715,195100.0],["2020-10-23",9.7,9.7,9.7,9.7,200.0],["2020-10-26",9.69,9.69,9.69,9.69,200.0],["2020-10-27",9.66,9.7,9.66,9.69,2200.0],["2020-10-28",9.651,9.7,9.621,9.64,5700.0],["2020-10-29",9.64,9.68,9.64,9.68,82700.0],["2020-10-30",9.62,9.62,9.62,9.62,400.0],["2020-11-02",9.66,9.69,9.645,9.69,4300.0],["2020-11-03",9.67,9.67,9.67,9.67,400.0],["2020-11-04",9.65,9.66,9.65,9.66,5600.0],["2020-11-05",9.69,9.69,9.69,9.69,900.0],["2020-11-06",9.68,9.73,9.68,9.73,2900.0],["2020-11-09",9.71,9.71,9.71,9.71,200.0],["2020-11-10",9.71,9.71,9.71,9.71,0.0],["2020-11-11",9.71,9.725,9.71,9.72,1600.0],["2020-11-12",9.72,9.75,9.69,9.705,7600.0],["2020-11-13",9.75,9.75,9.75,9.75,300.0],["2020-11-16",9.68,9.77,9.68,9.77,73600.0],["2020-11-17",9.77,9.8,9.76,9.79,22900.0],["2020-11-18",9.79,9.79,9.79,9.79,0.0],["2020-11-19",9.77,9.8,9.72,9.725,30200.0],["2020-11-20",9.68,9.83,9.68,9.815,16100.0],["2020-11-23",9.867,9.867,9.867,9.867,1000.0],["2020-11-24",9.867,9.867,9.867,9.867,100.0],["2020-11-25",9.78,9.86,9.7,9.71,5900.0],["2020-11-27",9.88,9.89,9.88,9.89,22100.0],["2020-11-30",9.721,9.9,9.721,9.8,85300.0],["2020-12-01",9.855,9.855,9.855,9.855,100.0],["2020-12-02",9.85,9.875,9.84,9.875,4400.0],["2020-12-03",9.875,10.0,9.85,10.0,38300.0],["2020-12-04",10.0,10.0,9.95,9.99,41800.0],["2020-12-07",10.0,10.04,9.988,10.01,170500.0],["2020-12-08",10.0,10.03,9.95,9.95,34800.0],["2020-12-09",9.96,10.01,9.96,10.0,11600.0],["2020-12-10",9.96,10.05,9.96,9.97,104400.0],["2020-12-11",10.04,10.05,9.88,10.004,30800.0],["2020-12-14",9.92,9.98,9.87,9.97,373200.0],["2020-12-15",10.04,10.1,10.0,10.01,28500.0],["2020-12-16",10.04,10.08,9.94,10.0,15800.0],["2020-12-17",10.04,10.04,9.9,10.0,450500.0],["2020-12-18",10.04,10.05,9.96,9.96,23800.0],["2020-12-21",9.96,9.96,9.9,9.95,35900.0],["2020-12-22",9.96,10.19,9.96,10.19,10600.0],["2020-12-23",10.18,10.18,10.1,10.18,5000.0],["2020-12-24",10.01,10.15,10.0,10.082,21700.0],["2020-12-28",10.14,10.15,10.05,10.11,27600.0],["2020-12-29",10.02,10.071,9.96,10.02,35500.0],["2020-12-30",10.05,10.15,9.96,10.09,52700.0],["2020-12-31",10.01,10.14,10.0,10.01,47600.0],["2021-01-04",10.07,10.15,10.0,10.08,39000.0],["2021-01-05",10.15,10.15,10.0,10.11,156600.0],["2021-01-06",10.12,10.14,10.02,10.11,38900.0],["2021-01-07",10.12,10.13,10.01,10.08,102800.0],["2021-01-08",10.14,10.21,10.01,10.2,63000.0],["2021-01-11",10.18,10.27,10.12,10.25,22700.0],["2021-01-12",10.25,10.3,10.2,10.26,78500.0],["2021-01-13",10.29,10.3,10.225,10.29,17800.0],["2021-01-14",10.316,10.5,10.23,10.27,45700.0],["2021-01-15",10.28,10.39,10.25,10.3,173100.0],["2021-01-19",10.34,10.37,10.272,10.31,53800.0],["2021-01-20",10.33,10.37,10.3,10.35,32500.0],["2021-01-21",10.35,10.47,10.35,10.39,31300.0],["2021-01-22",10.4,10.49,10.4,10.43,14200.0],["2021-01-25",10.44,10.57,10.35,10.45,43400.0],["2021-01-26",10.45,11.23,10.31,10.9,836600.0],["2021-01-27",10.89,10.89,10.26,10.36,413800.0],["2021-01-28",10.38,10.5,10.17,10.36,86700.0],["2021-01-29",10.3,10.46,10.3,10.36,19700.0],["2021-02-01",10.35,10.5,10.25,10.465,56700.0],["2021-02-02",10.48,10.6,10.45,10.56,91800.0],["2021-02-03",10.61,10.75,10.5,10.55,57100.0],["2021-02-04",10.5,10.55,10.42,10.48,72100.0],["2021-02-05",10.46,10.59,10.37,10.4,34600.0],["2021-02-08",10.49,10.7,10.44,10.51,69500.0],["2021-02-09",10.73,10.85,10.51,10.85,74200.0],["2021-02-10",10.79,10.79,10.5,10.53,56200.0],["2021-02-11",10.53,10.7,10.43,10.54,36000.0],["2021-02-12",10.44,10.71,10.44,10.54,61000.0],["2021-02-16",10.56,10.68,10.35,10.4,47000.0],["2021-02-17",10.334,10.39,10.32,10.34,40900.0],["2021-02-18",10.35,10.53,10.32,10.5,31000.0],["2021-02-19",10.51,10.78,10.51,10.7,49500.0],["2021-02-22",10.64,10.7,10.5,10.59,332000.0],["2021-02-23",10.5,10.56,10.25,10.41,137500.0],["2021-02-24",10.35,10.7,10.35,10.58,36600.0],["2021-02-25",10.58,10.72,10.3,10.36,67300.0],["2021-02-26",10.29,10.45,10.2,10.26,14800.0],["2021-03-01",10.36,10.36,10.23,10.23,10400.0],["2021-03-02",10.23,10.26,9.87,10.11,114900.0],["2021-03-03",10.05,10.32,10.03,10.25,186200.0],["2021-03-04",10.066,10.165,9.81,9.96,357100.0],["2021-03-05",10.02,10.136,9.9,10.03,452500.0],["2021-03-08",10.48,10.5,10.2,10.38,5406400.0],["2021-03-09",10.43,10.69,10.24,10.6,2186100.0],["2021-03-10",10.68,10.68,10.22,10.4,1082300.0],["2021-03-11",10.45,10.56,10.33,10.5,753800.0],["2021-03-12",10.5,10.5,10.25,10.38,386400.0],["2021-03-15",10.53,10.53,10.35,10.46,290900.0],["2021-03-16",10.5,10.5,10.29,10.35,369700.0],["2021-03-17",10.3,10.59,10.27,10.5,829900.0],["2021-03-18",10.75,10.94,10.41,10.45,659100.0],["2021-03-19",10.63,10.7,10.34,10.52,352000.0],["2021-03-22",10.6,10.65,10.45,10.49,360900.0],["2021-03-23",10.49,10.565,10.15,10.22,557600.0],["2021-03-24",10.21,10.21,9.93,10.06,935900.0],["2021-03-25",9.99,10.01,9.81,9.97,442000.0],["2021-03-26",9.99,10.1,9.85,10.08,227100.0],["2021-03-29",10.13,10.173,9.95,10.04,88100.0],["2021-03-30",10.0,10.02,9.95,10.02,87400.0],["2021-03-31",10.02,10.02,9.99,10.01,143500.0],["2021-04-01",10.0,10.1,10.0,10.01,198600.0],["2021-04-05",10.2,10.365,10.09,10.09,235500.0],["2021-04-06",10.14,10.2,9.96,10.1,231000.0],["2021-04-07",10.1,10.1,10.02,10.07,159100.0],["2021-04-08",10.12,10.2,10.05,10.09,86000.0],["2021-04-09",10.08,10.08,10.01,10.08,160700.0],["2021-04-12",10.09,10.23,10.0,10.07,163400.0],["2021-04-13",10.01,10.06,10.0,10.01,79000.0],["2021-04-14",10.007,10.08,9.94,10.0,144400.0],["2021-04-15",9.97,10.0,9.92,9.98,258000.0],["2021-04-16",9.95,10.0,9.9,9.96,86700.0],["2021-04-19",9.93,10.0,9.92,9.97,86100.0],["2021-04-20",9.96,9.97,9.9,9.97,106900.0],["2021-04-21",9.96,10.0,9.9,9.97,159300.0],["2021-04-22",10.0,10.0,9.92,9.97,40700.0],["2021-04-23",9.95,10.0,9.95,9.98,78900.0],["2021-04-26",10.0,10.03,9.96,9.99,56000.0],["2021-04-27",10.05,10.05,9.98,10.0,36900.0],["2021-04-28",9.97,10.0,9.96,9.98,20200.0],["2021-04-29",10.0,10.02,9.98,9.98,26700.0],["2021-04-30",9.97,10.0,9.94,9.98,34700.0],["2021-05-03",9.99,9.99,9.92,9.96,111200.0],["2021-05-04",9.92,9.93,9.88,9.91,82000.0],["2021-05-05",9.9,9.92,9.9,9.91,93000.0],["2021-05-06",9.89,9.92,9.89,9.91,319500.0],["2021-05-07",9.88,9.91,9.88,9.9,66200.0],["2021-05-10",9.91,9.92,9.88,9.9,55900.0],["2021-05-11",9.85,9.96,9.85,9.96,46100.0],["2021-05-12",9.9,9.95,9.9,9.94,47600.0],["2021-05-13",9.9,9.945,9.86,9.9,60600.0],["2021-05-14",9.9,9.94,9.85,9.9,16900.0],["2021-05-17",9.9,9.9,9.86,9.9,54000.0],["2021-05-18",9.9,9.938,9.87,9.9,22300.0],["2021-05-19",9.87,9.9,9.85,9.9,13500.0],["2021-05-20",9.9,9.94,9.855,9.91,19000.0],["2021-05-21",9.96,9.98,9.909,9.97,581500.0],["2021-05-24",9.98,10.0,9.93,9.97,24200.0],["2021-05-25",9.95,10.0,9.95,9.98,37500.0],["2021-05-26",9.98,10.01,9.975,10.0,130200.0],["2021-05-27",9.975,10.0,9.96,10.0,54500.0],["2021-05-28",9.99,10.07,9.98,10.0,37300.0],["2021-06-01",9.99,10.07,9.93,10.04,118700.0],["2021-06-02",10.13,10.13,9.96,10.04,413200.0],["2021-06-03",9.97,10.05,9.97,10.04,68700.0],["2021-06-04",9.99,10.05,9.99,10.01,17000.0],["2021-06-07",10.02,10.025,9.97,10.01,45300.0],["2021-06-08",10.03,10.05,9.97,10.01,288900.0],["2021-06-09",10.04,10.05,10.0,10.05,84800.0],["2021-06-10",10.05,10.1,10.0,10.1,403500.0],["2021-06-11",10.09,10.13,10.03,10.09,25800.0],["2021-06-14",10.16,10.16,10.0,10.04,12000.0],["2021-06-15",10.02,10.03,9.98,10.02,60400.0],["2021-06-16",10.0,10.049,9.97,10.02,32500.0],["2021-06-17",9.99,10.01,9.94,9.97,23300.0],["2021-06-18",9.96,10.02,9.95,9.97,18100.0],["2021-06-21",9.93,9.98,9.91,9.98,23000.0],["2021-06-22",9.98,9.98,9.91,9.97,25600.0],["2021-06-23",9.97,9.99,9.965,9.98,17200.0],["2021-06-24",9.99,10.04,9.99,10.0,33700.0],["2021-06-25",10.0,10.03,10.0,10.02,18200.0],["2021-06-28",10.02,10.02,9.98,9.99,17500.0],["2021-06-29",10.04,10.07,10.0,10.06,325700.0],["2021-06-30",10.06,10.08,10.03,10.03,132100.0],["2021-07-01",10.1,10.12,10.04,10.07,81900.0],["2021-07-02",10.07,10.09,9.97,10.04,107500.0],["2021-07-06",10.04,10.06,9.98,10.02,148800.0],["2021-07-07",10.04,10.04,9.97,9.98,540300.0],["2021-07-08",9.971,9.99,9.97,9.99,1004500.0],["2021-07-09",9.98,10.0,9.98,9.985,223100.0],["2021-07-12",9.94,9.98,9.73,9.75,215700.0],["2021-07-13",9.81,9.99,9.76,9.83,86800.0],["2021-07-14",9.81,10.15,9.75,10.01,159200.0],["2021-07-15",9.97,9.97,9.24,9.37,87000.0],["2021-07-16",9.35,9.61,9.15,9.55,55000.0],["2021-07-19",10.5,12.9,9.25,10.4,365100.0],["2021-07-20",11.0,11.02,10.21,10.3,330100.0],["2021-07-21",10.49,10.7,9.4,9.63,302900.0],["2021-07-22",9.59,9.99,8.65,8.81,227300.0],["2021-07-23",8.91,12.41,8.089,10.7,1775600.0],["2021-07-26",11.139,11.2,10.02,10.02,488200.0],["2021-07-27",10.0,10.25,9.1,9.12,301800.0],["2021-07-28",9.63,9.63,8.19,8.21,494600.0],["2021-07-29",8.51,8.833,8.25,8.31,370600.0],["2021-07-30",8.25,8.5,8.11,8.13,177100.0],["2021-08-02",8.3,8.48,7.835,7.92,317800.0],["2021-08-03",7.83,7.96,7.5,7.55,139800.0],["2021-08-04",7.58,7.61,7.22,7.26,117400.0],["2021-08-05",7.26,7.76,7.232,7.5,153700.0],["2021-08-06",7.6,8.09,7.5,7.93,179000.0],["2021-08-09",8.1,8.49,7.76,8.36,267000.0],["2021-08-10",8.63,9.89,8.33,9.51,387800.0],["2021-08-11",9.45,10.31,9.45,9.61,340500.0],["2021-08-12",9.68,10.3,9.54,9.97,191000.0],["2021-08-13",9.91,10.12,9.44,9.55,157600.0],["2021-08-16",9.5,9.78,8.82,8.9,159700.0],["2021-08-17",8.7,8.75,8.08,8.3,227500.0],["2021-08-18",8.36,9.349,8.3,9.15,282400.0],["2021-08-19",8.95,9.418,8.91,9.19,123800.0],["2021-08-20",9.25,9.362,8.91,9.0,203800.0],["2021-08-23",8.93,9.29,8.0,8.08,314700.0],["2021-08-24",8.811,9.4,7.86,7.95,724400.0],["2021-08-25",8.05,8.25,7.55,7.56,301100.0],["2021-08-26",7.85,7.86,7.395,7.49,275300.0],["2021-08-27",7.5,7.96,7.42,7.86,336700.0],["2021-08-30",8.0,8.25,7.665,8.07,308800.0],["2021-08-31",7.99,8.055,7.6,7.78,572000.0],["2021-09-01",7.78,8.0,7.35,7.53,247100.0],["2021-09-02",7.5,7.63,7.31,7.52,267900.0],["2021-09-03",7.46,7.788,7.11,7.65,606500.0],["2021-09-07",7.0,7.08,6.49,6.49,5296300.0],["2021-09-08",6.693,6.7,5.97,6.13,1221800.0],["2021-09-09",6.16,6.92,6.1,6.59,987100.0],["2021-09-10",6.71,6.75,6.32,6.32,299400.0],["2021-09-13",6.31,6.44,6.01,6.24,353400.0],["2021-09-14",6.21,6.31,6.058,6.21,175800.0],["2021-09-15",6.25,6.36,6.11,6.31,246300.0],["2021-09-16",6.3,6.76,6.255,6.46,321700.0],["2021-09-17",6.66,7.42,6.39,7.35,3086600.0],["2021-09-20",7.02,7.72,6.82,7.66,624700.0],["2021-09-21",7.61,7.79,7.43,7.55,211300.0],["2021-09-22",7.5,7.65,6.88,6.91,675600.0],["2021-09-23",7.06,7.11,6.73,6.94,277500.0],["2021-09-24",6.93,6.98,6.51,6.59,352200.0],["2021-09-27",6.59,7.09,6.56,7.01,422300.0],["2021-09-28",6.96,6.97,6.36,6.47,313400.0],["2021-09-29",6.5,6.63,6.03,6.09,394000.0],["2021-09-30",6.15,6.45,5.87,6.0,602600.0],["2021-10-01",5.99,6.13,5.944,6.0,357800.0],["2021-10-04",6.01,6.07,5.71,5.73,220400.0],["2021-10-05",5.75,5.95,5.68,5.75,243900.0],["2021-10-06",5.74,5.81,5.55,5.67,301600.0],["2021-10-07",5.75,5.94,5.64,5.67,787000.0],["2021-10-08",5.63,5.73,5.461,5.49,299900.0],["2021-10-11",5.45,5.57,5.4,5.41,270700.0],["2021-10-12",5.44,5.54,5.32,5.34,271400.0],["2021-10-13",5.38,5.41,5.26,5.3,148900.0],["2021-10-14",5.37,5.67,5.31,5.53,265700.0],["2021-10-15",5.57,5.75,5.53,5.61,247100.0],["2021-10-18",5.55,5.67,5.35,5.42,201300.0],["2021-10-19",5.42,5.55,5.3,5.54,305800.0],["2021-10-20",5.52,6.19,5.385,6.1,518600.0],["2021-10-21",6.02,6.15,5.92,6.04,368600.0],["2021-10-22",6.02,6.21,5.83,5.83,362100.0],["2021-10-25",5.85,5.85,5.204,5.41,360600.0],["2021-10-26",5.5,5.5,5.35,5.4,228900.0],["2021-10-27",5.35,5.72,5.35,5.59,276100.0],["2021-10-28",5.59,5.59,5.46,5.48,205900.0],["2021-10-29",5.51,5.87,5.38,5.69,377900.0],["2021-11-01",5.99,6.605,5.86,6.49,676700.0],["2021-11-02",6.52,6.52,6.2,6.37,241800.0],["2021-11-03",6.32,6.32,5.93,6.17,371700.0],["2021-11-04",6.2,6.31,5.78,6.0,281200.0],["2021-11-05",6.0,6.36,5.93,6.29,298300.0],["2021-11-08",6.36,6.46,6.19,6.38,183700.0],["2021-11-09",6.43,6.45,6.13,6.34,143900.0],["2021-11-10",6.31,6.46,6.16,6.32,274200.0],["2021-11-11",6.75,7.97,6.71,7.45,1878500.0],["2021-11-12",7.45,7.966,7.45,7.66,460500.0],["2021-11-15",7.72,7.72,6.88,6.96,513900.0],["2021-11-16",6.93,7.15,6.9,6.99,414500.0],["2021-11-17",7.03,7.34,6.815,6.84,270200.0],["2021-11-18",6.82,6.82,6.42,6.45,388400.0],["2021-11-19",6.5,6.53,6.13,6.16,285600.0],["2021-11-22",6.31,6.31,5.85,5.99,191000.0],["2021-11-23",6.0,6.14,5.46,5.65,803500.0],["2021-11-24",5.63,6.13,5.55,6.02,312900.0],["2021-11-26",5.92,6.015,5.77,6.0,196300.0],["2021-11-29",6.15,6.15,5.85,5.88,283700.0],["2021-11-30",5.88,5.99,5.11,5.42,1478200.0],["2021-12-01",5.52,5.73,5.22,5.52,918700.0],["2021-12-02",5.46,5.66,5.29,5.46,235800.0],["2021-12-03",5.46,5.51,5.15,5.39,439100.0],["2021-12-06",5.3,5.3,4.825,4.96,435100.0],["2021-12-07",5.09,5.43,5.04,5.36,272100.0],["2021-12-08",5.3,5.342,5.08,5.18,161800.0],["2021-12-09",5.06,5.331,4.95,5.05,222900.0],["2021-12-10",5.12,5.12,4.8,4.86,256500.0],["2021-12-13",4.81,5.013,4.75,4.86,437400.0],["2021-12-14",4.86,4.86,4.47,4.67,385100.0],["2021-12-15",4.68,4.75,4.37,4.64,336600.0],["2021-12-16",4.61,5.08,4.56,4.75,391800.0],["2021-12-17",4.68,4.81,4.51,4.57,482700.0],["2021-12-20",4.715,4.715,4.28,4.45,301000.0],["2021-12-21",4.47,4.94,4.46,4.75,651400.0],["2021-12-22",4.78,4.97,4.6,4.7,419100.0],["2021-12-23",4.69,5.07,4.512,5.04,245600.0],["2021-12-27",4.99,5.045,4.68,4.71,315900.0],["2021-12-28",4.65,4.77,4.56,4.66,330500.0],["2021-12-29",4.69,4.86,4.6,4.67,338200.0],["2021-12-30",4.65,4.82,4.45,4.6,474200.0],["2021-12-31",4.55,4.695,4.41,4.46,356800.0],["2022-01-03",4.48,4.88,4.41,4.77,197700.0],["2022-01-04",4.84,4.864,4.57,4.7,217200.0],["2022-01-05",4.7,4.71,4.37,4.44,295000.0],["2022-01-06",4.44,4.5,4.161,4.37,164800.0],["2022-01-07",4.34,4.46,4.16,4.3,175400.0],["2022-01-10",4.35,4.35,3.89,4.04,624300.0],["2022-01-11",4.01,4.38,3.93,3.99,572400.0],["2022-01-12",3.99,4.11,3.49,3.55,1281900.0],["2022-01-13",3.51,3.815,3.22,3.59,1067600.0],["2022-01-14",3.48,3.74,3.48,3.65,311400.0],["2022-01-18",3.7,3.81,3.58,3.63,321900.0],["2022-01-19",3.72,3.81,3.6,3.66,330800.0],["2022-01-20",3.67,3.69,3.443,3.5,453100.0],["2022-01-21",3.5,3.67,3.33,3.5,392100.0],["2022-01-24",3.35,3.62,3.245,3.59,429400.0],["2022-01-25",3.64,3.75,3.51,3.57,1069900.0],["2022-01-26",3.62,3.72,3.35,3.41,698300.0],["2022-01-27",3.41,3.51,3.08,3.09,438500.0],["2022-01-28",3.16,3.16,2.81,2.97,847700.0],["2022-01-31",2.97,3.2,2.94,3.2,703200.0],["2022-02-01",3.21,3.5,3.19,3.45,900300.0],["2022-02-02",3.46,3.46,3.23,3.3,409000.0],["2022-02-03",3.26,3.29,3.14,3.16,311500.0],["2022-02-04",3.16,3.84,3.0,3.69,2320000.0],["2022-02-07",3.81,3.83,3.55,3.62,1121200.0],["2022-02-08",3.59,3.85,3.55,3.67,531100.0],["2022-02-09",3.69,3.84,3.65,3.79,583800.0],["2022-02-10",3.77,4.04,3.71,3.76,563700.0],["2022-02-11",3.77,3.9,3.58,3.6,266800.0],["2022-02-14",3.63,3.84,3.61,3.72,313600.0],["2022-02-15",3.75,3.88,3.71,3.85,344600.0],["2022-02-16",3.85,3.85,3.43,3.47,649900.0],["2022-02-17",3.44,3.49,3.37,3.4,328700.0],["2022-02-18",3.37,3.43,3.25,3.26,477700.0],["2022-02-22",3.23,3.43,3.17,3.31,335800.0],["2022-02-23",3.33,3.405,3.21,3.24,565700.0],["2022-02-24",3.1,3.66,3.1,3.6,476900.0],["2022-02-25",3.58,3.62,3.43,3.44,352700.0],["2022-02-28",3.45,3.65,3.42,3.52,413000.0],["2022-03-01",3.52,3.612,3.39,3.49,371500.0],["2022-03-02",3.49,3.54,3.32,3.35,493700.0],["2022-03-03",3.33,3.35,3.0,3.14,555800.0],["2022-03-04",3.13,3.18,2.95,3.01,252500.0],["2022-03-07",3.06,3.38,3.02,3.04,797100.0],["2022-03-08",3.02,3.37,2.98,3.19,452100.0],["2022-03-09",3.21,3.61,3.21,3.45,470400.0],["2022-03-10",3.39,3.55,3.38,3.47,591300.0],["2022-03-11",3.47,3.53,3.08,3.09,515900.0],["2022-03-14",3.09,3.49,2.98,2.99,981600.0],["2022-03-15",2.36,2.37,1.57,1.7,7195700.0],["2022-03-16",1.7,1.81,1.64,1.69,3094700.0],["2022-03-17",1.59,1.93,1.59,1.9,2915900.0],["2022-03-18",1.9,1.9,1.77,1.79,1425900.0],["2022-03-21",1.76,1.81,1.65,1.7,1592100.0],["2022-03-22",1.8,1.95,1.76,1.92,2240500.0],["2022-03-23",1.91,1.96,1.84,1.93,761600.0],["2022-03-24",1.93,2.44,1.93,2.41,2915200.0],["2022-03-25",2.41,2.41,2.19,2.37,1194100.0],["2022-03-28",2.32,2.67,2.32,2.65,1568800.0],["2022-03-29",2.64,2.98,2.56,2.85,2136700.0],["2022-03-30",2.85,2.889,2.561,2.6,914300.0],["2022-03-31",2.64,2.7,2.575,2.65,665900.0],["2022-04-01",2.63,2.67,2.45,2.49,796100.0],["2022-04-04",2.5,2.58,2.46,2.55,591300.0],["2022-04-05",2.49,2.525,2.32,2.51,3910800.0],["2022-04-06",2.42,2.45,2.27,2.38,426800.0],["2022-04-07",2.35,2.39,2.28,2.39,485800.0],["2022-04-08",2.34,2.41,2.29,2.36,309600.0],["2022-04-11",2.31,2.32,2.23,2.23,338300.0],["2022-04-12",2.3,2.44,2.28,2.35,402300.0],["2022-04-13",2.4,2.805,2.38,2.52,1431200.0],["2022-04-14",2.55,2.77,2.53,2.68,959000.0],["2022-04-18",2.73,2.78,2.54,2.58,422900.0],["2022-04-19",2.68,2.86,2.61,2.82,585100.0],["2022-04-20",2.8,2.99,2.78,2.8,877400.0],["2022-04-21",2.84,2.85,2.51,2.57,492900.0],["2022-04-22",2.53,2.67,2.521,2.66,469600.0],["2022-04-25",2.66,2.66,2.5,2.54,432700.0],["2022-04-26",2.57,2.57,2.415,2.47,516200.0],["2022-04-27",2.43,2.58,2.425,2.44,359400.0],["2022-04-28",2.46,2.515,2.26,2.31,586000.0],["2022-04-29",2.27,2.365,2.152,2.19,479900.0],["2022-05-02",2.2,2.33,2.16,2.27,428800.0],["2022-05-03",2.29,2.37,2.23,2.36,287400.0],["2022-05-04",2.33,2.37,2.19,2.35,322300.0],["2022-05-05",2.37,2.37,2.21,2.29,280800.0],["2022-05-06",2.27,2.27,2.06,2.15,286800.0],["2022-05-09",2.12,2.16,2.02,2.08,240800.0],["2022-05-10",2.22,2.22,1.82,1.87,611400.0],["2022-05-11",1.95,2.058,1.75,1.77,500000.0],["2022-05-12",1.81,2.15,1.745,2.11,1026700.0],["2022-05-13",2.14,2.42,2.14,2.31,568200.0],["2022-05-16",2.29,2.39,2.21,2.26,257500.0],["2022-05-17",2.26,2.49,2.25,2.47,431700.0],["2022-05-18",2.4,2.525,2.315,2.38,323100.0],["2022-05-19",2.37,2.475,2.32,2.39,279300.0],["2022-05-20",2.47,2.47,2.28,2.4,316400.0],["2022-05-23",2.49,2.55,2.3,2.34,722100.0],["2022-05-24",2.22,2.29,2.14,2.18,456500.0],["2022-05-25",2.29,2.8,2.25,2.8,2704400.0],["2022-05-26",2.79,3.04,2.71,2.99,949100.0],["2022-05-27",3.0,3.13,2.85,2.87,659200.0],["2022-05-31",2.99,3.045,2.87,2.91,682000.0],["2022-06-01",2.94,3.33,2.93,3.27,956800.0],["2022-06-02",3.24,3.62,3.17,3.56,739200.0],["2022-06-03",3.5,3.649,3.13,3.47,7633100.0],["2022-06-06",3.54,3.6,2.662,2.75,1224400.0],["2022-06-07",2.7,3.15,2.62,3.14,897900.0],["2022-06-08",3.14,3.51,3.12,3.26,945300.0],["2022-06-09",3.24,3.31,3.059,3.14,637800.0],["2022-06-10",3.19,3.193,2.92,2.94,368700.0],["2022-06-13",2.84,2.9,2.745,2.77,406300.0],["2022-06-14",2.74,3.215,2.71,3.12,713100.0],["2022-06-15",3.14,3.37,3.12,3.29,552800.0],["2022-06-16",3.2,3.32,3.05,3.13,643300.0],["2022-06-17",3.15,3.39,3.05,3.3,864100.0],["2022-06-21",3.35,3.68,3.31,3.38,1478400.0],["2022-06-22",3.38,3.41,3.14,3.32,859400.0],["2022-06-23",3.35,3.51,3.27,3.46,870000.0],["2022-06-24",3.49,3.49,2.925,3.22,10107300.0],["2022-06-27",3.19,3.22,2.655,2.94,1383800.0],["2022-06-28",2.93,3.04,2.67,2.71,716100.0],["2022-06-29",2.68,2.71,2.37,2.62,1122600.0],["2022-06-30",2.54,2.66,2.48,2.66,513900.0],["2022-07-01",2.63,2.65,2.51,2.57,272800.0],["2022-07-05",2.51,2.72,2.45,2.71,405500.0],["2022-07-06",2.7,2.85,2.63,2.81,371400.0],["2022-07-07",2.8,2.92,2.72,2.8,408300.0],["2022-07-08",2.78,2.83,2.67,2.73,260400.0],["2022-07-11",2.7,2.723,2.54,2.55,342200.0],["2022-07-12",2.6,2.77,2.56,2.6,337600.0],["2022-07-13",2.61,2.64,2.51,2.52,239600.0],["2022-07-14",2.53,2.54,2.43,2.53,166900.0],["2022-07-15",2.62,2.62,2.4,2.55,360700.0],["2022-07-18",2.65,2.65,2.39,2.4,448100.0],["2022-07-19",2.45,2.55,2.41,2.51,472400.0],["2022-07-20",2.46,2.7,2.46,2.65,440100.0],["2022-07-21",2.7,2.7,2.53,2.69,227600.0],["2022-07-22",2.74,2.79,2.61,2.64,392600.0],["2022-07-25",2.65,2.785,2.59,2.76,312000.0],["2022-07-26",2.73,2.73,2.595,2.64,200300.0],["2022-07-27",2.6,2.69,2.5,2.52,333600.0],["2022-07-28",2.55,2.7,2.535,2.64,270000.0],["2022-07-29",2.65,2.71,2.61,2.69,272600.0],["2022-08-01",2.7,2.94,2.6,2.92,398100.0],["2022-08-02",2.92,3.04,2.91,2.96,368600.0],["2022-08-03",2.98,3.25,2.98,3.21,587400.0],["2022-08-04",3.21,3.29,3.06,3.28,422500.0],["2022-08-05",3.24,3.35,3.11,3.24,309800.0],["2022-08-08",3.23,3.24,2.93,2.94,675600.0],["2022-08-09",2.96,2.96,2.69,2.76,524300.0],["2022-08-10",2.8,3.04,2.8,3.0,508600.0],["2022-08-11",3.15,3.22,2.88,3.16,1391500.0],["2022-08-12",3.2,3.71,3.16,3.43,1265900.0],["2022-08-15",3.32,3.42,3.19,3.28,1309300.0],["2022-08-16",3.28,3.33,3.128,3.27,675300.0],["2022-08-17",3.15,3.27,3.05,3.08,762100.0],["2022-08-18",3.04,3.24,2.99,3.13,433400.0],["2022-08-19",3.06,3.115,2.98,3.07,390200.0],["2022-08-22",3.05,3.05,2.85,2.87,445100.0],["2022-08-23",2.89,2.948,2.81,2.82,268600.0],["2022-08-24",2.85,2.88,2.75,2.8,287600.0],["2022-08-25",2.84,2.94,2.835,2.87,377500.0],["2022-08-26",2.7,2.72,2.58,2.71,755300.0],["2022-08-29",2.64,2.76,2.61,2.71,187900.0],["2022-08-30",2.8,2.8,2.395,2.44,621300.0],["2022-08-31",2.43,2.43,2.14,2.27,870500.0],["2022-09-01",2.22,2.25,2.08,2.2,436700.0],["2022-09-02",2.15,2.212,2.09,2.12,369800.0],["2022-09-06",2.14,2.31,2.115,2.25,390800.0],["2022-09-07",2.21,2.37,2.21,2.34,472700.0],["2022-09-08",2.31,2.42,2.26,2.37,235500.0],["2022-09-09",2.38,2.48,2.24,2.3,509500.0],["2022-09-12",2.35,2.385,2.23,2.36,404900.0],["2022-09-13",2.25,2.313,2.18,2.27,538800.0],["2022-09-14",2.32,2.33,2.24,2.32,359700.0],["2022-09-15",2.33,2.41,2.29,2.31,521000.0],["2022-09-16",2.29,2.32,2.21,2.28,1023500.0],["2022-09-19",2.31,2.31,2.08,2.24,518300.0],["2022-09-20",2.19,2.245,2.105,2.16,341600.0],["2022-09-21",2.16,2.24,2.11,2.14,481400.0],["2022-09-22",2.17,2.17,2.01,2.05,438500.0],["2022-09-23",2.02,2.13,2.02,2.09,372300.0],["2022-09-26",2.16,2.25,2.05,2.08,411400.0],["2022-09-27",2.08,2.2,2.03,2.03,357800.0],["2022-09-28",2.03,2.22,2.03,2.15,330200.0],["2022-09-29",2.13,2.14,2.0,2.06,377300.0],["2022-09-30",2.04,2.195,2.04,2.12,326800.0],["2022-10-03",2.18,2.18,2.015,2.12,334400.0],["2022-10-04",2.15,2.24,2.12,2.2,352600.0],["2022-10-05",2.17,2.295,2.17,2.28,301700.0],["2022-10-06",2.24,2.34,2.22,2.31,211800.0],["2022-10-07",2.31,2.32,2.15,2.17,234200.0],["2022-10-10",2.21,2.22,2.118,2.16,130200.0],["2022-10-11",2.15,2.31,2.105,2.3,280300.0],["2022-10-12",2.28,2.34,2.2,2.33,135200.0],["2022-10-13",2.22,2.47,2.22,2.43,439600.0],["2022-10-14",2.45,2.45,2.31,2.33,204000.0],["2022-10-17",2.34,2.689,2.34,2.51,524800.0],["2022-10-18",2.58,2.65,2.485,2.53,495700.0],["2022-10-19",2.48,2.56,2.45,2.55,266700.0],["2022-10-20",2.55,2.715,2.535,2.64,352900.0],["2022-10-21",2.66,2.73,2.6,2.65,278000.0],["2022-10-24",2.59,2.67,2.53,2.63,225100.0],["2022-10-25",2.62,2.77,2.61,2.76,410900.0],["2022-10-26",2.75,2.83,2.64,2.67,469200.0],["2022-10-27",2.69,2.79,2.65,2.77,341500.0],["2022-10-28",2.76,3.0,2.7,2.9,842200.0],["2022-10-31",2.91,2.96,2.825,2.93,311300.0],["2022-11-01",3.0,3.0,2.88,2.93,323900.0],["2022-11-02",2.91,2.99,2.82,2.85,466300.0],["2022-11-03",2.78,2.88,2.685,2.69,401300.0],["2022-11-04",2.73,2.76,2.65,2.7,409000.0],["2022-11-07",2.7,2.7,2.54,2.6,320800.0],["2022-11-08",2.67,2.749,2.58,2.71,354400.0],["2022-11-09",2.65,2.71,2.57,2.64,365700.0],["2022-11-10",3.0,3.58,2.96,3.5,3698200.0],["2022-11-11",3.44,3.7,3.27,3.36,1577900.0],["2022-11-14",3.35,3.673,3.3,3.5,893500.0],["2022-11-15",3.51,3.95,3.51,3.64,1145000.0],["2022-11-16",3.61,3.71,3.4,3.65,518200.0],["2022-11-17",3.33,3.74,3.33,3.7,923800.0],["2022-11-18",3.77,3.91,3.69,3.74,531000.0],["2022-11-21",3.73,3.84,3.49,3.82,525100.0],["2022-11-22",3.8,3.92,3.735,3.81,1023900.0],["2022-11-23",3.81,3.85,3.67,3.8,556600.0],["2022-11-25",3.83,3.9,3.77,3.89,402400.0],["2022-11-28",3.88,3.88,3.71,3.72,737300.0],["2022-11-29",3.72,3.79,3.44,3.45,628900.0],["2022-11-30",3.42,3.55,3.275,3.49,671700.0],["2022-12-01",3.47,3.49,3.3,3.42,467600.0],["2022-12-02",3.3,3.54,3.26,3.48,553600.0],["2022-12-05",3.46,3.78,3.41,3.58,782900.0],["2022-12-06",3.58,3.67,3.51,3.6,415200.0],["2022-12-07",3.58,3.73,3.535,3.61,375900.0],["2022-12-08",3.62,3.73,3.56,3.59,344800.0],["2022-12-09",3.56,3.72,3.47,3.56,397400.0],["2022-12-12",3.54,3.71,3.52,3.7,391700.0],["2022-12-13",3.8,3.81,3.47,3.49,549200.0],["2022-12-14",3.46,3.52,3.08,3.09,637600.0],["2022-12-15",3.01,3.1,2.92,3.06,491700.0],["2022-12-16",3.01,3.03,2.82,2.87,1115200.0],["2022-12-19",2.87,2.88,2.66,2.68,455400.0],["2022-12-20",2.66,2.76,2.62,2.63,370800.0],["2022-12-21",2.68,2.745,2.61,2.74,497500.0],["2022-12-22",2.71,2.71,1.98,2.23,3724600.0],["2022-12-23",2.23,2.31,2.125,2.2,562200.0],["2022-12-27",2.18,2.275,2.09,2.18,791300.0],["2022-12-28",2.15,2.36,2.15,2.25,515000.0],["2022-12-29",2.28,2.615,2.26,2.53,629700.0],["2022-12-30",2.55,2.63,2.46,2.59,389800.0],["2023-01-03",2.55,2.68,2.42,2.47,413900.0],["2023-01-04",2.45,2.57,2.4,2.52,336000.0],["2023-01-05",2.45,2.45,2.29,2.38,587500.0],["2023-01-06",2.35,2.555,2.295,2.51,401500.0],["2023-01-09",2.51,2.62,2.485,2.49,321300.0],["2023-01-10",2.49,2.54,2.33,2.37,412600.0],["2023-01-11",2.41,2.465,2.355,2.39,216600.0],["2023-01-12",2.45,2.87,2.45,2.84,781400.0],["2023-01-13",2.79,3.075,2.79,2.95,1095500.0],["2023-01-17",2.98,2.98,2.8,2.83,370500.0],["2023-01-18",2.83,2.96,2.81,2.92,627300.0],["2023-01-19",2.88,2.91,2.77,2.82,448500.0],["2023-01-20",2.88,2.88,2.65,2.84,677200.0],["2023-01-23",2.9,2.965,2.82,2.93,465700.0],["2023-01-24",2.86,2.94,2.82,2.84,310500.0],["2023-01-25",2.82,2.875,2.71,2.86,300900.0],["2023-01-26",2.9,2.91,2.795,2.87,326900.0],["2023-01-27",2.83,3.015,2.82,3.0,362600.0],["2023-01-30",2.93,3.085,2.93,3.04,308900.0],["2023-01-31",3.04,3.149,2.97,3.06,388800.0],["2023-02-01",3.06,3.12,2.97,3.11,388800.0],["2023-02-02",3.06,3.27,3.02,3.18,777000.0],["2023-02-03",3.11,3.255,3.07,3.22,423900.0],["2023-02-06",3.2,3.25,3.11,3.15,449400.0],["2023-02-07",3.15,3.21,3.1,3.18,283100.0],["2023-02-08",3.27,3.64,3.243,3.29,1237600.0],["2023-02-09",3.3,3.455,3.11,3.11,620400.0],["2023-02-10",3.11,3.14,3.05,3.08,428600.0],["2023-02-13",3.1,3.15,2.99,3.11,519700.0],["2023-02-14",3.08,3.205,3.039,3.05,920800.0],["2023-02-15",3.02,3.05,2.94,2.99,829000.0],["2023-02-16",2.94,3.08,2.88,2.96,3796000.0],["2023-02-17",2.97,2.97,2.78,2.84,747000.0],["2023-02-21",2.82,2.86,2.68,2.71,682000.0],["2023-02-22",2.74,2.865,2.71,2.8,720700.0],["2023-02-23",2.84,2.91,2.8,2.89,472000.0],["2023-02-24",2.82,2.83,2.755,2.78,303200.0],["2023-02-27",2.8,2.85,2.73,2.8,1074600.0],["2023-02-28",2.83,2.83,2.705,2.75,566700.0],["2023-03-01",2.75,2.79,2.62,2.71,701600.0],["2023-03-02",2.95,3.07,2.701,3.03,2695200.0],["2023-03-03",2.96,3.28,2.96,3.12,1611800.0],["2023-03-06",3.06,3.14,2.84,2.88,816900.0],["2023-03-07",2.84,3.085,2.84,3.02,726500.0],["2023-03-08",2.98,3.22,2.96,3.05,722800.0],["2023-03-09",3.08,3.11,2.77,2.77,641300.0],["2023-03-10",2.81,2.84,2.49,2.505,1287700.0],["2023-03-13",2.45,2.66,2.41,2.65,721100.0],["2023-03-14",2.76,2.805,2.61,2.66,670900.0],["2023-03-15",2.65,2.675,2.555,2.64,660300.0],["2023-03-16",2.62,2.711,2.565,2.65,371500.0],["2023-03-17",2.65,2.66,2.573,2.6,516600.0],["2023-03-20",2.62,2.68,2.553,2.66,435000.0],["2023-03-21",2.71,2.95,2.7,2.93,543600.0],["2023-03-22",2.94,3.08,2.851,2.93,583000.0],["2023-03-23",2.94,3.025,2.76,2.8,463000.0],["2023-03-24",2.78,2.88,2.72,2.82,266300.0],["2023-03-27",2.83,2.9,2.75,2.85,487100.0],["2023-03-28",2.84,2.86,2.76,2.77,272400.0],["2023-03-29",2.79,2.98,2.79,2.97,598700.0],["2023-03-30",2.97,3.07,2.91,2.95,353900.0],["2023-03-31",2.98,3.15,2.94,3.12,538000.0],["2023-04-03",3.09,3.1,2.93,3.02,428000.0],["2023-04-04",3.02,3.02,2.91,2.95,300500.0],["2023-04-05",2.96,2.96,2.84,2.87,275700.0],["2023-04-06",2.87,2.9,2.8,2.89,213500.0],["2023-04-10",2.89,3.15,2.87,3.12,719500.0],["2023-04-11",3.12,3.23,3.07,3.2,957100.0],["2023-04-12",3.25,3.27,3.08,3.1,404300.0],["2023-04-13",3.01,3.245,3.01,3.2,518700.0],["2023-04-14",3.16,3.2,3.05,3.06,500500.0],["2023-04-17",3.05,3.07,3.0,3.05,439000.0],["2023-04-18",3.06,3.1,3.01,3.03,548500.0],["2023-04-19",3.0,3.08,2.96,3.06,322000.0],["2023-04-20",3.01,3.14,3.005,3.12,334600.0],["2023-04-21",3.11,3.19,3.11,3.15,380900.0],["2023-04-24",3.14,3.195,3.13,3.18,408300.0],["2023-04-25",3.15,3.17,3.0,3.03,452800.0],["2023-04-26",3.06,3.15,3.04,3.1,358200.0],["2023-04-27",3.1,3.39,3.06,3.37,933300.0],["2023-04-28",3.5,3.875,3.45,3.6,2883300.0],["2023-05-01",3.63,3.68,3.5,3.55,864800.0],["2023-05-02",3.58,3.58,3.39,3.46,771400.0],["2023-05-03",3.44,3.56,3.36,3.51,558600.0],["2023-05-04",3.5,3.575,3.405,3.57,594800.0],["2023-05-05",3.75,3.91,3.62,3.84,1126000.0],["2023-05-08",3.87,4.0,3.8,3.99,784400.0],["2023-05-09",3.94,4.245,3.895,4.09,1422800.0],["2023-05-10",4.2,4.235,4.03,4.06,1025800.0],["2023-05-11",4.4,5.185,4.105,5.12,7573400.0],["2023-05-12",5.12,5.41,5.05,5.25,3159900.0],["2023-05-15",5.3,5.33,5.08,5.26,1950600.0],["2023-05-16",5.13,5.545,5.13,5.43,1884100.0],["2023-05-17",5.48,5.66,5.43,5.58,1648800.0],["2023-05-18",5.4,5.715,5.2,5.61,1690800.0],["2023-05-19",5.67,5.74,5.375,5.52,1814300.0],["2023-05-22",5.67,6.035,5.67,5.95,2657700.0],["2023-05-23",5.9,6.0,5.415,5.5,2515400.0],["2023-05-24",5.41,5.905,5.41,5.78,1482900.0],["2023-05-25",5.8,5.95,5.5,5.61,1850100.0],["2023-05-26",5.61,5.8,5.5,5.6,1708900.0],["2023-05-30",5.76,5.82,5.45,5.61,1979600.0],["2023-05-31",5.59,6.0,5.52,5.96,4819200.0],["2023-06-01",5.93,6.305,5.76,6.15,3880100.0],["2023-06-02",6.19,6.248,5.6,5.94,2198100.0],["2023-06-05",5.94,6.028,5.83,5.9,1134300.0],["2023-06-06",5.74,6.13,5.74,6.07,1547500.0],["2023-06-07",6.14,6.33,5.83,5.86,1813100.0],["2023-06-08",5.88,5.98,5.63,5.83,1032700.0],["2023-06-09",5.86,6.25,5.86,6.15,1864100.0],["2023-06-12",6.27,6.3,6.06,6.09,1328300.0],["2023-06-13",6.12,6.54,6.12,6.35,3593000.0],["2023-06-14",6.35,6.485,6.245,6.29,1480200.0],["2023-06-15",6.29,6.29,6.0,6.23,1530800.0],["2023-06-16",6.32,6.32,6.065,6.13,1563500.0],["2023-06-20",6.15,6.22,5.95,6.13,1613500.0],["2023-06-21",6.09,6.23,6.08,6.23,1297800.0],["2023-06-22",6.19,6.22,5.93,6.11,893900.0],["2023-06-23",5.99,6.165,5.92,5.94,4673200.0],["2023-06-26",5.91,6.0,5.65,5.66,1418400.0],["2023-06-27",5.68,5.76,5.56,5.58,961900.0],["2023-06-28",5.53,5.73,5.41,5.67,1082700.0],["2023-06-29",5.69,6.01,5.69,5.92,1326300.0],["2023-06-30",6.01,6.15,5.965,6.0,1912100.0],["2023-07-03",5.92,6.01,5.88,5.98,510300.0],["2023-07-05",5.92,5.93,5.7,5.72,889500.0],["2023-07-06",5.63,5.73,5.529,5.66,806500.0],["2023-07-07",5.7,5.78,5.65,5.66,563900.0],["2023-07-10",5.63,5.82,5.61,5.82,859000.0],["2023-07-11",5.82,6.02,5.72,5.91,1152200.0],["2023-07-12",5.99,6.15,5.88,5.91,1217400.0],["2023-07-13",5.92,6.15,5.92,6.05,1500100.0],["2023-07-14",6.09,6.12,5.93,5.99,796200.0],["2023-07-17",6.0,6.98,5.9,6.73,4827400.0],["2023-07-18",6.69,6.91,6.68,6.7,1617500.0],["2023-07-19",6.75,6.76,6.03,6.17,1827400.0],["2023-07-20",6.11,6.23,5.96,6.09,835300.0],["2023-07-21",6.14,6.359,6.06,6.07,894100.0],["2023-07-24",6.05,6.09,5.79,5.92,930700.0],["2023-07-25",5.95,6.11,5.911,6.04,677300.0],["2023-07-26",6.04,6.115,5.92,5.98,682600.0],["2023-07-27",6.1,6.23,5.96,5.99,802700.0],["2023-07-28",6.06,6.28,6.06,6.13,648200.0],["2023-07-31",6.13,6.59,6.13,6.58,1401700.0],["2023-08-01",6.52,6.815,6.36,6.76,1120900.0],["2023-08-02",6.58,6.8,6.4,6.565,1114300.0],["2023-08-03",6.49,6.5,6.29,6.35,710700.0],["2023-08-04",6.36,6.49,6.195,6.31,696800.0],["2023-08-07",6.41,6.43,6.0,6.22,895900.0],["2023-08-08",6.15,6.15,5.951,6.11,1025900.0],["2023-08-09",6.1,6.1,5.92,6.05,1065500.0],["2023-08-10",6.09,6.125,5.805,5.83,1682600.0],["2023-08-11",6.25,7.78,6.13,7.65,10064100.0],["2023-08-14",7.8,8.3,7.66,7.94,3860400.0],["2023-08-15",7.9,8.05,7.62,7.77,1916900.0],["2023-08-16",7.76,7.76,6.92,6.98,2232000.0],["2023-08-17",7.04,7.04,6.43,6.51,1850900.0],["2023-08-18",6.4,6.735,6.28,6.72,1717300.0],["2023-08-21",6.78,6.99,6.505,6.52,1142700.0],["2023-08-22",6.62,6.66,6.405,6.48,1118700.0],["2023-08-23",6.52,6.55,6.4,6.51,1168600.0],["2023-08-24",6.6,6.6,6.1,6.23,1216600.0],["2023-08-25",6.25,6.4,6.175,6.24,811200.0],["2023-08-28",6.29,6.4,6.215,6.24,576800.0],["2023-08-29",6.24,6.68,6.16,6.5,1154400.0],["2023-08-30",6.45,6.61,6.35,6.58,607200.0],["2023-08-31",6.67,7.09,6.59,6.99,1702500.0],["2023-09-01",6.98,7.081,6.87,6.94,1310200.0],["2023-09-05",6.9,7.09,6.84,6.87,754000.0],["2023-09-06",6.84,6.9,6.631,6.8,694900.0],["2023-09-07",6.74,6.745,6.44,6.66,649500.0],["2023-09-08",6.66,6.878,6.65,6.81,621000.0],["2023-09-11",6.81,7.04,6.73,6.8,642100.0],["2023-09-12",6.65,6.835,6.47,6.48,715100.0],["2023-09-13",6.46,6.51,5.65,5.95,2828100.0],["2023-09-14",5.97,6.09,5.74,5.775,955100.0],["2023-09-15",5.83,5.885,5.66,5.72,1685700.0],["2023-09-18",5.68,5.72,5.545,5.62,906400.0],["2023-09-19",5.6,5.64,5.33,5.51,2034500.0],["2023-09-20",5.52,5.64,5.251,5.26,1399600.0],["2023-09-21",5.23,5.24,4.94,4.94,2314100.0],["2023-09-22",4.96,5.005,4.74,4.8,1666200.0],["2023-09-25",4.77,4.86,4.63,4.79,1126100.0],["2023-09-26",4.7,4.84,4.615,4.67,1283500.0],["2023-09-27",4.74,4.92,4.69,4.81,1008900.0],["2023-09-28",4.86,4.9,4.735,4.79,777200.0],["2023-09-29",4.86,4.9,4.755,4.86,1702400.0],["2023-10-02",4.94,4.95,4.675,4.7,976900.0],["2023-10-03",4.65,4.69,4.475,4.51,845200.0],["2023-10-04",4.5,4.65,4.47,4.63,576100.0],["2023-10-05",4.57,4.61,4.43,4.48,752700.0],["2023-10-06",4.45,4.728,4.4,4.7,1037800.0],["2023-10-09",4.67,4.76,4.46,4.7,1019300.0],["2023-10-10",4.68,4.819,4.66,4.69,626000.0],["2023-10-11",4.71,4.778,4.21,4.35,2138600.0],["2023-10-12",4.8,4.8,3.642,3.77,4949000.0],["2023-10-13",3.74,3.825,3.6,3.77,2007200.0],["2023-10-16",3.83,3.91,3.715,3.76,1041600.0],["2023-10-17",3.72,3.785,3.62,3.76,1349700.0],["2023-10-18",3.7,3.72,3.575,3.64,787400.0],["2023-10-19",3.62,3.76,3.545,3.73,1117800.0],["2023-10-20",3.74,3.88,3.625,3.81,1484500.0],["2023-10-23",3.8,4.01,3.735,3.94,2206800.0],["2023-10-24",4.06,4.08,3.92,4.05,972800.0],["2023-10-25",4.11,4.17,3.89,3.99,1773700.0],["2023-10-26",4.0,4.09,3.91,4.07,1111400.0],["2023-10-27",4.15,4.15,3.83,3.85,757700.0],["2023-10-30",3.96,4.175,3.87,4.15,826800.0],["2023-10-31",4.18,4.365,4.035,4.25,929600.0],["2023-11-01",4.28,4.28,4.14,4.23,519400.0],["2023-11-02",4.27,4.42,4.241,4.32,602800.0],["2023-11-03",4.36,4.56,4.36,4.52,690800.0],["2023-11-06",4.49,4.5,4.12,4.16,1103500.0],["2023-11-07",4.14,4.26,4.11,4.23,682400.0],["2023-11-08",4.21,4.22,4.05,4.2,825000.0],["2023-11-09",4.2,4.23,3.91,3.91,1406900.0],["2023-11-10",4.08,4.42,3.57,3.6,2324800.0],["2023-11-13",3.6,3.63,3.275,3.45,2459100.0],["2023-11-14",3.66,3.99,3.64,3.93,1846400.0],["2023-11-15",3.95,4.17,3.88,3.94,1465000.0],["2023-11-16",3.94,4.01,3.84,3.96,914200.0],["2023-11-17",4.01,4.27,3.92,4.21,1525200.0],["2023-11-20",4.21,4.36,4.14,4.18,775000.0],["2023-11-21",4.17,4.17,4.05,4.08,724400.0],["2023-11-22",4.1,4.21,4.03,4.05,695700.0],["2023-11-24",4.09,4.16,4.0,4.0,388000.0],["2023-11-27",4.01,4.08,4.0,4.01,562900.0],["2023-11-28",4.0,4.135,3.98,4.06,476900.0],["2023-11-29",4.15,4.265,4.01,4.05,858700.0],["2023-11-30",4.07,4.15,3.96,4.0,1176400.0],["2023-12-01",3.98,4.29,3.9,4.28,949900.0],["2023-12-04",4.25,4.46,4.2,4.45,960500.0],["2023-12-05",4.47,4.47,4.34,4.4,1172600.0],["2023-12-06",4.41,4.46,4.343,4.35,594400.0],["2023-12-07",4.35,4.49,4.3,4.45,841700.0],["2023-12-08",4.49,4.519,4.32,4.45,848500.0],["2023-12-11",4.44,4.44,4.18,4.21,834900.0],["2023-12-12",4.16,4.285,4.15,4.2,684000.0],["2023-12-13",4.15,4.66,4.15,4.6,1487700.0],["2023-12-14",4.73,4.99,4.66,4.89,1619700.0],["2023-12-15",4.95,4.97,4.7,4.86,1760200.0],["2023-12-18",4.87,4.89,4.73,4.83,899700.0],["2023-12-19",4.89,5.035,4.82,4.89,1209400.0],["2023-12-20",4.89,4.93,4.665,4.68,1215600.0],["2023-12-21",4.73,4.83,4.56,4.82,665000.0],["2023-12-22",4.83,4.938,4.67,4.87,990200.0],["2023-12-26",4.89,5.035,4.77,4.95,1324900.0],["2023-12-27",5.0,5.008,4.87,4.995,534700.0],["2023-12-28",4.98,5.01,4.88,4.97,760800.0],["2023-12-29",4.95,4.96,4.68,4.72,1172400.0],["2024-01-02",4.69,4.915,4.58,4.78,1036000.0],["2024-01-03",4.69,4.81,4.39,4.44,1090800.0],["2024-01-04",4.49,4.75,4.46,4.69,900600.0],["2024-01-05",4.63,4.63,4.27,4.29,1135000.0],["2024-01-08",4.28,4.562,4.23,4.54,731500.0],["2024-01-09",4.44,4.495,4.35,4.4,641400.0],["2024-01-10",4.35,4.56,4.31,4.49,811600.0],["2024-01-11",4.46,4.5,4.27,4.365,621400.0],["2024-01-12",4.45,4.513,4.37,4.4,742100.0],["2024-01-16",4.36,4.37,4.155,4.18,806200.0],["2024-01-17",4.23,4.33,4.06,4.3,833200.0],["2024-01-18",4.3,4.38,4.23,4.31,641700.0],["2024-01-19",4.4,4.415,4.185,4.4,818300.0],["2024-01-22",4.48,4.64,4.4,4.6,760500.0],["2024-01-23",4.68,4.715,4.56,4.65,747800.0],["2024-01-24",4.75,4.75,4.47,4.5,691900.0],["2024-01-25",4.6,4.78,4.57,4.67,846500.0],["2024-01-26",4.68,4.92,4.532,4.58,1013500.0],["2024-01-29",4.6,4.84,4.56,4.75,1008600.0],["2024-01-30",4.63,4.72,4.49,4.62,710000.0],["2024-01-31",4.57,4.6,4.355,4.37,625500.0],["2024-02-01",4.4,4.5,4.359,4.49,504800.0],["2024-02-02",4.34,4.51,4.26,4.46,681300.0],["2024-02-05",4.4,4.435,4.34,4.38,512600.0],["2024-02-06",4.43,4.6,4.395,4.59,546100.0],["2024-02-07",4.42,4.64,4.41,4.59,817900.0],["2024-02-08",4.64,5.15,4.57,5.07,1472600.0],["2024-02-09",5.1,5.165,4.83,5.07,1382100.0],["2024-02-12",5.23,5.7,5.2,5.65,2409900.0],["2024-02-13",5.32,5.73,5.27,5.36,3070400.0],["2024-02-14",5.5,5.595,5.13,5.25,2053400.0],["2024-02-15",5.32,5.45,5.115,5.41,1286300.0],["2024-02-16",5.4,5.4,5.12,5.23,1037500.0],["2024-02-20",4.87,4.89,4.22,4.41,4187800.0],["2024-02-21",4.43,4.55,4.27,4.36,1455700.0],["2024-02-22",4.42,4.46,4.28,4.35,1161900.0],["2024-02-23",4.395,4.395,4.17,4.31,1149900.0],["2024-02-26",4.31,4.6,4.26,4.6,1116600.0],["2024-02-27",4.6,4.73,4.565,4.71,995200.0],["2024-02-28",4.77,4.83,4.57,4.6,1507600.0],["2024-02-29",4.75,4.83,4.635,4.77,2748400.0],["2024-03-01",4.79,4.81,3.94,3.97,4277100.0],["2024-03-04",4.06,4.15,3.5,3.63,5432500.0],["2024-03-05",3.6,3.875,3.6,3.77,1640900.0],["2024-03-06",3.85,3.93,3.64,3.69,1903300.0],["2024-03-07",3.73,3.775,3.62,3.73,877600.0],["2024-03-08",3.87,4.14,3.815,3.88,2090900.0],["2024-03-11",3.93,3.99,3.61,3.69,1361800.0],["2024-03-12",3.7,3.73,3.62,3.7,883100.0],["2024-03-13",3.7,3.75,3.57,3.57,993200.0],["2024-03-14",3.57,3.64,3.53,3.61,871000.0],["2024-03-15",3.58,3.62,3.5,3.55,1274700.0],["2024-03-18",3.55,3.56,3.45,3.45,940300.0],["2024-03-19",3.43,3.48,3.34,3.42,923800.0],["2024-03-20",3.4,3.59,3.35,3.55,969500.0],["2024-03-21",3.58,3.65,3.56,3.61,1293100.0],["2024-03-22",3.605,3.64,3.53,3.54,854900.0],["2024-03-25",3.52,3.66,3.52,3.59,991600.0],["2024-03-26",3.64,3.665,3.56,3.57,920300.0],["2024-03-27",3.58,3.65,3.51,3.63,795300.0],["2024-03-28",3.61,4.81,3.6,4.45,8807100.0],["2024-04-01",4.55,5.12,4.43,5.11,7338400.0],["2024-04-02",4.95,5.28,4.78,5.055,3828100.0],["2024-04-03",4.95,5.07,4.78,4.84,2504900.0],["2024-04-04",4.88,5.17,4.77,4.845,2001000.0],["2024-04-05",4.79,4.85,4.6,4.63,1589500.0],["2024-04-08",4.67,4.83,4.61,4.71,1117700.0],["2024-04-09",4.72,4.8,4.57,4.63,920900.0],["2024-04-10",4.56,4.565,4.22,4.31,1661500.0],["2024-04-11",4.33,4.35,4.2,4.32,846400.0],["2024-04-12",4.38,4.38,4.03,4.05,1019100.0],["2024-04-15",4.06,4.17,3.88,3.98,984200.0],["2024-04-16",3.92,3.997,3.84,3.94,847700.0],["2024-04-17",3.99,3.994,3.85,3.85,673200.0],["2024-04-18",3.81,4.145,3.78,3.94,1360600.0],["2024-04-19",3.92,3.95,3.79,3.83,917200.0],["2024-04-22",3.825,3.925,3.76,3.88,704100.0],["2024-04-23",3.87,4.19,3.81,4.19,1303500.0],["2024-04-24",4.15,4.24,4.06,4.09,976700.0],["2024-04-25",3.93,3.99,3.87,3.94,952100.0],["2024-04-26",3.98,4.16,3.96,4.125,780600.0],["2024-04-29",4.13,4.145,4.03,4.06,583700.0],["2024-04-30",4.01,4.04,3.9,3.91,683100.0],["2024-05-01",3.9,4.025,3.75,3.86,1681900.0],["2024-05-02",3.92,3.94,3.8,3.91,1139100.0],["2024-05-03",4.02,4.13,3.85,3.88,1007300.0],["2024-05-06",3.88,4.085,3.88,3.96,896400.0],["2024-05-07",3.95,3.99,3.85,3.88,539000.0],["2024-05-08",3.88,3.91,3.81,3.86,824600.0],["2024-05-09",3.86,3.9,3.73,3.84,1357900.0],["2024-05-10",2.63,2.76,2.01,2.36,14736200.0],["2024-05-13",2.53,2.56,2.26,2.41,4052200.0],["2024-05-14",2.5,2.86,2.451,2.82,4217800.0],["2024-05-15",2.89,2.93,2.705,2.8,1860200.0],["2024-05-16",2.8,2.83,2.71,2.74,1258100.0],["2024-05-17",2.76,2.77,2.68,2.69,874400.0],["2024-05-20",2.72,2.84,2.68,2.76,1031300.0],["2024-05-21",2.73,3.15,2.695,2.94,3247100.0],["2024-05-22",2.92,2.99,2.75,2.76,1274700.0],["2024-05-23",2.77,2.805,2.64,2.68,1081800.0],["2024-05-24",2.73,2.83,2.68,2.83,618200.0],["2024-05-28",2.85,2.985,2.812,2.87,1032900.0],["2024-05-29",2.83,2.83,2.675,2.7,1150300.0],["2024-05-30",2.74,2.79,2.71,2.76,770300.0],["2024-05-31",2.89,2.89,2.73,2.86,1273000.0],["2024-06-03",2.83,2.9,2.635,2.67,1498600.0],["2024-06-04",2.63,2.65,2.5,2.6,1536300.0],["2024-06-05",2.63,2.67,2.57,2.62,988700.0],["2024-06-06",2.62,2.64,2.51,2.57,745800.0],["2024-06-07",2.54,2.58,2.46,2.46,1138800.0],["2024-06-10",2.46,2.525,2.41,2.5,1092800.0],["2024-06-11",2.47,2.47,2.38,2.38,1010500.0],["2024-06-12",2.5,2.56,2.4,2.4,863300.0],["2024-06-13",2.4,2.42,2.34,2.4,1746300.0],["2024-06-14",2.35,2.39,2.3,2.34,708800.0],["2024-06-17",2.31,2.33,2.25,2.27,617600.0],["2024-06-18",2.27,2.31,2.21,2.26,991400.0],["2024-06-20",2.28,2.285,2.14,2.16,1421300.0],["2024-06-21",2.18,2.29,2.15,2.24,1692200.0],["2024-06-24",2.26,2.5,2.235,2.45,1502400.0],["2024-06-25",2.4,2.465,2.36,2.38,790700.0],["2024-06-26",2.36,2.57,2.36,2.48,1158600.0],["2024-06-27",2.5,2.68,2.475,2.53,1232200.0],["2024-06-28",2.6,2.63,2.455,2.55,6166100.0],["2024-07-01",2.54,2.56,2.41,2.42,1128600.0],["2024-07-02",2.4,2.44,2.33,2.41,864800.0],["2024-07-03",2.42,2.485,2.41,2.44,443800.0],["2024-07-05",2.43,2.44,2.36,2.41,723200.0],["2024-07-08",2.44,2.6,2.44,2.58,939900.0],["2024-07-09",2.56,2.585,2.47,2.53,833400.0],["2024-07-10",2.53,2.55,2.43,2.49,677800.0],["2024-07-11",2.59,2.8,2.54,2.77,1750000.0],["2024-07-12",2.78,2.925,2.78,2.86,1028000.0],["2024-07-15",3.16,3.2,2.96,3.14,2372600.0],["2024-07-16",3.16,3.31,3.1,3.27,1471100.0],["2024-07-17",3.22,3.54,3.07,3.47,4763000.0],["2024-07-18",3.46,3.61,3.16,3.17,3176800.0],["2024-07-19",3.2,3.21,3.063,3.16,964800.0],["2024-07-22",3.18,3.53,3.145,3.46,1487200.0],["2024-07-23",3.39,3.58,3.37,3.54,1233000.0],["2024-07-24",3.54,3.58,3.275,3.3,1464000.0],["2024-07-25",3.31,3.51,3.23,3.44,1347000.0],["2024-07-26",3.54,3.67,3.445,3.57,1206800.0],["2024-07-29",3.6,3.61,3.435,3.485,1455600.0],["2024-07-30",3.49,3.57,3.301,3.38,873700.0],["2024-07-31",3.45,3.62,3.36,3.47,1142000.0],["2024-08-01",3.43,3.52,3.22,3.29,1401200.0],["2024-08-02",3.05,3.24,3.01,3.18,1342600.0],["2024-08-05",2.96,3.19,2.9,3.11,1532800.0],["2024-08-06",3.17,3.2,3.06,3.12,962700.0],["2024-08-07",3.18,3.19,2.91,2.93,1267100.0],["2024-08-08",3.03,3.145,2.98,3.03,1722300.0],["2024-08-09",3.14,3.29,2.84,2.88,2506000.0],["2024-08-12",2.9,3.03,2.8,2.86,1661100.0],["2024-08-13",2.88,3.05,2.85,3.05,2622100.0],["2024-08-14",3.05,3.115,2.955,3.05,978800.0],["2024-08-15",3.25,3.705,3.2,3.6,3137000.0],["2024-08-16",3.56,3.69,3.43,3.57,1712400.0],["2024-08-19",3.64,3.73,3.485,3.53,1517800.0],["2024-08-20",3.5,3.55,3.375,3.4,1040000.0],["2024-08-21",3.42,3.45,3.335,3.44,845700.0],["2024-08-22",3.43,3.81,3.345,3.61,2807200.0],["2024-08-23",3.7,4.09,3.62,4.07,3045900.0],["2024-08-26",4.26,4.3,4.025,4.14,2071300.0],["2024-08-27",4.14,4.21,3.98,4.06,1214000.0],["2024-08-28",4.06,4.215,4.02,4.07,1115400.0],["2024-08-29",4.12,4.25,4.0,4.02,1306400.0],["2024-08-30",4.04,4.06,3.8,3.94,1173000.0],["2024-09-03",3.85,3.933,3.565,3.6,1231500.0],["2024-09-04",3.61,3.95,3.58,3.86,2108300.0],["2024-09-05",3.88,3.93,3.673,3.74,1457100.0],["2024-09-06",3.84,3.89,3.565,3.61,925000.0],["2024-09-09",3.66,3.949,3.65,3.73,1715400.0],["2024-09-10",3.73,3.908,3.62,3.87,1360000.0],["2024-09-11",3.86,3.96,3.69,3.91,917900.0],["2024-09-12",3.9,4.09,3.86,3.94,1029300.0],["2024-09-13",3.99,4.04,3.91,3.99,1333100.0],["2024-09-16",4.0,4.216,3.825,4.19,2080500.0],["2024-09-17",4.25,4.3,4.115,4.14,1114600.0],["2024-09-18",4.21,4.425,4.11,4.13,1272700.0],["2024-09-19",4.3,4.465,4.22,4.29,2100400.0],["2024-09-20",4.35,4.525,4.22,4.47,3848600.0],["2024-09-23",4.55,4.55,4.36,4.42,1166400.0],["2024-09-24",4.45,4.45,4.185,4.2,977800.0],["2024-09-25",4.21,4.28,4.15,4.16,852800.0],["2024-09-26",4.19,4.305,4.031,4.13,1100500.0],["2024-09-27",4.2,4.27,4.125,4.18,605800.0],["2024-09-30",4.13,4.16,3.97,4.05,965800.0],["2024-10-01",3.99,4.02,3.815,3.82,1059000.0],["2024-10-02",3.8,3.95,3.75,3.9,719200.0],["2024-10-03",3.87,3.93,3.805,3.82,851500.0],["2024-10-04",3.9,4.035,3.45,3.79,4280800.0],["2024-10-07",3.77,3.955,3.64,3.69,1355900.0],["2024-10-08",3.7,4.06,3.65,4.01,1421900.0],["2024-10-09",3.99,4.09,3.93,3.97,620000.0],["2024-10-10",3.89,3.97,3.79,3.81,686800.0],["2024-10-11",3.78,4.03,3.78,4.01,610200.0],["2024-10-14",4.02,4.05,3.945,4.01,589500.0],["2024-10-15",4.0,4.025,3.88,4.0,566900.0],["2024-10-16",4.04,4.31,4.0,4.2,1244100.0],["2024-10-17",4.2,4.27,4.1,4.26,549000.0],["2024-10-18",4.29,4.4,4.28,4.3,911900.0],["2024-10-21",4.28,4.36,4.173,4.3,658200.0],["2024-10-22",4.25,4.53,4.23,4.46,972600.0],["2024-10-23",4.48,4.48,4.06,4.25,1222800.0],["2024-10-24",4.21,4.289,4.07,4.1,584400.0],["2024-10-25",2.7,2.71,2.18,2.47,22481500.0],["2024-10-28",2.57,2.959,2.49,2.52,7180700.0],["2024-10-29",2.52,2.53,2.36,2.36,6071900.0],["2024-10-30",2.35,2.39,2.17,2.34,5347100.0],["2024-10-31",2.16,2.32,2.04,2.15,6502200.0],["2024-11-01",2.26,2.39,2.18,2.37,3448400.0],["2024-11-04",2.33,2.335,2.125,2.25,3216200.0],["2024-11-05",2.22,2.28,2.17,2.25,1696700.0],["2024-11-06",2.25,2.53,2.13,2.52,2804600.0],["2024-11-07",2.52,2.59,2.425,2.57,2604600.0],["2024-11-08",2.6,2.67,2.485,2.54,1662600.0],["2024-11-11",2.55,2.63,2.45,2.62,2187100.0],["2024-11-12",2.53,2.56,2.35,2.49,4424500.0],["2024-11-13",2.5,2.64,2.45,2.51,2928100.0],["2024-11-14",2.48,2.56,2.48,2.51,1743400.0],["2024-11-15",2.5,2.59,2.49,2.58,2348200.0],["2024-11-18",2.6,2.755,2.54,2.68,2791800.0],["2024-11-19",2.64,2.745,2.56,2.73,1801800.0],["2024-11-20",2.7,2.7,2.53,2.62,1692900.0],["2024-11-21",2.7,3.04,2.7,2.99,3665000.0],["2024-11-22",3.0,3.18,2.97,3.09,1635000.0],["2024-11-25",3.13,3.39,3.11,3.36,2127200.0],["2024-11-26",3.34,3.5,2.825,3.44,5130500.0],["2024-11-27",3.5,3.97,3.49,3.915,3160100.0],["2024-11-29",3.92,4.14,3.9,4.05,1912500.0],["2024-12-02",4.05,4.115,3.77,3.96,2232500.0],["2024-12-03",3.94,4.34,3.9,4.28,2713000.0],["2024-12-04",4.26,4.465,4.18,4.39,2313100.0],["2024-12-05",4.25,4.57,4.23,4.48,1975200.0],["2024-12-06",4.58,4.65,4.265,4.29,2044000.0],["2024-12-09",4.25,4.555,4.11,4.37,2062000.0],["2024-12-10",4.31,4.45,4.28,4.43,1768000.0],["2024-12-11",4.44,4.46,4.02,4.02,1404500.0],["2024-12-12",4.01,4.07,3.83,3.85,1218400.0],["2024-12-13",3.87,4.05,3.731,3.75,1124000.0],["2024-12-16",3.75,3.92,3.63,3.89,1690000.0],["2024-12-17",3.9,3.95,3.725,3.77,893300.0],["2024-12-18",3.9,4.09,3.5,3.57,2519300.0],["2024-12-19",3.65,3.73,3.48,3.48,1330700.0],["2024-12-20",3.48,3.86,3.44,3.79,2113000.0],["2024-12-23",3.9,3.9,3.7,3.75,1181400.0],["2024-12-24",3.75,3.935,3.72,3.91,562400.0],["2024-12-26",3.87,4.055,3.802,4.02,1353900.0],["2024-12-27",4.0,4.09,3.81,3.97,972400.0],["2024-12-30",3.93,4.02,3.8,3.96,1277300.0],["2024-12-31",4.0,4.09,3.9,3.95,1230500.0],["2025-01-02",4.03,4.21,3.82,3.97,1745600.0],["2025-01-03",4.0,4.065,3.9,3.97,886100.0],["2025-01-06",3.902,4.01,3.66,3.66,2095600.0],["2025-01-07",3.71,3.72,3.47,3.51,1922300.0],["2025-01-08",3.42,3.47,3.205,3.25,1996000.0],["2025-01-10",3.2,3.22,3.075,3.09,1879200.0],["2025-01-13",3.03,3.155,2.98,3.09,2214400.0],["2025-01-14",3.12,3.24,3.12,3.14,1391100.0],["2025-01-15",3.25,3.35,3.09,3.11,1058300.0],["2025-01-16",3.12,3.18,3.07,3.07,1024000.0],["2025-01-17",3.13,3.21,3.08,3.19,1424200.0],["2025-01-21",3.26,3.33,3.214,3.25,948700.0],["2025-01-22",3.24,3.32,3.2,3.22,886000.0],["2025-01-23",3.78,3.97,3.58,3.95,5968900.0],["2025-01-24",4.0,4.3,3.91,4.16,3227900.0],["2025-01-27",4.08,4.255,3.92,4.01,2266400.0],["2025-01-28",3.99,4.1,3.855,3.96,1222600.0],["2025-01-29",3.97,4.0,3.78,3.89,1193000.0],["2025-01-30",3.95,4.07,3.885,4.0,1127600.0],["2025-01-31",4.02,4.23,3.96,4.01,2024000.0],["2025-02-03",3.87,3.995,3.75,3.97,1819200.0],["2025-02-04",4.0,4.285,3.97,4.23,1261900.0],["2025-02-05",4.25,4.28,4.14,4.24,810200.0],["2025-02-06",4.25,4.271,4.1,4.16,691300.0],["2025-02-07",4.17,4.23,3.97,4.04,851200.0],["2025-02-10",4.05,4.1,3.91,3.99,1106500.0],["2025-02-11",3.94,4.03,3.82,3.92,669500.0],["2025-02-12",3.85,3.945,3.8,3.92,713700.0],["2025-02-13",3.95,4.038,3.875,4.02,962800.0],["2025-02-14",4.12,4.2,3.935,4.02,1101100.0],["2025-02-18",4.01,4.15,3.9,3.98,1399400.0],["2025-02-19",3.98,4.03,3.885,3.92,762100.0],["2025-02-20",3.88,3.94,3.785,3.83,698200.0],["2025-02-21",3.93,3.93,3.58,3.59,1033600.0],["2025-02-24",3.6,3.62,3.38,3.52,1179600.0],["2025-02-25",3.53,3.6,3.375,3.46,1253200.0],["2025-02-26",3.45,3.57,3.45,3.48,647400.0],["2025-02-27",3.51,3.6,3.4,3.41,820300.0],["2025-02-28",3.38,3.56,3.35,3.54,914500.0],["2025-03-03",3.46,3.54,3.115,3.3,3510300.0],["2025-03-04",3.25,3.4,3.2,3.315,1942800.0],["2025-03-05",3.3,3.38,3.26,3.36,816200.0],["2025-03-06",3.3,3.365,3.19,3.26,1273000.0],["2025-03-07",3.24,3.25,3.05,3.17,1329700.0],["2025-03-10",3.07,3.14,2.92,3.01,1417300.0],["2025-03-11",3.04,3.1,2.95,3.04,1448200.0],["2025-03-12",3.1,3.205,3.06,3.16,848500.0],["2025-03-13",3.16,3.2,3.0,3.01,736500.0],["2025-03-14",3.1,3.16,3.035,3.16,769000.0],["2025-03-17",3.11,3.23,3.11,3.18,587800.0],["2025-03-18",3.14,3.15,2.99,3.0,1011100.0],["2025-03-19",3.01,3.14,3.0,3.09,613600.0],["2025-03-20",3.04,3.175,3.04,3.11,465600.0],["2025-03-21",3.03,3.09,3.0,3.07,860500.0],["2025-03-24",3.12,3.175,3.06,3.15,1060800.0],["2025-03-25",3.15,3.18,2.985,3.09,692900.0],["2025-03-26",3.07,3.12,3.01,3.1,685900.0],["2025-03-27",3.09,3.28,2.96,3.18,1415600.0],["2025-03-28",3.18,3.2,3.0,3.02,1084100.0],["2025-03-31",2.98,3.12,2.86,3.12,1724100.0],["2025-04-01",3.1,3.12,2.945,3.03,1382900.0],["2025-04-02",2.98,3.13,2.9,3.11,1608200.0],["2025-04-03",2.92,3.03,2.86,2.97,1397000.0],["2025-04-04",2.83,2.875,2.67,2.85,1440900.0],["2025-04-07",2.7,3.05,2.64,2.91,1943900.0],["2025-04-08",3.08,3.16,2.94,3.0,2006700.0],["2025-04-09",2.93,3.36,2.91,3.34,2547900.0],["2025-04-10",3.26,3.35,3.08,3.2,1332900.0],["2025-04-11",3.18,3.39,3.1,3.36,1192600.0],["2025-04-14",3.44,3.53,3.235,3.44,1307200.0],["2025-04-15",3.42,3.5,3.375,3.39,1065400.0],["2025-04-16",3.38,3.54,3.34,3.35,1219600.0],["2025-04-17",3.35,3.415,3.28,3.31,1514600.0],["2025-04-21",3.27,3.3,3.104,3.19,1591300.0],["2025-04-22",3.26,3.33,3.18,3.19,1013700.0],["2025-04-23",3.25,3.35,3.24,3.25,1993800.0],["2025-04-24",3.26,3.54,3.239,3.53,2352600.0],["2025-04-25",3.51,3.96,3.51,3.89,2840400.0],["2025-04-28",3.9,4.18,3.9,4.16,1958300.0],["2025-04-29",4.5,4.57,4.06,4.1,4081800.0],["2025-04-30",4.09,4.41,3.88,4.39,3285000.0],["2025-05-01",4.385,4.45,4.18,4.2,1805500.0],["2025-05-02",4.24,4.44,4.21,4.34,1991700.0],["2025-05-05",4.32,4.32,4.09,4.11,1775100.0],["2025-05-06",4.03,4.249,4.005,4.16,2529800.0],["2025-05-07",4.14,4.28,4.0,4.05,2774300.0],["2025-05-08",4.12,4.22,4.03,4.09,2347000.0],["2025-05-09",4.07,4.47,4.07,4.44,4115300.0],["2025-05-12",4.5,4.52,4.22,4.4,2838000.0],["2025-05-13",4.43,4.56,4.375,4.43,2760900.0],["2025-05-14",4.41,4.495,4.32,4.42,3474900.0],["2025-05-15",4.4,4.47,4.16,4.2,3126000.0],["2025-05-16",4.75,5.51,4.69,5.46,19879500.0],["2025-05-19",5.33,5.89,5.32,5.74,6615800.0],["2025-05-20",5.79,5.8,5.41,5.54,4713800.0],["2025-05-21",6.0,6.15,5.59,5.95,9076900.0],["2025-05-22",5.875,6.155,5.84,6.01,5142200.0],["2025-05-23",5.825,5.96,5.6,5.71,6504300.0],["2025-05-27",5.89,5.89,5.53,5.85,4783800.0],["2025-05-28",5.85,5.88,5.5,5.57,3739700.0],["2025-05-29",5.61,5.66,5.385,5.46,4724000.0],["2025-05-30",5.41,5.49,5.31,5.46,2935800.0],["2025-06-02",5.42,5.445,5.262,5.39,2693700.0],["2025-06-03",5.41,5.575,5.34,5.49,2381500.0],["2025-06-04",5.49,5.5,5.225,5.33,2296000.0],["2025-06-05",5.33,5.4,5.28,5.3,1966300.0],["2025-06-06",5.38,5.555,5.355,5.52,2204100.0],["2025-06-09",5.64,5.72,5.3,5.43,2444100.0],["2025-06-10",5.44,5.52,5.32,5.46,1954600.0],["2025-06-11",5.48,5.65,5.41,5.52,3767600.0],["2025-06-12",5.46,5.46,5.17,5.18,2338600.0],["2025-06-13",5.06,5.165,4.95,5.05,1985500.0],["2025-06-16",5.14,5.265,5.115,5.17,1649900.0],["2025-06-17",5.11,5.26,4.985,5.23,2004700.0],["2025-06-18",5.24,5.56,5.18,5.53,2716400.0],["2025-06-20",5.56,5.75,5.46,5.73,3231100.0],["2025-06-23",5.7,6.09,5.535,6.06,5623400.0],["2025-06-24",6.18,6.25,5.902,6.21,4846900.0],["2025-06-25",6.26,6.38,6.085,6.09,2469900.0],["2025-06-26",6.14,6.24,6.06,6.17,2092100.0],["2025-06-27",6.17,6.3,6.01,6.23,6666200.0],["2025-06-30",6.27,6.45,6.18,6.24,4010600.0],["2025-07-01",6.23,6.24,5.97,6.07,2214800.0],["2025-07-02",6.0,6.025,5.75,5.79,2767200.0],["2025-07-03",5.87,6.065,5.87,6.02,1611200.0],["2025-07-07",6.0,6.0,5.71,5.78,1575400.0],["2025-07-08",5.8,5.92,5.75,5.91,1308000.0],["2025-07-09",5.98,6.057,5.885,5.96,1463400.0],["2025-07-10",5.98,5.99,5.8,5.85,2735400.0],["2025-07-11",5.8,5.8,5.57,5.62,1378700.0],["2025-07-14",5.6,5.8,5.55,5.64,1382400.0],["2025-07-15",5.7,5.77,5.555,5.7,1645900.0],["2025-07-16",5.71,5.825,5.584,5.62,2284000.0],["2025-07-17",5.61,5.7,5.5,5.54,1548800.0],["2025-07-18",5.6,5.9,5.55,5.83,2189400.0],["2025-07-21",5.9,6.085,5.82,6.06,2888400.0],["2025-07-22",6.15,6.66,6.13,6.43,5229900.0],["2025-07-23",6.43,6.6,6.15,6.58,3183900.0],["2025-07-24",6.6,6.82,6.52,6.73,2920700.0],["2025-07-25",6.77,6.83,6.41,6.82,3856200.0],["2025-07-28",6.87,6.875,6.67,6.86,1973900.0],["2025-07-29",7.08,7.09,6.69,6.76,3609100.0],["2025-07-30",6.79,6.895,6.605,6.64,2365100.0],["2025-07-31",6.68,6.979,6.53,6.555,2649000.0],["2025-08-01",6.5,6.77,6.32,6.75,2647800.0],["2025-08-04",6.8,7.05,6.74,7.05,2345900.0],["2025-08-05",7.1,7.17,6.85,7.15,3053200.0],["2025-08-06",7.135,7.215,6.96,7.12,2077300.0],["2025-08-07",7.13,7.146,6.84,6.98,1600100.0],["2025-08-08",7.05,7.32,7.009,7.29,3740000.0],["2025-08-11",7.3,7.45,7.205,7.24,2404100.0],["2025-08-12",7.24,7.52,7.175,7.5,2003400.0],["2025-08-13",7.57,7.57,7.265,7.49,4182800.0],["2025-08-14",7.36,7.45,7.1,7.37,3702500.0],["2025-08-15",8.06,8.91,7.65,7.75,12509300.0],["2025-08-18",7.76,8.255,7.76,7.99,5659700.0],["2025-08-19",7.99,8.165,7.765,7.875,3713000.0],["2025-08-20",7.878,8.02,7.51,7.98,3589100.0],["2025-08-21",7.94,8.02,7.74,7.83,1958200.0],["2025-08-22",7.85,8.42,7.79,8.37,4846600.0],["2025-08-25",8.43,8.705,8.08,8.455,3044500.0],["2025-08-26",8.5,8.554,8.26,8.3,3775400.0],["2025-08-27",8.3,8.435,8.27,8.38,4231500.0],["2025-08-28",8.36,8.51,8.27,8.36,2510900.0],["2025-08-29",8.39,8.4,8.02,8.24,2871500.0],["2025-09-02",8.06,8.25,7.83,8.14,1974800.0],["2025-09-03",8.19,8.19,7.841,7.97,2059300.0],["2025-09-04",7.97,8.025,7.8,7.89,3911800.0],["2025-09-05",7.96,8.07,7.73,8.06,1627100.0],["2025-09-08",8.11,8.355,8.085,8.27,1998400.0],["2025-09-09",8.31,8.6,8.22,8.35,2348800.0],["2025-09-10",8.37,8.39,7.93,7.965,3576200.0],["2025-09-11",8.2,8.36,7.88,7.98,6039800.0],["2025-09-12",7.92,8.8,7.76,8.76,3921100.0],["2025-09-15",8.77,8.81,8.33,8.43,2170100.0],["2025-09-16",8.405,8.53,8.08,8.37,2357500.0],["2025-09-17",8.41,8.5,8.041,8.155,4818300.0],["2025-09-18",8.09,8.46,7.98,8.16,8881300.0],["2025-09-19",8.2,8.2,7.951,8.03,15006700.0],["2025-09-22",8.0,8.45,7.83,8.44,6090000.0],["2025-09-23",8.498,8.71,8.345,8.6,5041700.0],["2025-09-24",8.595,8.64,8.175,8.25,2958300.0],["2025-09-25",8.15,8.23,7.81,7.97,3091100.0],["2025-09-26",8.04,8.07,7.625,7.68,4088000.0],["2025-09-29",7.75,7.93,7.69,7.9,3370700.0],["2025-09-30",7.92,8.015,7.425,7.55,4274600.0],["2025-10-01",7.5,7.57,7.42,7.42,2222700.0],["2025-10-02",7.45,7.66,7.41,7.51,2313200.0],["2025-10-03",7.55,7.695,7.31,7.46,2567900.0],["2025-10-06",7.55,7.622,7.345,7.495,2097800.0],["2025-10-07",7.5,7.68,7.345,7.42,3481400.0],["2025-10-08",7.48,8.05,7.41,8.03,2946800.0],["2025-10-09",8.05,8.09,7.83,7.91,1944100.0],["2025-10-10",7.9,8.2,7.745,8.11,3221700.0],["2025-10-13",8.2,8.3,7.945,8.09,2314400.0],["2025-10-14",7.98,8.455,7.76,8.3,2156600.0],["2025-10-15",8.39,8.555,8.022,8.26,2955500.0],["2025-10-16",8.69,8.81,8.06,8.08,2908000.0],["2025-10-17",7.99,8.08,7.82,8.08,2073700.0],["2025-10-20",8.22,8.31,8.005,8.25,1555900.0],["2025-10-21",8.2,8.29,7.97,8.0,1575800.0],["2025-10-22",7.93,8.03,7.61,7.73,1907800.0],["2025-10-23",7.73,8.035,7.73,7.95,1906500.0],["2025-10-24",8.09,8.4,8.03,8.23,2759200.0],["2025-10-27",8.3,8.34,8.06,8.07,1584700.0],["2025-10-28",8.07,8.295,8.06,8.15,2385700.0],["2025-10-29",8.22,8.27,7.61,7.66,2662500.0],["2025-10-30",7.6,7.72,7.55,7.58,1685300.0],["2025-10-31",7.63,7.74,7.49,7.74,2225100.0],["2025-11-03",7.75,7.75,7.37,7.6,1912400.0],["2025-11-04",7.385,7.51,7.2,7.24,2424500.0],["2025-11-05",7.24,7.39,7.18,7.25,2059700.0],["2025-11-06",7.202,7.22,6.85,6.87,2732700.0],["2025-11-07",6.72,7.23,6.58,7.23,4184100.0],["2025-11-10",7.35,7.413,7.085,7.18,2069200.0],["2025-11-11",7.14,7.14,6.88,7.04,1968400.0],["2025-11-12",7.06,7.1,6.71,6.72,2671000.0],["2025-11-13",6.65,6.75,6.45,6.58,5204600.0],["2025-11-14",6.3,6.695,5.95,6.0,7545300.0],["2025-11-17",5.97,6.0,5.68,5.76,4344300.0],["2025-11-18",5.71,6.08,5.71,5.93,3004000.0],["2025-11-19",5.93,6.105,5.875,5.92,2583900.0],["2025-11-20",6.0,6.09,5.64,5.66,3571200.0],["2025-11-21",5.7,5.995,5.49,5.94,5291200.0],["2025-11-24",5.94,6.235,5.85,6.2,4188800.0],["2025-11-25",6.18,6.225,6.0,6.2,3200800.0],["2025-11-26",6.3,6.345,6.22,6.25,2020500.0],["2025-11-28",6.29,6.39,6.265,6.39,1004700.0],["2025-12-01",6.24,6.32,6.102,6.15,3381100.0],["2025-12-02",6.22,6.45,6.171,6.32,2340100.0],["2025-12-03",6.34,6.575,6.28,6.54,2104700.0],["2025-12-04",6.46,6.85,6.46,6.71,2949900.0],["2025-12-05",6.72,6.75,6.605,6.67,1818800.0],["2025-12-08",6.75,6.78,6.5,6.59,1852000.0],["2025-12-09",6.595,6.68,6.545,6.62,1350400.0],["2025-12-10",6.6,6.8,6.52,6.77,2302600.0],["2025-12-11",6.77,6.87,6.6,6.84,2089200.0],["2025-12-12",6.84,7.04,6.783,7.01,3602000.0],["2025-12-15",7.1,7.21,6.71,6.76,3092400.0],["2025-12-16",6.7,6.9,6.7,6.86,1643000.0],["2025-12-17",6.88,6.99,6.76,6.96,6403900.0],["2025-12-18",7.04,7.41,7.03,7.36,3674500.0],["2025-12-19",7.39,7.48,7.205,7.21,7906000.0],["2025-12-22",7.25,7.29,7.02,7.05,1961300.0],["2025-12-23",7.0,7.14,6.7,6.76,2754200.0],["2025-12-24",6.7,6.74,6.54,6.66,1204600.0],["2025-12-26",6.66,6.705,6.575,6.66,1364100.0],["2025-12-29",6.6,6.79,6.51,6.75,2262900.0],["2025-12-30",6.74,7.17,6.67,7.06,2767400.0],["2025-12-31",7.0,7.275,6.93,7.16,4818100.0],["2026-01-02",7.2,7.23,6.673,6.7,2661300.0],["2026-01-05",6.8,7.435,6.7,7.31,4123700.0],["2026-01-06",7.28,7.31,6.99,7.3,2360100.0],["2026-01-07",7.31,7.35,7.07,7.08,1562900.0],["2026-01-08",7.06,7.198,7.02,7.13,1630900.0],["2026-01-09",7.2,7.286,7.03,7.19,1777400.0],["2026-01-12",7.17,7.235,6.98,7.1,1540500.0],["2026-01-13",7.12,7.16,6.66,6.67,2387000.0],["2026-01-14",6.65,6.74,6.46,6.58,2764800.0],["2026-01-15",6.59,6.61,6.355,6.38,2257100.0],["2026-01-16",6.37,6.37,6.13,6.24,2551400.0],["2026-01-20",6.01,6.195,6.0,6.08,2371200.0],["2026-01-21",6.06,6.19,6.0,6.16,2522000.0],["2026-01-22",6.2,6.46,6.165,6.44,1902700.0],["2026-01-23",6.46,6.765,6.46,6.51,2063800.0],["2026-01-26",6.52,6.59,6.315,6.43,2114500.0],["2026-01-27",6.5,6.545,6.35,6.52,1237300.0],["2026-01-28",6.55,6.65,6.435,6.48,1298600.0],["2026-01-29",6.48,6.55,6.301,6.36,1264300.0],["2026-01-30",6.34,6.375,5.93,6.19,2949200.0],["2026-02-02",6.15,6.22,5.95,6.02,2584000.0],["2026-02-03",6.06,6.1,5.595,5.74,4636400.0],["2026-02-04",5.74,5.74,5.325,5.44,3859100.0],["2026-02-05",5.45,5.5,5.22,5.28,3693200.0],["2026-02-06",5.4,5.63,5.39,5.49,2164900.0],["2026-02-09",5.54,5.6,5.425,5.44,1815500.0],["2026-02-10",5.47,5.67,5.44,5.57,2401900.0],["2026-02-11",5.58,5.79,5.45,5.73,2769700.0],["2026-02-12",5.8,5.865,5.51,5.85,3731700.0],["2026-02-13",5.85,5.88,5.65,5.68,3249900.0],["2026-02-17",5.65,5.72,5.385,5.62,2430000.0],["2026-02-18",5.61,5.66,5.375,5.46,1800100.0],["2026-02-19",5.44,5.58,5.2,5.43,4315200.0],["2026-02-20",5.42,5.46,5.03,5.03,6429000.0],["2026-02-23",5.06,5.1,4.865,4.9,3397200.0],["2026-02-24",4.95,5.135,4.91,5.05,2767800.0],["2026-02-25",5.105,5.355,5.03,5.31,2106800.0],["2026-02-26",5.385,5.46,5.26,5.36,1844000.0],["2026-02-27",5.3,5.36,5.19,5.3,2091300.0],["2026-03-02",5.18,5.365,5.09,5.35,4955000.0],["2026-03-03",5.25,5.417,5.09,5.29,2447200.0],["2026-03-04",5.35,5.435,5.26,5.28,1911700.0],["2026-03-05",5.25,5.43,5.1,5.19,2623200.0],["2026-03-06",5.11,5.175,5.03,5.08,2569200.0],["2026-03-09",5.05,5.21,4.88,5.2,3433800.0],["2026-03-10",5.25,5.47,5.1,5.25,7763900.0],["2026-03-11",5.49,5.77,4.96,5.75,10155300.0],["2026-03-12",5.69,5.84,5.06,5.07,6374400.0],["2026-03-13",5.11,5.26,5.0,5.11,4028900.0],["2026-03-16",5.11,5.398,5.11,5.19,2860500.0],["2026-03-17",5.15,5.325,5.08,5.31,4433800.0],["2026-03-18",5.27,5.41,5.11,5.33,3764300.0],["2026-03-19",5.25,5.5,5.1,5.495,2507600.0],["2026-03-20",5.46,5.61,5.41,5.59,3937800.0],["2026-03-23",5.69,5.88,5.565,5.86,3231200.0],["2026-03-24",5.8,5.85,5.6,5.7,4339800.0],["2026-03-25",5.72,5.955,5.7,5.93,3904400.0],["2026-03-26",5.89,6.2,5.85,5.96,3307100.0],["2026-03-27",5.9,5.95,5.66,5.75,2599900.0],["2026-03-30",5.76,5.77,5.505,5.68,2657600.0],["2026-03-31",5.72,6.07,5.69,6.05,3010100.0],["2026-04-01",6.1,6.23,5.94,6.02,2616700.0],["2026-04-02",6.01,6.098,5.855,6.03,1555100.0],["2026-04-06",6.0,6.1,5.95,6.09,1566100.0],["2026-04-07",6.05,6.185,5.94,6.09,2458600.0],["2026-04-08",6.4,6.465,5.95,6.11,4666000.0],["2026-04-09",6.14,6.15,5.9,6.1,2662500.0],["2026-04-10",6.11,6.12,5.75,5.96,2595000.0],["2026-04-13",5.95,6.35,5.89,6.34,1787100.0],["2026-04-14",6.35,6.505,6.215,6.3,2098300.0],["2026-04-15",6.4,6.4,6.27,6.36,1554600.0],["2026-04-16",6.45,6.47,6.32,6.46,1423500.0],["2026-04-17",6.5,6.68,6.48,6.48,2352600.0],["2026-04-20",6.45,6.54,6.185,6.52,2600900.0],["2026-04-21",6.55,6.898,6.535,6.63,2620500.0],["2026-04-22",6.7,6.8,6.611,6.78,2093700.0],["2026-04-23",6.75,6.79,6.35,6.47,2449200.0],["2026-04-24",6.5,6.655,6.42,6.63,1949200.0],["2026-04-27",6.62,6.71,6.5,6.63,1708400.0],["2026-04-28",6.56,6.82,6.55,6.79,2347300.0],["2026-04-29",6.76,7.046,6.73,7.03,2702600.0],["2026-04-30",7.07,7.25,6.9,7.2,2981200.0],["2026-05-01",7.21,7.34,7.165,7.29,2416500.0],["2026-05-04",7.32,7.36,7.13,7.14,2268800.0],["2026-05-05",7.17,7.295,7.125,7.23,1662400.0],["2026-05-06",7.29,7.4,7.1,7.11,2803400.0],["2026-05-07",7.024,7.345,7.024,7.13,2863100.0],["2026-05-08",7.15,7.23,7.021,7.05,3022900.0],["2026-05-11",7.03,7.09,6.9,6.92,2672300.0],["2026-05-12",6.89,7.1,6.83,6.96,3066100.0],["2026-05-13",6.6,6.655,5.37,6.02,14742600.0],["2026-05-14",6.06,6.07,5.555,5.73,5663500.0],["2026-05-15",5.56,5.785,5.51,5.7,4211000.0],["2026-05-18",5.72,5.89,5.57,5.62,3644400.0],["2026-05-19",5.6,5.73,5.51,5.71,2786600.0],["2026-05-20",5.71,6.01,5.69,5.89,2500900.0],["2026-05-21",5.89,6.11,5.85,6.0,2667000.0],["2026-05-22",6.07,6.267,6.05,6.24,2309800.0],["2026-05-26",6.29,6.475,6.27,6.35,3480000.0],["2026-05-27",6.35,6.425,6.29,6.31,1656400.0],["2026-05-28",6.3,6.55,6.25,6.51,1859500.0],["2026-05-29",6.54,6.555,6.35,6.45,2584800.0],["2026-06-01",6.465,6.86,6.46,6.79,3357600.0],["2026-06-02",6.76,6.94,6.665,6.73,2455200.0],["2026-06-03",6.73,6.73,6.335,6.41,2311500.0],["2026-06-04",6.41,6.47,6.305,6.32,1582500.0],["2026-06-05",6.3,6.33,5.9,5.91,2076800.0],["2026-06-08",6.0,6.064,5.775,5.82,2298700.0],["2026-06-09",5.9,6.215,5.85,6.05,3840800.0],["2026-06-10",6.0,6.1,5.81,5.84,3104600.0],["2026-06-11",5.84,6.2,5.7,6.14,3434900.0],["2026-06-12",6.13,6.27,6.07,6.09,1523100.0],["2026-06-15",6.2,6.335,6.1,6.13,2266800.0],["2026-06-16",6.13,6.2,5.89,5.92,2177300.0],["2026-06-17",5.99,6.0,5.57,5.62,3027200.0],["2026-06-18",5.81,5.83,5.53,5.65,3852500.0],["2026-06-22",5.59,5.68,5.53,5.54,1688300.0],["2026-06-23",5.45,5.67,5.45,5.54,1599200.0],["2026-06-24",5.54,5.595,5.445,5.49,1547800.0],["2026-06-25",5.49,5.59,5.22,5.23,2357600.0],["2026-06-26",5.2,5.46,5.165,5.44,5716400.0],["2026-06-29",5.51,5.7,5.45,5.61,3085000.0],["2026-06-30",5.54,5.87,5.53,5.8,2145900.0],["2026-07-01",5.885,6.665,5.82,6.37,4648400.0],["2026-07-02",6.35,6.445,6.195,6.24,2489300.0],["2026-07-06",6.2,6.555,6.19,6.38,2744223.594918],["2026-07-07",6.36,6.37,6.065,6.14,1993719.360549],["2026-07-08",6.05,6.13,5.92,6.05,1864325.923925],["2026-07-09",6.03,6.085,5.94,6.03,1415963.646126],["2026-07-10",6.05,6.05,5.86,5.92,1225116.152164],["2026-07-13",5.88,6.085,5.86,5.98,1326137.570239],["2026-07-14",5.96,6.04,5.92,6.01,1278884.821705],["2026-07-15",6.05,6.1297,5.82,5.88,1816774.193991],["2026-07-16",5.85,5.92,5.775,5.78,1346197.339482],["2026-07-17",5.7,5.755,5.6,5.66,1477353.986543],["2026-07-20",5.66,5.7008,5.47,5.59,1959788.760624],["2026-07-21",5.57,5.64,5.52,5.63,1184936.45355],["2026-07-22",5.58,5.615,5.31,5.36,1520590.999389],["2026-07-23",5.3,5.36,5.195,5.27,1722675.064482],["2026-07-24",5.3,5.3,5.18,5.24,1489585.088899],["2026-07-27",5.29,5.5,5.23,5.45,2242325.167882],["2026-07-28",5.44,5.7,5.3,5.6,2769140.502239],["2026-07-29",5.54,5.735,5.455,5.55,3423217.004488],["2026-07-30",5.52,5.6,5.4,5.48,1320322.559612],["2026-07-31",5.43,5.595,5.43,5.53,1359387.986671],["2026-08-03",5.6,5.7,5.57,5.68,1784272.589195],["2026-08-04",5.7,6,5.7,6,2035035.331054],["2026-08-05",5.98,6,5.8895,5.985,1444682.359356],["2026-08-06",5.87,5.985,5.87,5.945,1132723.200258],["2026-08-07",6,6.17,5.955,6.13,1384222.328295],["2026-08-10",6.11,6.17,5.915,5.945,564896.863971],["2026-08-11",5.94,6.07,5.89,6.03,2763071.248297],["2026-08-12",6.05,6.1,5.51,5.72,4913980.708349],["2026-08-13",5.8,5.895,5.665,5.76,2382541.399889]]}