{"t":"GDRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-23",46.7,51.78,45.5,50.5,22724400.0],["2020-09-24",49.12,50.0,46.15,46.7,5098300.0],["2020-09-25",47.5,52.99,47.305,52.04,4213000.0],["2020-09-28",53.48,60.89,52.5,56.79,7039600.0],["2020-09-29",59.37,64.219,53.09,56.0,10504600.0],["2020-09-30",57.07,58.39,53.2,55.6,2829900.0],["2020-10-01",56.405,56.79,49.81,50.05,5361700.0],["2020-10-02",48.0,50.98,47.77,48.75,2693500.0],["2020-10-05",50.0,53.55,48.54,52.97,2511000.0],["2020-10-06",53.78,57.17,51.394,57.16,2512600.0],["2020-10-07",57.44,58.65,54.56,56.46,1697900.0],["2020-10-08",57.38,57.48,53.65,54.96,1299600.0],["2020-10-09",55.87,55.89,53.25,53.64,975300.0],["2020-10-12",54.12,54.95,52.1,53.5,978700.0],["2020-10-13",53.448,53.76,51.951,52.13,1131900.0],["2020-10-14",51.62,52.28,49.202,51.265,1733700.0],["2020-10-15",49.89,51.81,49.33,51.56,1212200.0],["2020-10-16",51.56,53.05,50.5,53.02,1051900.0],["2020-10-19",52.09,52.198,49.95,50.14,1854200.0],["2020-10-20",50.7,50.7,47.75,49.05,1798900.0],["2020-10-21",48.89,51.97,48.61,51.09,1205700.0],["2020-10-22",51.14,54.01,50.9,54.0,1392300.0],["2020-10-23",54.0,54.15,51.25,52.5,908400.0],["2020-10-26",51.94,53.29,49.05,49.6,1420800.0],["2020-10-27",50.0,50.565,48.77,49.16,888200.0],["2020-10-28",48.0,49.14,47.35,48.26,1225100.0],["2020-10-29",48.7,50.89,48.7,49.78,1119300.0],["2020-10-30",48.86,49.78,46.81,48.39,1902100.0],["2020-11-02",48.55,48.935,46.37,46.83,1698500.0],["2020-11-03",47.19,48.19,46.9,47.5,701300.0],["2020-11-04",48.93,50.96,48.45,50.5,1083700.0],["2020-11-05",51.78,51.78,49.23,50.67,982500.0],["2020-11-06",50.0,50.79,49.77,50.24,882000.0],["2020-11-09",51.669,55.0,48.75,52.31,1826500.0],["2020-11-10",52.41,53.4,49.11,50.35,1085800.0],["2020-11-11",50.2,52.85,50.2,51.1,1702900.0],["2020-11-12",48.25,50.037,47.54,47.77,3556700.0],["2020-11-13",48.38,49.65,47.235,47.35,1349100.0],["2020-11-16",48.58,48.73,46.55,46.72,1725400.0],["2020-11-17",37.96,40.5,36.02,36.21,23138800.0],["2020-11-18",34.65,35.73,33.51,33.76,14594000.0],["2020-11-19",35.99,38.36,34.3,38.0,15791400.0],["2020-11-20",37.99,41.17,37.25,38.8,8568400.0],["2020-11-23",37.99,39.17,36.52,39.07,5519400.0],["2020-11-24",38.99,39.97,37.803,38.045,3037900.0],["2020-11-25",37.89,38.77,37.11,38.57,2038100.0],["2020-11-27",38.52,39.38,37.8,38.2,1366100.0],["2020-11-30",38.0,38.09,36.21,37.7,2339700.0],["2020-12-01",37.45,37.8,36.43,36.81,2239800.0],["2020-12-02",36.18,37.19,35.611,36.8,1609700.0],["2020-12-03",36.81,38.15,36.51,37.42,2047700.0],["2020-12-04",37.55,39.54,37.49,39.0,2561200.0],["2020-12-07",39.58,40.49,37.71,37.89,2373800.0],["2020-12-08",38.02,38.4,37.28,37.79,1724000.0],["2020-12-09",38.64,39.65,37.56,37.89,2549100.0],["2020-12-10",37.94,39.49,37.54,38.92,1897500.0],["2020-12-11",38.95,43.27,38.45,42.65,5923600.0],["2020-12-14",42.71,45.49,42.6,45.01,3449100.0],["2020-12-15",44.11,44.5,42.21,43.03,2232800.0],["2020-12-16",43.57,43.86,40.33,42.45,2723100.0],["2020-12-17",43.13,45.9,42.586,45.63,2786300.0],["2020-12-18",45.58,46.55,44.38,44.61,4365300.0],["2020-12-21",44.37,47.32,43.73,46.69,2276300.0],["2020-12-22",47.04,49.49,47.04,48.32,1851400.0],["2020-12-23",49.0,49.09,47.04,47.59,1337100.0],["2020-12-24",47.8,48.38,45.6,46.32,686100.0],["2020-12-28",46.86,47.49,43.01,43.58,2162200.0],["2020-12-29",43.58,43.96,41.83,42.15,1355900.0],["2020-12-30",42.74,43.278,41.72,42.29,1916500.0],["2020-12-31",42.33,42.58,39.642,40.34,3069100.0],["2021-01-04",40.95,42.28,39.39,41.65,3191500.0],["2021-01-05",41.62,42.25,39.85,40.69,1851900.0],["2021-01-06",39.833,41.65,39.3,40.59,1989000.0],["2021-01-07",41.01,42.15,40.075,41.68,1461700.0],["2021-01-08",42.265,42.42,40.85,41.77,1485300.0],["2021-01-11",41.71,43.09,40.6,42.24,1491200.0],["2021-01-12",42.24,44.33,41.96,43.79,1771400.0],["2021-01-13",43.84,44.3,41.93,43.33,1495100.0],["2021-01-14",43.65,44.79,43.45,44.26,1299600.0],["2021-01-15",43.97,44.52,42.13,42.9,1084200.0],["2021-01-19",43.5,43.5,41.14,42.49,1332300.0],["2021-01-20",42.7,43.3,41.305,41.9,1161200.0],["2021-01-21",41.95,43.45,41.4,42.72,1194200.0],["2021-01-22",43.43,44.68,41.93,44.48,1878700.0],["2021-01-25",45.6,50.83,45.45,49.88,4968700.0],["2021-01-26",48.8,52.24,48.11,50.74,2762300.0],["2021-01-27",49.87,53.8,49.01,50.21,4064800.0],["2021-01-28",49.73,50.99,47.87,48.24,2160300.0],["2021-01-29",48.24,50.1,45.88,46.62,2109900.0],["2021-02-01",47.47,50.785,47.0,49.97,2289500.0],["2021-02-02",51.5,51.88,50.055,51.18,1242600.0],["2021-02-03",51.34,51.89,50.1,51.5,846600.0],["2021-02-04",52.0,56.7,50.68,51.76,2702700.0],["2021-02-05",52.45,57.5,52.05,56.63,2705900.0],["2021-02-08",56.87,58.9,55.0,55.59,1433900.0],["2021-02-09",55.51,56.89,54.31,56.68,783900.0],["2021-02-10",57.0,59.67,54.85,56.99,1132700.0],["2021-02-11",57.01,57.25,53.18,54.08,1128400.0],["2021-02-12",54.1,56.339,54.1,55.86,746300.0],["2021-02-16",56.91,56.99,54.26,55.91,962000.0],["2021-02-17",56.14,56.14,52.07,55.0,777300.0],["2021-02-18",54.24,54.86,52.69,54.03,906700.0],["2021-02-19",54.63,54.68,51.67,52.27,1129200.0],["2021-02-22",51.25,51.78,49.24,49.64,1644000.0],["2021-02-23",48.5,49.9,44.0,47.82,2426800.0],["2021-02-24",48.11,49.29,46.0,47.6,1305400.0],["2021-02-25",47.8,49.59,44.91,45.55,1898600.0],["2021-02-26",45.4,46.16,43.1,44.52,1821900.0],["2021-03-01",45.43,46.65,45.06,46.13,1130300.0],["2021-03-02",46.5,47.34,45.15,45.61,1890300.0],["2021-03-03",45.5,45.75,42.17,43.53,1956000.0],["2021-03-04",42.65,44.046,39.18,42.04,2299600.0],["2021-03-05",41.71,41.77,36.81,41.31,2638800.0],["2021-03-08",41.51,42.78,39.5,40.01,1513700.0],["2021-03-09",41.49,42.63,40.83,42.36,1407300.0],["2021-03-10",42.8,42.99,40.54,40.62,1708800.0],["2021-03-11",41.6,43.7,40.75,43.59,3006200.0],["2021-03-12",40.56,40.6,37.72,39.05,8187800.0],["2021-03-15",38.989,39.5,37.75,39.03,4155400.0],["2021-03-16",39.05,39.05,36.92,37.46,2765800.0],["2021-03-17",37.0,37.9,36.22,37.42,3673300.0],["2021-03-18",36.86,38.68,36.27,36.88,2952900.0],["2021-03-19",37.0,37.58,36.17,37.31,2873700.0],["2021-03-22",36.41,37.99,33.94,37.62,3982400.0],["2021-03-23",37.25,37.62,36.29,36.76,2457700.0],["2021-03-24",36.92,36.96,34.75,35.03,4960300.0],["2021-03-25",34.14,38.16,33.39,36.52,8308000.0],["2021-03-26",37.17,38.38,36.31,38.03,2895600.0],["2021-03-29",38.51,38.59,36.36,37.18,1927700.0],["2021-03-30",37.0,38.41,36.3,37.94,3830800.0],["2021-03-31",38.5,39.64,38.02,39.02,3177100.0],["2021-04-01",39.62,40.59,38.81,39.03,3035300.0],["2021-04-05",39.98,40.63,39.76,40.02,1564300.0],["2021-04-06",40.51,41.88,39.85,41.15,2117900.0],["2021-04-07",41.35,41.5,40.02,40.43,1191800.0],["2021-04-08",40.9,41.215,39.4,39.46,1311000.0],["2021-04-09",39.31,40.2,39.1,40.15,1141700.0],["2021-04-12",40.34,41.03,39.2,40.61,1214000.0],["2021-04-13",40.61,40.95,38.78,39.0,1402700.0],["2021-04-14",39.88,39.88,37.57,37.67,1569600.0],["2021-04-15",38.0,39.08,37.68,38.26,1777900.0],["2021-04-16",38.41,38.85,37.69,38.14,1140000.0],["2021-04-19",38.02,38.29,37.26,38.2,1512700.0],["2021-04-20",38.31,38.97,38.13,38.64,986400.0],["2021-04-21",38.65,38.943,38.1,38.82,614300.0],["2021-04-22",39.05,39.56,38.52,39.27,1611200.0],["2021-04-23",39.415,40.09,39.26,39.58,974200.0],["2021-04-26",39.78,40.38,39.31,39.6,1137600.0],["2021-04-27",40.45,41.6,40.01,41.18,1699100.0],["2021-04-28",40.65,41.25,39.91,40.15,762100.0],["2021-04-29",40.16,40.65,39.06,40.48,925300.0],["2021-04-30",40.37,40.48,39.72,40.01,727300.0],["2021-05-03",39.99,40.21,38.66,38.85,2061200.0],["2021-05-04",38.666,38.85,37.38,38.08,1319400.0],["2021-05-05",38.4,38.4,36.61,36.7,1038200.0],["2021-05-06",36.2,36.5,34.01,35.08,2906000.0],["2021-05-07",34.93,36.23,34.65,34.74,1082800.0],["2021-05-10",34.57,34.65,31.35,31.45,3092100.0],["2021-05-11",29.795,31.37,29.4,30.59,3020300.0],["2021-05-12",30.35,30.87,28.84,29.48,2407900.0],["2021-05-13",29.96,30.13,27.675,28.27,4653000.0],["2021-05-14",26.98,31.25,26.661,30.97,6690800.0],["2021-05-17",30.49,30.61,29.229,30.41,3480600.0],["2021-05-18",29.25,31.39,28.8,30.2,4143200.0],["2021-05-19",29.65,30.49,29.39,29.85,1671000.0],["2021-05-20",30.14,30.91,29.5,30.47,1543800.0],["2021-05-21",30.91,32.98,30.56,30.84,1886900.0],["2021-05-24",31.77,33.02,31.57,32.45,1992700.0],["2021-05-25",32.54,34.83,32.54,34.01,2817800.0],["2021-05-26",34.09,35.38,33.89,35.25,2730100.0],["2021-05-27",35.27,37.5,34.89,37.5,3723200.0],["2021-05-28",37.5,39.33,37.02,37.11,2309500.0],["2021-06-01",37.43,37.94,35.896,37.46,1252100.0],["2021-06-02",37.53,40.3,37.01,39.51,2652100.0],["2021-06-03",38.68,39.327,37.43,38.63,1317500.0],["2021-06-04",39.11,39.38,38.27,38.36,1312200.0],["2021-06-07",38.42,39.84,38.32,39.63,1400000.0],["2021-06-08",40.0,40.0,38.05,39.07,1500000.0],["2021-06-09",39.55,40.59,38.116,38.33,1644500.0],["2021-06-10",38.49,38.75,37.05,37.07,2090700.0],["2021-06-11",37.37,37.42,36.6,36.78,1607900.0],["2021-06-14",37.65,39.24,37.25,38.33,2463600.0],["2021-06-15",38.44,38.59,36.94,37.45,1002500.0],["2021-06-16",37.48,38.2,36.82,37.14,1762800.0],["2021-06-17",37.06,38.74,37.0,37.89,1349200.0],["2021-06-18",37.67,38.51,37.09,37.63,2790100.0],["2021-06-21",37.55,38.57,36.73,38.08,1070900.0],["2021-06-22",37.96,38.4,37.31,37.75,845600.0],["2021-06-23",37.77,38.75,36.9,38.24,1252200.0],["2021-06-24",38.62,39.05,38.0,38.94,1557000.0],["2021-06-25",38.75,39.05,36.72,37.31,2102300.0],["2021-06-28",37.73,37.97,37.001,37.13,934600.0],["2021-06-29",37.13,37.205,35.77,36.07,1692200.0],["2021-06-30",35.83,36.46,35.37,36.01,2446000.0],["2021-07-01",35.89,36.29,34.18,34.6,2455900.0],["2021-07-02",34.76,34.88,33.7,33.86,1158000.0],["2021-07-06",33.85,33.87,32.18,33.06,2969800.0],["2021-07-07",33.75,33.945,31.801,32.38,2429300.0],["2021-07-08",31.65,33.8,31.41,33.14,2224700.0],["2021-07-09",33.3,33.461,32.28,32.85,1301400.0],["2021-07-12",33.0,33.31,31.88,32.0,1198400.0],["2021-07-13",31.9,32.085,30.92,31.28,1439500.0],["2021-07-14",31.12,31.68,30.1,30.37,1276300.0],["2021-07-15",30.31,30.7,29.45,29.94,1757700.0],["2021-07-16",30.3,30.48,28.94,29.63,1557000.0],["2021-07-19",29.26,30.38,28.901,30.22,1343900.0],["2021-07-20",30.29,31.74,30.18,30.83,2540000.0],["2021-07-21",30.83,31.74,30.335,31.35,2071100.0],["2021-07-22",31.42,31.8,30.95,31.47,1060200.0],["2021-07-23",31.22,32.065,30.585,31.88,1736400.0],["2021-07-26",31.64,31.68,30.79,31.13,1421200.0],["2021-07-27",30.97,32.0,30.94,31.69,1246600.0],["2021-07-28",31.63,33.03,31.63,32.82,1419100.0],["2021-07-29",32.77,33.18,32.25,32.52,1045800.0],["2021-07-30",32.085,33.06,31.59,32.07,1416200.0],["2021-08-02",31.87,32.39,31.19,31.86,1459700.0],["2021-08-03",31.87,32.33,30.97,31.64,1039400.0],["2021-08-04",31.37,32.13,31.275,31.78,1327100.0],["2021-08-05",31.54,32.045,31.35,31.74,1208600.0],["2021-08-06",31.77,32.04,31.25,31.3,1471700.0],["2021-08-09",31.57,31.91,30.79,31.46,1909200.0],["2021-08-10",31.55,31.76,30.25,31.09,1737500.0],["2021-08-11",31.13,32.09,30.74,30.91,2361700.0],["2021-08-12",30.78,35.859,30.2,35.53,6179300.0],["2021-08-13",36.1,37.17,34.18,37.08,2944500.0],["2021-08-16",36.94,37.0,33.15,33.47,3062400.0],["2021-08-17",33.16,35.52,33.1,35.01,2030000.0],["2021-08-18",35.01,36.15,34.86,34.91,1207200.0],["2021-08-19",34.73,34.78,32.83,33.15,1034000.0],["2021-08-20",33.14,34.05,33.14,33.61,1190500.0],["2021-08-23",33.65,34.44,33.07,34.12,794600.0],["2021-08-24",34.08,36.61,33.65,36.03,1457400.0],["2021-08-25",36.16,36.73,35.68,36.18,894900.0],["2021-08-26",36.09,37.8,35.31,35.39,1301800.0],["2021-08-27",35.105,37.68,34.91,37.23,1424600.0],["2021-08-30",37.608,37.97,36.665,36.78,1048800.0],["2021-08-31",37.47,38.05,36.85,38.02,2818300.0],["2021-09-01",38.32,39.02,37.44,37.97,1324700.0],["2021-09-02",38.14,39.98,37.87,39.73,2208700.0],["2021-09-03",40.0,42.32,39.82,41.71,3086800.0],["2021-09-07",42.0,42.84,41.103,41.65,1600300.0],["2021-09-08",41.54,42.11,39.58,39.93,1481100.0],["2021-09-09",40.21,43.04,39.92,42.09,1711800.0],["2021-09-10",41.697,43.21,41.66,42.39,1283200.0],["2021-09-13",42.09,44.3,41.15,44.22,2251200.0],["2021-09-14",44.46,45.11,43.66,44.61,1972900.0],["2021-09-15",44.43,45.31,44.188,44.29,1491500.0],["2021-09-16",44.0,46.57,43.293,45.93,1883800.0],["2021-09-17",45.82,47.66,45.82,46.98,2759400.0],["2021-09-20",44.63,46.63,44.5,46.05,1609400.0],["2021-09-21",46.02,48.05,45.69,46.36,1366900.0],["2021-09-22",46.87,47.225,44.93,45.53,1046300.0],["2021-09-23",46.205,47.38,45.86,46.33,1191900.0],["2021-09-24",46.26,46.36,43.87,44.13,1694300.0],["2021-09-27",43.92,43.92,42.16,42.79,2089600.0],["2021-09-28",42.05,42.18,39.63,40.02,2299300.0],["2021-09-29",39.66,41.28,39.44,40.89,2073900.0],["2021-09-30",41.14,41.77,40.41,41.02,2000700.0],["2021-10-01",41.53,44.48,41.04,43.97,2398600.0],["2021-10-04",43.54,43.59,39.89,40.9,1360600.0],["2021-10-05",41.02,44.149,40.67,43.12,1495800.0],["2021-10-06",42.59,43.58,42.27,42.9,871500.0],["2021-10-07",43.3,45.19,41.1,42.24,1620500.0],["2021-10-08",42.19,42.78,39.9,40.55,1220500.0],["2021-10-11",40.2,41.26,40.2,40.94,730100.0],["2021-10-12",41.44,41.52,40.14,40.63,992100.0],["2021-10-13",42.03,43.69,41.21,42.11,1477400.0],["2021-10-14",43.03,44.43,42.74,43.0,1730800.0],["2021-10-15",43.08,43.4,42.163,42.42,1166000.0],["2021-10-18",42.33,42.63,41.48,42.06,1358300.0],["2021-10-19",42.44,45.03,42.1,44.51,1822000.0],["2021-10-20",44.886,46.61,44.55,46.1,1417900.0],["2021-10-21",46.15,47.535,46.03,47.0,1199400.0],["2021-10-22",47.0,47.29,45.39,47.16,1121800.0],["2021-10-25",47.1,47.1,44.04,45.39,942000.0],["2021-10-26",45.71,45.82,43.74,44.35,611000.0],["2021-10-27",44.28,44.77,42.34,42.42,793400.0],["2021-10-28",42.5,43.95,41.25,43.79,1020600.0],["2021-10-29",43.93,45.9,43.43,44.6,884300.0],["2021-11-01",44.85,45.11,43.58,43.91,767300.0],["2021-11-02",43.75,43.75,41.67,42.65,1379500.0],["2021-11-03",42.69,45.81,42.505,45.03,1867200.0],["2021-11-04",44.98,45.74,44.01,45.0,1403900.0],["2021-11-05",45.01,46.0,43.53,43.75,843100.0],["2021-11-08",43.86,43.9,42.2,43.2,1141100.0],["2021-11-09",43.26,43.77,41.74,42.2,1093800.0],["2021-11-10",41.222,43.64,41.222,41.95,2212300.0],["2021-11-11",41.23,42.37,39.24,39.78,2745100.0],["2021-11-12",40.0,42.34,39.468,41.72,1386100.0],["2021-11-15",41.7,41.7,39.95,40.04,838900.0],["2021-11-16",40.0,40.58,39.75,39.95,971600.0],["2021-11-17",39.5,43.0,39.5,42.1,1384900.0],["2021-11-18",42.15,42.25,40.21,40.89,1341700.0],["2021-11-19",41.0,41.641,39.77,39.99,774400.0],["2021-11-22",40.0,40.01,35.97,37.13,1844300.0],["2021-11-23",36.72,37.78,36.4,37.1,1092900.0],["2021-11-24",36.69,38.2,36.37,37.69,684600.0],["2021-11-26",37.5,37.95,36.45,36.82,440600.0],["2021-11-29",37.33,40.25,37.32,40.1,1879200.0],["2021-11-30",39.9,40.57,39.34,39.92,1943800.0],["2021-12-01",39.91,40.538,37.81,38.07,2576900.0],["2021-12-02",38.35,39.98,37.6,39.66,1449700.0],["2021-12-03",39.7,39.8,36.79,38.42,2025100.0],["2021-12-06",37.75,39.23,37.65,38.58,1185100.0],["2021-12-07",39.13,42.11,39.0,39.99,2008800.0],["2021-12-08",39.86,41.73,38.77,41.61,970200.0],["2021-12-09",41.142,42.87,40.56,40.96,1006700.0],["2021-12-10",41.21,41.32,39.7,39.93,746100.0],["2021-12-13",39.5,40.5,38.6,39.17,1247500.0],["2021-12-14",38.53,40.0,38.48,39.44,730900.0],["2021-12-15",39.42,39.78,35.05,37.57,3545800.0],["2021-12-16",37.75,37.92,33.98,34.1,1890300.0],["2021-12-17",33.69,35.3,32.49,33.69,2242400.0],["2021-12-20",32.63,33.91,32.43,33.69,2888200.0],["2021-12-21",34.59,36.19,34.279,35.83,1492000.0],["2021-12-22",35.66,35.82,34.9,34.99,1464600.0],["2021-12-23",34.86,34.86,33.56,33.57,1769800.0],["2021-12-27",33.28,33.66,33.07,33.37,1201700.0],["2021-12-28",33.37,33.47,32.72,33.01,1270600.0],["2021-12-29",32.9,33.0,31.65,32.11,1407900.0],["2021-12-30",32.09,33.89,31.8,33.12,2438400.0],["2021-12-31",32.91,33.654,32.43,32.68,1047200.0],["2022-01-03",32.73,33.15,31.6,32.45,990500.0],["2022-01-04",32.34,32.88,30.24,30.98,1558500.0],["2022-01-05",30.22,30.494,28.01,28.35,2587200.0],["2022-01-06",28.01,28.785,26.72,27.27,2082800.0],["2022-01-07",27.81,28.59,26.27,26.37,1832000.0],["2022-01-10",26.12,28.04,25.072,27.87,3260300.0],["2022-01-11",27.75,28.65,27.19,28.28,1685500.0],["2022-01-12",28.74,28.75,27.67,27.74,1231000.0],["2022-01-13",27.7,27.86,26.75,27.21,1845900.0],["2022-01-14",26.65,27.96,26.44,26.85,1321800.0],["2022-01-18",26.21,26.7,25.62,25.9,2149300.0],["2022-01-19",25.74,26.574,25.395,25.56,1384700.0],["2022-01-20",25.64,26.6,24.94,25.04,1606400.0],["2022-01-21",24.94,25.145,23.15,23.51,1422400.0],["2022-01-24",22.71,24.39,21.46,24.23,1874000.0],["2022-01-25",23.46,24.72,23.26,23.95,1685300.0],["2022-01-26",24.52,24.95,22.33,22.46,1508200.0],["2022-01-27",22.88,22.88,21.14,21.67,1337100.0],["2022-01-28",21.75,22.39,21.13,22.02,1221100.0],["2022-01-31",22.14,24.11,22.07,24.01,1686700.0],["2022-02-01",24.48,26.54,23.7,26.45,2588800.0],["2022-02-02",26.85,28.14,26.44,27.9,3564500.0],["2022-02-03",26.75,27.714,26.06,26.56,2344600.0],["2022-02-04",26.5,26.87,25.63,26.48,1410600.0],["2022-02-07",26.59,28.52,26.48,28.1,1429200.0],["2022-02-08",27.92,29.115,27.438,28.76,1198600.0],["2022-02-09",29.08,30.09,28.921,30.09,1266800.0],["2022-02-10",29.55,30.89,29.02,29.34,1144700.0],["2022-02-11",29.35,30.36,28.1,28.38,1038700.0],["2022-02-14",28.4,29.08,27.21,27.25,936300.0],["2022-02-15",28.16,29.23,28.07,29.18,783600.0],["2022-02-16",28.75,29.055,28.125,28.89,1213100.0],["2022-02-17",28.77,28.84,26.71,26.96,717000.0],["2022-02-18",26.99,27.28,25.28,25.34,1414400.0],["2022-02-22",25.0,25.46,24.53,25.03,1958300.0],["2022-02-23",25.32,25.53,23.64,23.78,1040400.0],["2022-02-24",22.5,25.92,22.37,25.58,2062500.0],["2022-02-25",25.63,26.3,25.05,26.29,1315900.0],["2022-02-28",26.31,27.5,25.65,27.4,4071100.0],["2022-03-01",18.55,18.96,15.91,16.74,34997600.0],["2022-03-02",16.9,16.95,15.52,15.56,12534100.0],["2022-03-03",15.78,17.19,15.74,17.1,8476500.0],["2022-03-04",16.64,16.696,15.31,15.98,6178400.0],["2022-03-07",15.8,15.8,14.37,14.39,4876200.0],["2022-03-08",14.5,15.9,13.79,15.5,4705900.0],["2022-03-09",15.86,16.64,15.339,15.54,3304700.0],["2022-03-10",15.09,15.48,14.75,14.98,3525800.0],["2022-03-11",15.0,15.03,13.68,13.87,4253700.0],["2022-03-14",13.88,14.4,13.44,13.62,3051100.0],["2022-03-15",14.1,15.33,13.67,15.03,3535200.0],["2022-03-16",15.28,15.9,14.99,15.81,2241000.0],["2022-03-17",15.56,17.17,15.31,17.16,2627300.0],["2022-03-18",16.88,18.11,16.88,17.86,2746800.0],["2022-03-21",17.63,17.86,16.63,17.04,2003500.0],["2022-03-22",17.14,18.08,17.1,17.83,1670300.0],["2022-03-23",17.55,18.4,17.405,17.99,1169000.0],["2022-03-24",18.1,18.38,17.31,18.12,877300.0],["2022-03-25",18.13,18.135,16.91,17.13,754500.0],["2022-03-28",17.15,17.68,16.89,17.67,946700.0],["2022-03-29",17.8,19.26,17.8,19.19,1610000.0],["2022-03-30",19.07,19.56,18.8,18.96,1834800.0],["2022-03-31",18.98,19.68,18.76,19.33,2710700.0],["2022-04-01",19.33,20.015,19.04,19.68,1641600.0],["2022-04-04",19.84,20.43,19.54,20.02,1577400.0],["2022-04-05",20.27,20.59,19.08,19.28,1413800.0],["2022-04-06",18.77,19.01,18.3,18.72,2118500.0],["2022-04-07",18.98,19.445,18.5,19.02,749000.0],["2022-04-08",18.7,18.912,18.352,18.52,832100.0],["2022-04-11",18.25,18.62,18.032,18.17,983500.0],["2022-04-12",18.42,18.91,18.12,18.15,1087400.0],["2022-04-13",18.0,18.97,18.0,18.79,897600.0],["2022-04-14",19.0,19.32,18.33,18.6,1065600.0],["2022-04-18",18.44,18.48,16.99,17.32,1216100.0],["2022-04-19",17.17,18.31,17.17,18.17,867500.0],["2022-04-20",18.27,18.3,17.4,17.43,919800.0],["2022-04-21",17.88,18.17,16.63,16.65,1103500.0],["2022-04-22",16.66,16.85,15.75,15.98,1443200.0],["2022-04-25",15.89,16.77,15.81,16.61,732100.0],["2022-04-26",16.49,16.49,15.59,15.63,819900.0],["2022-04-27",15.53,16.03,15.145,15.24,712600.0],["2022-04-28",15.44,15.48,13.88,15.01,3169600.0],["2022-04-29",14.87,14.87,13.5,13.55,2512000.0],["2022-05-02",13.73,14.1,13.26,13.74,2969600.0],["2022-05-03",13.82,14.35,13.35,13.62,1909600.0],["2022-05-04",13.65,14.44,12.86,14.4,1984100.0],["2022-05-05",14.0,14.0,12.53,13.11,2897100.0],["2022-05-06",13.2,13.2,12.515,12.74,2258200.0],["2022-05-09",12.32,12.32,10.655,10.75,5331000.0],["2022-05-10",7.93,8.55,7.33,7.97,13681000.0],["2022-05-11",7.88,8.26,7.37,7.74,6286000.0],["2022-05-12",7.6,8.41,7.35,8.04,5164400.0],["2022-05-13",8.36,9.25,8.06,8.9,3945500.0],["2022-05-16",8.84,8.84,8.085,8.17,2312500.0],["2022-05-17",8.64,8.81,8.426,8.7,2296200.0],["2022-05-18",8.44,8.65,8.21,8.31,2388400.0],["2022-05-19",8.27,8.62,8.1,8.12,2227300.0],["2022-05-20",8.22,8.41,7.63,7.97,2729500.0],["2022-05-23",8.0,8.38,7.915,8.22,1844900.0],["2022-05-24",7.99,8.0,7.41,7.5,2088400.0],["2022-05-25",7.45,7.85,7.43,7.79,1717000.0],["2022-05-26",7.745,7.96,7.65,7.89,1756000.0],["2022-05-27",7.99,8.17,7.92,8.11,1469400.0],["2022-05-31",8.14,8.18,7.63,7.97,3486900.0],["2022-06-01",7.47,7.66,7.285,7.51,3195000.0],["2022-06-02",7.61,8.18,7.52,7.97,2467200.0],["2022-06-03",7.75,8.01,7.52,7.58,1391800.0],["2022-06-06",7.83,7.94,7.51,7.54,1272200.0],["2022-06-07",7.43,7.59,7.26,7.47,1590400.0],["2022-06-08",7.4,7.52,6.93,7.2,3440400.0],["2022-06-09",7.05,7.124,6.7,6.77,2174300.0],["2022-06-10",6.46,6.67,6.26,6.43,2203200.0],["2022-06-13",6.2,6.28,5.78,5.84,2084600.0],["2022-06-14",5.91,6.0,5.615,5.86,1792300.0],["2022-06-15",5.97,6.475,5.925,6.26,2599600.0],["2022-06-16",5.98,6.048,5.69,5.94,1918100.0],["2022-06-17",6.0,6.158,5.89,6.11,1928900.0],["2022-06-21",6.34,6.49,5.9,5.91,1782900.0],["2022-06-22",5.81,6.6,5.81,6.13,2754100.0],["2022-06-23",6.15,6.75,6.15,6.71,1530100.0],["2022-06-24",6.85,7.1,6.71,6.96,2170800.0],["2022-06-27",6.98,7.05,6.68,6.79,1210900.0],["2022-06-28",6.78,6.94,6.54,6.56,1268700.0],["2022-06-29",6.55,6.59,6.18,6.3,1212000.0],["2022-06-30",6.15,6.2,5.82,5.92,2060800.0],["2022-07-01",5.96,6.17,5.89,6.16,1274500.0],["2022-07-05",6.01,6.53,5.78,6.49,1848800.0],["2022-07-06",6.5,6.585,6.21,6.25,1216500.0],["2022-07-07",6.33,6.71,6.29,6.68,1581500.0],["2022-07-08",6.57,6.88,6.45,6.57,1491300.0],["2022-07-11",6.5,6.712,6.2,6.38,1107600.0],["2022-07-12",6.32,6.595,6.3,6.47,1157900.0],["2022-07-13",6.28,6.49,6.2,6.39,1298800.0],["2022-07-14",6.24,6.39,6.05,6.15,971200.0],["2022-07-15",6.31,6.64,6.16,6.53,1156700.0],["2022-07-18",6.66,6.733,6.39,6.42,1097200.0],["2022-07-19",6.55,7.015,6.49,6.95,1308100.0],["2022-07-20",6.95,7.4,6.91,7.1,1264800.0],["2022-07-21",6.89,7.15,6.88,7.1,977100.0],["2022-07-22",7.12,7.14,6.43,6.62,1009600.0],["2022-07-25",6.66,6.66,6.43,6.61,1037900.0],["2022-07-26",6.54,6.54,6.21,6.24,1051000.0],["2022-07-27",6.45,6.515,6.15,6.34,1350100.0],["2022-07-28",6.34,6.4,5.77,6.22,1598100.0],["2022-07-29",6.19,6.25,6.01,6.23,1032200.0],["2022-08-01",6.15,6.39,6.06,6.29,1891500.0],["2022-08-02",6.22,6.365,6.065,6.08,2821100.0],["2022-08-03",6.19,6.625,6.14,6.5,1793100.0],["2022-08-04",6.5,6.74,6.43,6.62,1812400.0],["2022-08-05",6.45,7.1,6.26,7.07,2378400.0],["2022-08-08",7.3,8.45,7.12,7.76,9674700.0],["2022-08-09",9.925,10.37,7.76,7.81,27095000.0],["2022-08-10",7.82,8.03,7.1,7.41,13368800.0],["2022-08-11",7.56,8.5,7.185,7.6,15471500.0],["2022-08-12",7.55,7.88,7.11,7.36,6730500.0],["2022-08-15",7.26,7.64,6.99,7.21,6001300.0],["2022-08-16",7.22,7.408,6.915,7.31,13405600.0],["2022-08-17",7.15,7.195,6.3,6.44,8378800.0],["2022-08-18",6.51,6.63,6.31,6.35,2939200.0],["2022-08-19",6.26,6.336,5.98,6.0,4255900.0],["2022-08-22",5.94,6.14,5.895,6.06,2991100.0],["2022-08-23",6.11,6.27,6.035,6.08,3029700.0],["2022-08-24",6.09,6.35,6.03,6.18,2646600.0],["2022-08-25",6.4,6.58,6.245,6.32,2744000.0],["2022-08-26",6.32,6.42,6.07,6.11,2723300.0],["2022-08-29",6.05,6.18,6.0,6.02,1624100.0],["2022-08-30",6.09,6.19,5.98,6.15,1981400.0],["2022-08-31",6.27,6.31,6.081,6.1,2340400.0],["2022-09-01",6.06,6.07,5.585,5.7,4905300.0],["2022-09-02",5.84,5.9,5.72,5.77,2662500.0],["2022-09-06",5.77,5.985,5.72,5.9,2132700.0],["2022-09-07",5.9,6.23,5.77,6.18,2705300.0],["2022-09-08",6.08,6.515,6.0,6.46,1983200.0],["2022-09-09",6.57,6.88,6.51,6.84,2765700.0],["2022-09-12",6.83,6.87,6.525,6.63,2751700.0],["2022-09-13",6.27,6.44,6.165,6.22,2260500.0],["2022-09-14",6.22,6.47,6.11,6.42,2339900.0],["2022-09-15",6.35,6.69,6.34,6.51,1522600.0],["2022-09-16",6.29,6.29,6.01,6.01,3575900.0],["2022-09-19",5.93,5.94,5.67,5.86,2786500.0],["2022-09-20",5.78,5.89,5.7,5.71,2026000.0],["2022-09-21",5.73,5.78,5.44,5.45,1806000.0],["2022-09-22",5.41,5.44,5.185,5.25,1830300.0],["2022-09-23",5.15,5.35,4.995,5.15,2545800.0],["2022-09-26",5.15,5.39,5.05,5.05,1860100.0],["2022-09-27",5.18,5.31,5.005,5.03,1648100.0],["2022-09-28",5.08,5.24,5.06,5.1,1529300.0],["2022-09-29",5.0,5.06,4.755,4.81,2179400.0],["2022-09-30",4.77,4.99,4.66,4.67,2757200.0],["2022-10-03",4.73,4.97,4.53,4.92,2180000.0],["2022-10-04",5.05,5.35,5.04,5.32,2524600.0],["2022-10-05",5.18,5.18,4.91,5.06,1629800.0],["2022-10-06",5.05,5.185,4.96,5.03,1082400.0],["2022-10-07",4.89,5.0,4.845,4.97,2104600.0],["2022-10-10",5.02,5.02,4.74,4.85,1041800.0],["2022-10-11",4.83,4.915,4.565,4.81,1194700.0],["2022-10-12",4.82,4.83,4.64,4.75,807100.0],["2022-10-13",4.58,4.93,4.472,4.85,1898700.0],["2022-10-14",4.92,5.01,4.7,4.75,1506500.0],["2022-10-17",4.88,5.02,4.62,4.74,2246500.0],["2022-10-18",4.89,5.131,4.8,4.9,1597200.0],["2022-10-19",4.81,4.86,4.54,4.57,1301300.0],["2022-10-20",4.57,4.75,4.53,4.56,947400.0],["2022-10-21",4.58,4.58,4.354,4.55,1275800.0],["2022-10-24",4.57,4.61,4.36,4.6,1195900.0],["2022-10-25",4.63,5.12,4.63,5.12,1907100.0],["2022-10-26",5.12,5.535,5.02,5.22,2084800.0],["2022-10-27",5.29,5.325,5.055,5.12,1105100.0],["2022-10-28",5.1,5.35,5.067,5.33,936900.0],["2022-10-31",5.33,5.425,5.21,5.37,953300.0],["2022-11-01",5.5,5.59,5.29,5.32,1126700.0],["2022-11-02",5.32,5.32,4.99,5.0,1279000.0],["2022-11-03",4.92,4.96,4.78,4.9,994200.0],["2022-11-04",5.23,5.35,4.92,5.06,1681700.0],["2022-11-07",5.12,5.17,4.915,5.17,1093500.0],["2022-11-08",5.24,5.285,5.025,5.24,2403900.0],["2022-11-09",4.47,4.632,3.82,4.06,6036200.0],["2022-11-10",4.36,5.005,4.34,4.99,4507600.0],["2022-11-11",4.89,5.745,4.87,5.71,4600600.0],["2022-11-14",5.63,5.68,5.075,5.08,2367300.0],["2022-11-15",5.24,5.619,5.23,5.37,2332900.0],["2022-11-16",5.3,5.34,4.98,5.0,1772700.0],["2022-11-17",4.85,5.01,4.78,4.96,1133300.0],["2022-11-18",5.06,5.08,4.56,4.62,2083200.0],["2022-11-21",4.57,4.71,4.46,4.5,1768800.0],["2022-11-22",4.5,4.59,4.41,4.57,1131900.0],["2022-11-23",4.59,4.78,4.53,4.77,934300.0],["2022-11-25",4.72,4.761,4.612,4.69,468300.0],["2022-11-28",4.59,4.64,4.395,4.46,1445300.0],["2022-11-29",4.46,4.57,4.4,4.44,1540700.0],["2022-11-30",4.47,4.505,4.32,4.36,4255900.0],["2022-12-01",4.58,5.29,4.48,5.16,6039800.0],["2022-12-02",5.04,5.33,4.91,5.33,2832800.0],["2022-12-05",5.29,5.605,5.25,5.36,2219000.0],["2022-12-06",5.36,5.36,4.925,5.0,1558100.0],["2022-12-07",4.94,5.04,4.86,4.98,996200.0],["2022-12-08",4.99,5.245,4.93,5.21,1385400.0],["2022-12-09",5.18,5.43,5.1,5.42,2280100.0],["2022-12-12",5.42,5.57,5.17,5.55,2079900.0],["2022-12-13",5.8,5.9,5.38,5.42,2003100.0],["2022-12-14",5.42,5.645,5.36,5.61,1131300.0],["2022-12-15",5.45,5.45,5.115,5.2,1688800.0],["2022-12-16",5.11,5.13,4.903,4.98,2467600.0],["2022-12-19",4.9,4.9,4.63,4.68,1751700.0],["2022-12-20",4.62,4.845,4.61,4.66,1610900.0],["2022-12-21",4.72,4.77,4.5,4.56,1579900.0],["2022-12-22",4.48,4.68,4.44,4.67,1323400.0],["2022-12-23",4.65,4.67,4.465,4.59,1216400.0],["2022-12-27",4.54,4.56,4.43,4.49,1382400.0],["2022-12-28",4.46,4.575,4.41,4.44,1593800.0],["2022-12-29",4.47,4.76,4.41,4.73,2661800.0],["2022-12-30",4.6,4.66,4.49,4.66,1551800.0],["2023-01-03",4.75,4.996,4.63,4.71,1137400.0],["2023-01-04",4.75,4.95,4.625,4.85,1821000.0],["2023-01-05",4.75,4.805,4.65,4.77,1071600.0],["2023-01-06",4.81,4.925,4.555,4.84,925800.0],["2023-01-09",4.93,5.09,4.84,4.96,837800.0],["2023-01-10",4.97,5.129,4.94,5.1,742900.0],["2023-01-11",5.15,5.25,5.085,5.19,793600.0],["2023-01-12",5.24,5.24,5.06,5.19,916300.0],["2023-01-13",5.13,5.29,5.06,5.27,699200.0],["2023-01-17",5.26,5.48,5.099,5.37,1099100.0],["2023-01-18",5.43,5.5,5.21,5.21,1167900.0],["2023-01-19",5.09,5.217,5.07,5.18,665400.0],["2023-01-20",5.25,5.35,5.18,5.3,1381000.0],["2023-01-23",5.32,5.705,5.27,5.63,1411700.0],["2023-01-24",5.51,5.625,5.165,5.21,1713500.0],["2023-01-25",5.13,5.14,4.67,4.81,4190200.0],["2023-01-26",4.9,5.02,4.81,4.99,1736100.0],["2023-01-27",4.98,5.39,4.93,5.32,3022600.0],["2023-01-30",5.22,5.51,5.15,5.3,1573600.0],["2023-01-31",5.31,5.615,5.27,5.59,1455500.0],["2023-02-01",5.62,5.92,5.455,5.91,3553700.0],["2023-02-02",6.07,6.25,5.985,6.12,2121100.0],["2023-02-03",5.97,6.11,5.7,5.77,1253000.0],["2023-02-06",5.68,5.7,5.35,5.41,1526400.0],["2023-02-07",5.4,5.68,5.365,5.65,1802400.0],["2023-02-08",5.59,5.68,5.47,5.48,1634400.0],["2023-02-09",5.62,5.63,5.2,5.21,1417800.0],["2023-02-10",5.13,5.32,5.09,5.24,1282300.0],["2023-02-13",5.25,5.285,5.14,5.25,1329800.0],["2023-02-14",5.23,5.325,5.105,5.25,1167500.0],["2023-02-15",5.22,5.61,5.22,5.61,1100300.0],["2023-02-16",5.45,5.62,5.34,5.35,766400.0],["2023-02-17",5.3,5.33,5.199,5.29,774500.0],["2023-02-21",5.22,5.28,5.17,5.22,1328400.0],["2023-02-22",5.22,5.37,5.203,5.36,1451000.0],["2023-02-23",5.42,5.42,5.2,5.31,2153500.0],["2023-02-24",5.19,5.4,5.115,5.3,2197500.0],["2023-02-27",5.35,5.385,5.185,5.21,2908500.0],["2023-02-28",5.26,5.365,5.22,5.29,3112500.0],["2023-03-01",6.28,6.46,5.395,5.5,3747900.0],["2023-03-02",5.37,5.6,5.32,5.5,1669600.0],["2023-03-03",5.54,5.92,5.51,5.92,1832800.0],["2023-03-06",5.91,5.95,5.495,5.52,1627000.0],["2023-03-07",5.57,5.649,5.44,5.5,1973500.0],["2023-03-08",5.54,5.57,5.44,5.55,926200.0],["2023-03-09",5.52,5.645,5.44,5.49,1779400.0],["2023-03-10",5.54,5.81,5.49,5.76,3231000.0],["2023-03-13",5.64,6.18,5.56,6.15,4334600.0],["2023-03-14",6.25,6.37,6.05,6.35,2167200.0],["2023-03-15",6.2,6.525,6.07,6.44,3434900.0],["2023-03-16",6.38,6.685,6.325,6.61,1993900.0],["2023-03-17",6.52,6.61,6.445,6.54,2396300.0],["2023-03-20",6.55,6.56,6.34,6.45,2057400.0],["2023-03-21",6.54,6.69,6.51,6.61,1092000.0],["2023-03-22",6.63,6.94,6.54,6.66,2293700.0],["2023-03-23",6.72,6.73,6.345,6.42,1589500.0],["2023-03-24",6.33,6.62,6.33,6.38,1333300.0],["2023-03-27",6.46,6.477,6.14,6.15,1010000.0],["2023-03-28",6.21,6.21,5.88,5.9,1251700.0],["2023-03-29",6.0,6.19,5.915,6.02,824000.0],["2023-03-30",6.09,6.12,5.88,5.95,704000.0],["2023-03-31",6.01,6.309,5.95,6.25,1551300.0],["2023-04-03",6.17,6.23,5.92,6.01,832200.0],["2023-04-04",6.09,6.145,5.91,6.0,606300.0],["2023-04-05",5.97,5.98,5.67,5.79,975800.0],["2023-04-06",5.9,5.925,5.72,5.9,698000.0],["2023-04-10",5.83,5.91,5.6,5.74,1007900.0],["2023-04-11",5.77,5.88,5.67,5.81,1331000.0],["2023-04-12",5.88,5.99,5.685,5.96,2389800.0],["2023-04-13",6.02,6.295,6.0,6.2,1703600.0],["2023-04-14",6.14,6.22,5.8,5.95,1465600.0],["2023-04-17",5.89,5.92,5.78,5.79,731100.0],["2023-04-18",5.85,5.9,5.74,5.76,695600.0],["2023-04-19",5.68,5.93,5.65,5.83,859100.0],["2023-04-20",5.75,5.895,5.72,5.72,461000.0],["2023-04-21",5.71,5.825,5.675,5.76,545400.0],["2023-04-24",5.77,5.78,5.59,5.66,690200.0],["2023-04-25",5.62,5.64,5.46,5.49,1103300.0],["2023-04-26",5.65,5.65,4.64,4.86,3479200.0],["2023-04-27",4.86,4.905,4.49,4.67,3433700.0],["2023-04-28",4.61,4.705,4.52,4.67,1361300.0],["2023-05-01",4.65,4.688,4.555,4.58,1052500.0],["2023-05-02",4.59,4.59,4.42,4.45,1842500.0],["2023-05-03",4.45,4.519,4.31,4.36,1598500.0],["2023-05-04",4.34,4.4,4.26,4.38,882800.0],["2023-05-05",4.53,4.67,4.43,4.6,1139700.0],["2023-05-08",4.58,4.68,4.5,4.61,1073200.0],["2023-05-09",4.59,4.73,4.55,4.69,1338200.0],["2023-05-10",4.41,4.975,4.22,4.8,2433300.0],["2023-05-11",4.77,5.03,4.595,5.02,2061800.0],["2023-05-12",5.0,5.15,4.94,5.1,1585600.0],["2023-05-15",5.07,5.27,4.97,5.2,1429400.0],["2023-05-16",5.16,5.275,5.005,5.07,1243300.0],["2023-05-17",5.06,5.28,4.97,5.265,1138900.0],["2023-05-18",5.24,5.3,5.04,5.14,910600.0],["2023-05-19",5.14,5.165,5.06,5.08,639700.0],["2023-05-22",5.08,5.305,5.04,5.26,844900.0],["2023-05-23",5.21,5.33,5.18,5.22,875800.0],["2023-05-24",5.16,5.21,5.05,5.14,782900.0],["2023-05-25",5.16,5.255,4.985,5.24,1229800.0],["2023-05-26",5.25,5.57,5.24,5.51,1259400.0],["2023-05-30",5.52,5.599,5.48,5.53,907500.0],["2023-05-31",5.51,5.57,5.28,5.43,1071800.0],["2023-06-01",5.41,5.415,5.291,5.37,619600.0],["2023-06-02",5.42,5.47,5.29,5.39,1062200.0],["2023-06-05",5.37,5.47,5.245,5.39,948400.0],["2023-06-06",5.355,5.645,5.34,5.53,1369500.0],["2023-06-07",5.58,5.66,5.41,5.41,879700.0],["2023-06-08",5.42,5.525,5.39,5.48,1045600.0],["2023-06-09",5.49,5.635,5.445,5.51,680100.0],["2023-06-12",5.5,5.7,5.48,5.65,868600.0],["2023-06-13",5.68,5.79,5.62,5.75,743200.0],["2023-06-14",5.76,5.775,5.59,5.68,673200.0],["2023-06-15",5.64,5.81,5.62,5.78,762800.0],["2023-06-16",5.76,5.801,5.635,5.72,951900.0],["2023-06-20",5.66,5.67,5.505,5.59,687100.0],["2023-06-21",5.57,5.62,5.49,5.57,814400.0],["2023-06-22",5.55,5.72,5.51,5.72,854400.0],["2023-06-23",5.54,5.65,5.42,5.46,690500.0],["2023-06-26",5.46,5.57,5.38,5.39,660000.0],["2023-06-27",5.4,5.52,5.33,5.46,906700.0],["2023-06-28",5.41,5.56,5.39,5.55,492700.0],["2023-06-29",5.52,5.615,5.48,5.51,492900.0],["2023-06-30",5.57,5.64,5.51,5.52,587600.0],["2023-07-03",5.51,5.61,5.435,5.49,392500.0],["2023-07-05",5.46,5.46,5.32,5.34,821200.0],["2023-07-06",5.29,5.29,5.11,5.23,567200.0],["2023-07-07",5.26,5.42,5.25,5.32,580500.0],["2023-07-10",5.33,5.54,5.292,5.49,769000.0],["2023-07-11",5.51,5.55,5.37,5.4,1545200.0],["2023-07-12",5.72,6.65,5.61,6.56,6854600.0],["2023-07-13",6.6,7.37,6.46,7.33,5036900.0],["2023-07-14",7.34,7.68,7.32,7.46,3299800.0],["2023-07-17",7.47,7.625,7.28,7.52,1678400.0],["2023-07-18",7.52,7.87,7.5,7.64,1679600.0],["2023-07-19",7.68,7.81,7.355,7.52,1644000.0],["2023-07-20",7.44,7.46,6.745,6.87,2088400.0],["2023-07-21",6.97,7.09,6.66,6.93,1062700.0],["2023-07-24",6.88,6.882,6.6,6.62,981700.0],["2023-07-25",6.51,6.745,6.45,6.62,821200.0],["2023-07-26",6.61,6.92,6.54,6.85,1201000.0],["2023-07-27",6.88,6.995,6.58,6.64,977400.0],["2023-07-28",6.78,6.905,6.71,6.75,879700.0],["2023-07-31",7.61,9.37,7.6,9.24,23302900.0],["2023-08-01",9.22,9.34,8.63,8.67,5014000.0],["2023-08-02",8.56,8.6,8.18,8.46,2657000.0],["2023-08-03",8.4,8.745,8.3,8.61,2515500.0],["2023-08-04",8.73,9.25,8.62,9.12,3573700.0],["2023-08-07",9.03,9.118,8.375,8.68,2494400.0],["2023-08-08",8.54,8.81,8.42,8.74,2820900.0],["2023-08-09",7.75,8.5,7.64,7.94,3454100.0],["2023-08-10",8.4,9.14,8.115,8.25,3397500.0],["2023-08-11",8.12,8.44,7.87,7.91,2436200.0],["2023-08-14",7.83,7.83,7.43,7.51,2082300.0],["2023-08-15",7.44,7.57,7.24,7.38,1877300.0],["2023-08-16",7.31,7.49,7.22,7.24,1186400.0],["2023-08-17",7.13,7.16,6.505,6.87,2417900.0],["2023-08-18",6.81,7.03,6.625,6.72,2167900.0],["2023-08-21",6.77,6.78,6.355,6.52,2035000.0],["2023-08-22",6.58,6.62,6.285,6.34,1599400.0],["2023-08-23",6.395,6.43,6.13,6.19,2346800.0],["2023-08-24",6.18,6.2,5.97,5.99,1996800.0],["2023-08-25",5.99,6.25,5.93,6.04,1982000.0],["2023-08-28",6.09,6.29,6.086,6.14,1336800.0],["2023-08-29",6.13,6.49,6.1,6.28,1554100.0],["2023-08-30",6.3,6.709,6.28,6.57,1796800.0],["2023-08-31",6.56,6.91,6.53,6.53,1248500.0],["2023-09-01",6.62,6.72,6.48,6.55,1293200.0],["2023-09-05",6.49,6.49,6.3,6.35,1081600.0],["2023-09-06",6.36,6.44,6.32,6.37,830400.0],["2023-09-07",6.29,6.29,6.064,6.16,866600.0],["2023-09-08",6.15,6.195,6.11,6.18,1255200.0],["2023-09-11",6.19,6.315,6.135,6.18,625700.0],["2023-09-12",6.13,6.3,6.015,6.06,942200.0],["2023-09-13",6.02,6.36,6.01,6.32,1130800.0],["2023-09-14",6.4,6.53,6.2,6.26,960200.0],["2023-09-15",6.23,6.27,5.895,6.0,1369700.0],["2023-09-18",5.94,5.99,5.75,5.77,844800.0],["2023-09-19",5.75,5.81,5.705,5.79,777200.0],["2023-09-20",5.85,5.96,5.75,5.76,731900.0],["2023-09-21",5.68,5.8,5.615,5.64,622800.0],["2023-09-22",5.7,5.71,5.55,5.58,548300.0],["2023-09-25",5.5,5.565,5.375,5.47,1248300.0],["2023-09-26",5.44,5.465,5.28,5.4,762400.0],["2023-09-27",5.46,5.51,5.35,5.46,1035400.0],["2023-09-28",5.46,5.575,5.42,5.53,763600.0],["2023-09-29",5.61,5.66,5.52,5.63,855100.0],["2023-10-02",5.59,5.635,5.501,5.58,564200.0],["2023-10-03",5.5,5.55,5.21,5.26,678700.0],["2023-10-04",5.28,5.28,5.12,5.17,962200.0],["2023-10-05",5.18,5.23,5.035,5.1,694000.0],["2023-10-06",5.02,5.23,5.02,5.15,859600.0],["2023-10-09",5.08,5.19,5.05,5.12,505500.0],["2023-10-10",5.15,5.36,5.15,5.3,656500.0],["2023-10-11",5.31,5.4,5.24,5.32,833500.0],["2023-10-12",5.36,5.435,5.17,5.42,1498900.0],["2023-10-13",5.42,5.44,5.15,5.31,965400.0],["2023-10-16",5.34,5.59,5.31,5.53,793100.0],["2023-10-17",5.47,5.63,5.43,5.53,787500.0],["2023-10-18",5.48,5.48,5.29,5.31,897000.0],["2023-10-19",5.36,5.365,5.215,5.28,610400.0],["2023-10-20",5.24,5.515,5.22,5.49,1354900.0],["2023-10-23",5.45,5.47,5.24,5.33,836700.0],["2023-10-24",5.38,5.585,5.38,5.5,498500.0],["2023-10-25",5.35,5.44,5.185,5.23,809700.0],["2023-10-26",5.23,5.28,5.13,5.24,787000.0],["2023-10-27",5.28,5.29,5.11,5.11,1237700.0],["2023-10-30",5.17,5.23,5.08,5.12,1058000.0],["2023-10-31",5.11,5.185,4.91,4.93,1392800.0],["2023-11-01",4.93,5.09,4.795,5.04,1377700.0],["2023-11-02",5.13,5.33,5.13,5.29,1212200.0],["2023-11-03",5.4,5.56,5.35,5.37,2495000.0],["2023-11-06",5.38,5.46,5.27,5.33,1413900.0],["2023-11-07",5.34,5.48,5.23,5.4,1186000.0],["2023-11-08",5.43,5.565,5.35,5.47,2496900.0],["2023-11-09",5.33,5.33,4.135,4.44,9343000.0],["2023-11-10",4.44,4.79,4.4,4.79,2813100.0],["2023-11-13",4.75,4.82,4.63,4.71,1400900.0],["2023-11-14",4.75,5.17,4.732,4.99,1674400.0],["2023-11-15",5.0,5.41,4.99,5.28,1792500.0],["2023-11-16",5.21,5.28,5.03,5.2,1319600.0],["2023-11-17",5.25,5.369,5.185,5.23,1120500.0],["2023-11-20",5.47,5.91,5.42,5.76,2012300.0],["2023-11-21",5.67,5.795,5.57,5.59,1246100.0],["2023-11-22",5.69,6.0,5.666,5.84,1937300.0],["2023-11-24",5.79,5.94,5.76,5.89,661500.0],["2023-11-27",5.81,5.94,5.79,5.82,1237500.0],["2023-11-28",5.74,6.06,5.74,5.97,2079000.0],["2023-11-29",6.02,6.19,5.78,5.8,1437900.0],["2023-11-30",5.83,6.095,5.64,5.99,3083600.0],["2023-12-01",6.18,6.39,6.06,6.37,1446500.0],["2023-12-04",6.35,6.68,6.25,6.5,1689500.0],["2023-12-05",6.44,6.44,5.87,6.09,3054500.0],["2023-12-06",6.18,6.31,5.96,6.0,1998100.0],["2023-12-07",6.0,6.012,5.86,5.94,1038900.0],["2023-12-08",5.89,5.99,5.86,5.97,787800.0],["2023-12-11",5.91,5.95,5.72,5.81,1126000.0],["2023-12-12",5.78,5.78,5.59,5.72,982300.0],["2023-12-13",5.68,6.125,5.64,6.08,1292800.0],["2023-12-14",6.27,6.42,6.155,6.3,2153400.0],["2023-12-15",6.36,6.42,6.17,6.33,2649400.0],["2023-12-18",6.31,6.52,6.2,6.3,1266100.0],["2023-12-19",6.31,6.41,6.29,6.4,1332300.0],["2023-12-20",6.41,6.57,6.19,6.29,1467300.0],["2023-12-21",6.4,6.51,6.287,6.46,1005200.0],["2023-12-22",6.49,6.548,6.32,6.42,1021200.0],["2023-12-26",6.43,6.49,6.375,6.44,814900.0],["2023-12-27",6.47,6.53,6.358,6.51,1076800.0],["2023-12-28",6.45,6.6,6.45,6.6,782900.0],["2023-12-29",6.58,6.755,6.49,6.7,2465600.0],["2024-01-02",6.13,6.13,5.45,5.62,4378200.0],["2024-01-03",5.535,5.54,5.31,5.37,2237700.0],["2024-01-04",5.3,5.755,5.27,5.7,2113700.0],["2024-01-05",5.66,5.665,5.46,5.49,1034800.0],["2024-01-08",5.45,5.68,5.45,5.6,1322100.0],["2024-01-09",5.52,5.775,5.48,5.71,1502800.0],["2024-01-10",6.42,6.68,6.16,6.47,7809100.0],["2024-01-11",6.48,6.665,6.382,6.57,2525100.0],["2024-01-12",6.67,7.028,6.601,6.64,3011800.0],["2024-01-16",6.54,6.565,6.19,6.3,2706000.0],["2024-01-17",6.1,6.34,6.0,6.33,1418600.0],["2024-01-18",6.39,6.62,6.265,6.5,1736500.0],["2024-01-19",6.54,6.59,6.24,6.43,1177500.0],["2024-01-22",6.5,6.75,6.47,6.57,669100.0],["2024-01-23",6.64,6.725,6.37,6.69,2082500.0],["2024-01-24",6.87,6.92,6.58,6.7,1060900.0],["2024-01-25",6.79,6.79,6.425,6.51,1216100.0],["2024-01-26",6.47,6.608,6.44,6.49,761900.0],["2024-01-29",6.49,6.525,6.36,6.46,759500.0],["2024-01-30",6.41,6.485,6.15,6.16,636200.0],["2024-01-31",6.11,6.215,5.99,6.0,1186200.0],["2024-02-01",6.06,6.15,5.92,6.13,1322700.0],["2024-02-02",6.04,6.26,5.93,6.2,1201200.0],["2024-02-05",6.17,6.17,5.91,6.01,743000.0],["2024-02-06",5.98,6.09,5.91,6.07,606500.0],["2024-02-07",6.07,6.32,5.98,6.22,1099800.0],["2024-02-08",6.18,6.55,6.081,6.53,1141400.0],["2024-02-09",6.55,6.6,6.455,6.51,626100.0],["2024-02-12",6.5,6.879,6.48,6.63,1476500.0],["2024-02-13",6.3,6.5,6.147,6.39,782500.0],["2024-02-14",6.52,6.63,6.33,6.62,1007100.0],["2024-02-15",6.68,6.76,6.56,6.73,843800.0],["2024-02-16",6.6,6.635,6.44,6.45,538100.0],["2024-02-20",6.3,6.49,6.25,6.43,762600.0],["2024-02-21",6.36,6.58,6.265,6.54,1543000.0],["2024-02-22",6.61,6.638,6.44,6.54,1488000.0],["2024-02-23",6.45,6.57,6.3,6.38,1410200.0],["2024-02-26",6.495,6.69,6.41,6.54,1394100.0],["2024-02-27",6.61,6.68,6.49,6.59,973200.0],["2024-02-28",6.52,6.96,6.38,6.47,4136000.0],["2024-02-29",7.27,8.0,7.07,7.79,8654000.0],["2024-03-01",8.32,8.52,8.02,8.35,4128600.0],["2024-03-04",8.25,8.29,7.75,8.08,3300800.0],["2024-03-05",8.03,8.14,7.465,7.61,1637800.0],["2024-03-06",7.62,7.73,7.395,7.57,1102300.0],["2024-03-07",7.65,7.865,7.495,7.54,1244100.0],["2024-03-08",7.64,7.701,7.215,7.39,1788900.0],["2024-03-11",7.3,7.47,7.265,7.35,1281800.0],["2024-03-12",7.34,7.45,7.19,7.22,1526500.0],["2024-03-13",7.16,7.39,7.13,7.14,800300.0],["2024-03-14",7.08,7.1,6.65,6.77,1304300.0],["2024-03-15",6.72,7.03,6.7,6.91,1554100.0],["2024-03-18",7.0,7.1,6.54,6.57,1282700.0],["2024-03-19",6.51,6.74,6.41,6.55,1083900.0],["2024-03-20",6.52,6.88,6.44,6.8,776500.0],["2024-03-21",6.86,6.95,6.72,6.75,966700.0],["2024-03-22",6.7,6.77,6.58,6.58,460400.0],["2024-03-25",7.6,7.927,7.05,7.07,2627600.0],["2024-03-26",7.13,7.49,6.97,7.06,1394300.0],["2024-03-27",7.14,7.23,6.9,7.01,1238400.0],["2024-03-28",7.03,7.28,7.03,7.1,1166300.0],["2024-04-01",7.11,7.19,6.95,7.1,854600.0],["2024-04-02",6.95,6.96,6.69,6.8,1095900.0],["2024-04-03",6.7,6.83,6.69,6.72,1317000.0],["2024-04-04",6.8,6.85,6.65,6.71,802300.0],["2024-04-05",6.65,6.9,6.6,6.9,836200.0],["2024-04-08",6.9,7.02,6.83,6.84,607800.0],["2024-04-09",6.9,7.115,6.69,6.74,859400.0],["2024-04-10",6.87,7.05,6.735,7.0,1544300.0],["2024-04-11",7.03,7.03,6.69,6.92,963100.0],["2024-04-12",6.85,6.92,6.8,6.83,530400.0],["2024-04-15",6.82,6.82,6.46,6.55,1267200.0],["2024-04-16",6.5,6.76,6.44,6.52,1277400.0],["2024-04-17",6.58,6.745,6.46,6.5,973500.0],["2024-04-18",6.53,6.77,6.495,6.73,591200.0],["2024-04-19",6.69,6.74,6.59,6.69,644000.0],["2024-04-22",6.72,6.73,6.57,6.66,404200.0],["2024-04-23",6.66,7.03,6.52,6.97,1115300.0],["2024-04-24",7.0,7.13,6.84,6.96,803600.0],["2024-04-25",6.83,7.085,6.795,7.08,558400.0],["2024-04-26",7.28,7.35,7.09,7.19,938200.0],["2024-04-29",7.24,7.245,7.06,7.15,515400.0],["2024-04-30",7.03,7.16,7.013,7.1,686700.0],["2024-05-01",7.06,7.17,6.91,6.97,723700.0],["2024-05-02",7.08,7.09,6.79,7.01,723100.0],["2024-05-03",7.15,7.26,7.0,7.1,551300.0],["2024-05-06",7.25,7.48,7.205,7.47,1043400.0],["2024-05-07",7.45,7.69,7.31,7.53,1716900.0],["2024-05-08",7.4,7.68,7.35,7.61,3477200.0],["2024-05-09",7.1,7.35,6.75,6.93,4191300.0],["2024-05-10",6.86,6.93,6.57,6.6,2014300.0],["2024-05-13",6.62,6.86,6.565,6.7,1114700.0],["2024-05-14",6.72,6.87,6.65,6.65,715400.0],["2024-05-15",6.66,7.76,6.66,7.27,3120100.0],["2024-05-16",7.8,8.371,7.57,8.06,4989300.0],["2024-05-17",8.06,8.455,7.45,7.48,2534000.0],["2024-05-20",7.49,7.5,6.985,7.13,1713500.0],["2024-05-21",7.13,7.54,7.065,7.16,1158900.0],["2024-05-22",7.06,7.21,7.04,7.2,1050200.0],["2024-05-23",7.8,7.8,7.16,7.24,1461300.0],["2024-05-24",7.31,7.32,7.13,7.14,767900.0],["2024-05-28",7.2,7.285,7.06,7.27,1144000.0],["2024-05-29",7.23,7.38,7.12,7.22,927700.0],["2024-05-30",7.25,7.67,7.225,7.56,1408500.0],["2024-05-31",7.53,7.9,7.5,7.87,1120200.0],["2024-06-03",7.95,8.155,7.75,8.05,1153100.0],["2024-06-04",7.96,8.18,7.785,8.17,1106900.0],["2024-06-05",8.2,8.52,8.14,8.45,1839200.0],["2024-06-06",8.5,9.0,8.45,8.79,2170600.0],["2024-06-07",8.64,8.8,8.48,8.55,1074200.0],["2024-06-10",8.7,8.936,8.63,8.91,1503300.0],["2024-06-11",8.85,8.98,8.785,8.89,1049000.0],["2024-06-12",8.99,9.063,8.84,8.85,1216100.0],["2024-06-13",8.79,8.86,8.64,8.78,933800.0],["2024-06-14",8.75,8.755,8.44,8.51,876700.0],["2024-06-17",8.41,8.59,8.3,8.39,742200.0],["2024-06-18",8.21,8.49,8.135,8.16,1334700.0],["2024-06-20",8.16,8.18,7.785,7.8,1146000.0],["2024-06-21",7.75,7.815,7.65,7.73,1286600.0],["2024-06-24",7.62,7.79,7.59,7.62,740700.0],["2024-06-25",7.64,7.84,7.48,7.82,1123000.0],["2024-06-26",7.84,7.87,7.71,7.86,963400.0],["2024-06-27",7.87,7.9,7.53,7.69,1187000.0],["2024-06-28",7.65,7.81,7.54,7.8,1302600.0],["2024-07-01",7.83,7.85,7.62,7.82,1004700.0],["2024-07-02",7.76,7.87,7.645,7.82,836000.0],["2024-07-03",7.82,7.88,7.705,7.81,415500.0],["2024-07-05",7.78,7.86,7.73,7.84,1118700.0],["2024-07-08",7.87,8.19,7.79,8.18,801900.0],["2024-07-09",8.16,8.25,7.54,7.92,1340600.0],["2024-07-10",7.98,8.165,7.85,7.99,915900.0],["2024-07-11",8.0,8.05,7.92,8.03,809400.0],["2024-07-12",8.1,8.17,7.56,7.71,1746800.0],["2024-07-15",7.74,8.36,7.63,8.31,1434800.0],["2024-07-16",8.36,8.41,8.14,8.37,937900.0],["2024-07-17",8.18,8.37,8.16,8.25,809300.0],["2024-07-18",8.37,8.408,7.99,8.06,843600.0],["2024-07-19",8.1,8.56,8.01,8.5,1186500.0],["2024-07-22",8.57,8.93,8.42,8.93,1497900.0],["2024-07-23",8.85,9.155,8.651,8.91,1415700.0],["2024-07-24",8.84,9.15,8.72,8.97,1101000.0],["2024-07-25",8.95,9.26,8.65,8.74,1800800.0],["2024-07-26",8.84,8.9,8.66,8.85,506100.0],["2024-07-29",8.94,8.94,8.65,8.8,607900.0],["2024-07-30",8.79,8.975,8.555,8.88,964900.0],["2024-07-31",8.87,9.165,8.73,9.05,1705100.0],["2024-08-01",9.02,9.06,8.48,8.75,1999000.0],["2024-08-02",8.6,8.64,8.36,8.62,1209200.0],["2024-08-05",7.98,8.368,7.86,8.25,1274000.0],["2024-08-06",8.37,8.925,8.24,8.74,1900000.0],["2024-08-07",8.9,8.945,8.595,8.61,2150100.0],["2024-08-08",7.16,7.41,6.25,7.01,6162400.0],["2024-08-09",7.38,7.547,6.98,7.21,3233600.0],["2024-08-12",7.13,7.16,6.62,6.78,3451600.0],["2024-08-13",6.77,6.89,6.68,6.87,1558800.0],["2024-08-14",6.89,6.925,6.67,6.85,1012300.0],["2024-08-15",6.74,7.035,6.68,6.92,1510100.0],["2024-08-16",6.86,7.21,6.84,7.17,1475500.0],["2024-08-19",7.33,7.48,7.225,7.45,1819600.0],["2024-08-20",7.31,7.7,7.31,7.62,1126400.0],["2024-08-21",7.65,7.67,7.235,7.49,1283000.0],["2024-08-22",7.54,7.615,7.46,7.56,1014200.0],["2024-08-23",7.68,8.25,7.64,8.23,2509900.0],["2024-08-26",8.22,8.39,8.08,8.15,1589300.0],["2024-08-27",8.03,8.8,8.03,8.59,2547400.0],["2024-08-28",8.53,8.568,8.27,8.28,962500.0],["2024-08-29",8.32,8.377,8.2,8.21,856700.0],["2024-08-30",8.22,8.22,7.665,7.9,3411400.0],["2024-09-03",7.85,7.955,7.78,7.86,1041900.0],["2024-09-04",7.76,8.16,7.7,7.99,1301100.0],["2024-09-05",7.97,8.15,7.925,7.99,562500.0],["2024-09-06",8.02,8.06,7.7,7.71,779200.0],["2024-09-09",7.74,7.89,7.62,7.82,676700.0],["2024-09-10",7.85,7.9,7.66,7.73,528700.0],["2024-09-11",7.67,7.73,7.47,7.49,886700.0],["2024-09-12",7.49,7.795,7.34,7.72,983000.0],["2024-09-13",7.72,7.815,7.53,7.75,819000.0],["2024-09-16",7.66,7.785,7.6,7.68,855000.0],["2024-09-17",7.75,7.8,7.54,7.59,794800.0],["2024-09-18",7.56,7.61,7.34,7.35,1060300.0],["2024-09-19",7.34,7.44,7.06,7.08,1200900.0],["2024-09-20",7.03,7.11,6.88,6.91,1491200.0],["2024-09-23",6.9,6.93,6.71,6.73,1002600.0],["2024-09-24",6.73,6.829,6.67,6.76,767300.0],["2024-09-25",6.76,6.79,6.62,6.69,846400.0],["2024-09-26",6.74,6.78,6.644,6.7,592200.0],["2024-09-27",6.77,6.95,6.712,6.85,1165500.0],["2024-09-30",6.83,6.96,6.8,6.94,1412100.0],["2024-10-01",6.91,6.96,6.701,6.93,1632300.0],["2024-10-02",6.91,7.09,6.87,7.06,983800.0],["2024-10-03",7.0,7.09,6.725,6.88,1278800.0],["2024-10-04",6.95,7.145,6.72,7.09,1186400.0],["2024-10-07",7.06,7.07,6.855,7.05,953900.0],["2024-10-08",7.06,7.205,7.0,7.01,1159100.0],["2024-10-09",7.06,7.185,6.98,7.03,794800.0],["2024-10-10",6.96,6.97,6.74,6.88,1052700.0],["2024-10-11",6.93,6.95,6.77,6.9,670100.0],["2024-10-14",6.89,6.96,6.79,6.91,437500.0],["2024-10-15",6.87,6.96,6.81,6.96,535200.0],["2024-10-16",7.02,7.11,6.9,6.92,638100.0],["2024-10-17",6.89,6.955,6.8,6.88,805300.0],["2024-10-18",6.89,6.97,6.83,6.91,558800.0],["2024-10-21",6.89,6.927,6.59,6.61,1120300.0],["2024-10-22",6.58,6.66,6.515,6.6,756200.0],["2024-10-23",6.61,6.67,6.475,6.54,553800.0],["2024-10-24",6.54,6.579,6.23,6.23,769600.0],["2024-10-25",6.3,6.48,6.18,6.21,812700.0],["2024-10-28",6.25,6.395,6.22,6.35,631700.0],["2024-10-29",6.51,6.51,6.31,6.41,729900.0],["2024-10-30",6.37,6.52,6.36,6.38,631900.0],["2024-10-31",6.38,6.42,6.12,6.12,599600.0],["2024-11-01",6.13,6.345,6.01,6.19,951200.0],["2024-11-04",6.14,6.185,5.855,5.87,1098700.0],["2024-11-05",5.87,6.03,5.82,5.94,848900.0],["2024-11-06",6.11,6.28,5.96,6.11,1733700.0],["2024-11-07",6.01,6.01,4.66,5.04,7943200.0],["2024-11-08",5.12,5.12,4.89,4.89,2995300.0],["2024-11-11",4.98,5.055,4.88,4.89,3296100.0],["2024-11-12",4.88,4.95,4.68,4.7,2770800.0],["2024-11-13",4.67,4.77,4.55,4.66,2152900.0],["2024-11-14",4.65,4.71,4.55,4.56,1561100.0],["2024-11-15",4.5,4.55,4.09,4.15,3407800.0],["2024-11-18",4.18,4.39,4.16,4.27,3814600.0],["2024-11-19",4.23,4.265,4.11,4.24,1360100.0],["2024-11-20",4.21,4.315,4.18,4.31,1183600.0],["2024-11-21",4.31,4.395,4.185,4.29,2424200.0],["2024-11-22",4.28,4.91,4.24,4.9,2978100.0],["2024-11-25",4.92,5.05,4.81,4.89,1708900.0],["2024-11-26",4.83,4.87,4.71,4.76,1010700.0],["2024-11-27",4.79,4.885,4.776,4.86,682300.0],["2024-11-29",4.92,4.92,4.79,4.84,576400.0],["2024-12-02",4.82,4.975,4.75,4.95,1095800.0],["2024-12-03",4.9,4.946,4.745,4.92,1062100.0],["2024-12-04",4.86,5.09,4.83,5.07,1264500.0],["2024-12-05",5.08,5.08,4.865,4.9,731900.0],["2024-12-06",4.93,5.026,4.88,4.91,924100.0],["2024-12-09",4.93,5.035,4.905,4.96,919200.0],["2024-12-10",4.96,5.05,4.88,4.92,758500.0],["2024-12-11",4.94,4.96,4.82,4.86,772700.0],["2024-12-12",4.86,4.87,4.664,4.7,784900.0],["2024-12-13",4.67,4.72,4.655,4.71,644800.0],["2024-12-16",4.66,4.755,4.59,4.59,1196000.0],["2024-12-17",4.64,4.655,4.35,4.46,1558200.0],["2024-12-18",4.48,4.679,4.32,4.37,1730500.0],["2024-12-19",4.38,4.54,4.372,4.49,1121600.0],["2024-12-20",4.48,4.63,4.4,4.44,3245500.0],["2024-12-23",4.38,4.53,4.37,4.52,964600.0],["2024-12-24",4.53,4.56,4.4,4.49,506900.0],["2024-12-26",4.4,4.55,4.36,4.52,1039900.0],["2024-12-27",4.5,4.645,4.48,4.62,842700.0],["2024-12-30",4.55,4.67,4.475,4.51,999500.0],["2024-12-31",4.51,4.67,4.51,4.65,1136600.0],["2025-01-02",4.6,4.75,4.54,4.56,706800.0],["2025-01-03",4.58,4.61,4.38,4.45,2067100.0],["2025-01-06",4.49,4.695,4.47,4.54,1590400.0],["2025-01-07",4.53,4.63,4.341,4.41,1074000.0],["2025-01-08",4.38,4.399,4.25,4.28,711300.0],["2025-01-10",4.25,4.57,4.205,4.55,1950500.0],["2025-01-13",4.47,4.54,4.115,4.22,1987500.0],["2025-01-14",4.22,4.27,4.125,4.15,1116100.0],["2025-01-15",4.19,4.37,4.19,4.35,1238900.0],["2025-01-16",4.36,4.435,4.29,4.42,814100.0],["2025-01-17",4.41,4.61,4.38,4.57,1843700.0],["2025-01-21",4.6,4.89,4.59,4.71,1457900.0],["2025-01-22",4.72,4.763,4.63,4.71,750700.0],["2025-01-23",4.71,4.93,4.655,4.93,1173700.0],["2025-01-24",4.87,4.955,4.8,4.95,753800.0],["2025-01-27",4.95,4.98,4.77,4.85,886700.0],["2025-01-28",4.85,4.939,4.82,4.89,474500.0],["2025-01-29",4.91,4.91,4.71,4.84,1286000.0],["2025-01-30",4.85,4.98,4.805,4.95,624600.0],["2025-01-31",4.81,4.931,4.75,4.77,1069600.0],["2025-02-03",4.63,4.83,4.59,4.7,905000.0],["2025-02-04",4.74,4.875,4.71,4.82,858800.0],["2025-02-05",4.86,4.875,4.695,4.78,1396900.0],["2025-02-06",4.85,4.9,4.725,4.82,675900.0],["2025-02-07",4.83,5.0,4.785,4.84,795000.0],["2025-02-10",4.93,5.009,4.855,4.96,711200.0],["2025-02-11",4.91,5.08,4.87,4.89,559300.0],["2025-02-12",4.86,4.93,4.76,4.83,1053100.0],["2025-02-13",4.88,5.04,4.835,5.03,607800.0],["2025-02-14",5.09,5.16,4.985,5.04,588400.0],["2025-02-18",5.08,5.22,4.98,5.08,1724000.0],["2025-02-19",5.1,5.25,5.1,5.13,1390300.0],["2025-02-20",5.08,5.1,4.835,4.86,1022900.0],["2025-02-21",4.87,4.919,4.78,4.81,1112500.0],["2025-02-24",4.8,5.01,4.705,4.84,2243800.0],["2025-02-25",4.85,4.93,4.545,4.65,1532500.0],["2025-02-26",4.67,5.09,4.66,4.89,2792200.0],["2025-02-27",4.99,5.43,4.8,4.98,5274200.0],["2025-02-28",4.88,5.01,4.652,4.98,2419600.0],["2025-03-03",4.98,5.205,4.835,4.85,2507800.0],["2025-03-04",4.75,4.87,4.615,4.67,2736200.0],["2025-03-05",4.7,4.985,4.7,4.94,3090700.0],["2025-03-06",4.88,4.925,4.615,4.64,941400.0],["2025-03-07",4.62,4.74,4.55,4.61,1406400.0],["2025-03-10",4.5,4.73,4.47,4.49,2091500.0],["2025-03-11",4.5,4.61,4.43,4.56,1917800.0],["2025-03-12",4.6,4.77,4.565,4.66,1489000.0],["2025-03-13",4.63,4.63,4.371,4.47,1122900.0],["2025-03-14",4.52,4.585,4.395,4.42,1063500.0],["2025-03-17",4.37,4.47,4.31,4.46,1358700.0],["2025-03-18",4.48,4.545,4.35,4.48,1795800.0],["2025-03-19",4.5,4.86,4.48,4.79,2454000.0],["2025-03-20",4.74,4.945,4.74,4.74,1905600.0],["2025-03-21",4.71,4.895,4.6,4.64,3709500.0],["2025-03-24",4.7,4.79,4.575,4.64,1371500.0],["2025-03-25",4.66,4.705,4.54,4.55,1088000.0],["2025-03-26",4.55,4.68,4.5,4.54,1015800.0],["2025-03-27",4.55,4.555,4.465,4.52,650300.0],["2025-03-28",4.51,4.75,4.43,4.5,2393400.0],["2025-03-31",4.44,4.5,4.315,4.41,1183500.0],["2025-04-01",4.41,4.58,4.34,4.43,1622500.0],["2025-04-02",4.38,4.675,4.38,4.57,1470500.0],["2025-04-03",4.43,4.49,4.27,4.29,1314200.0],["2025-04-04",4.2,4.23,4.0,4.12,1688000.0],["2025-04-07",3.94,4.215,3.82,4.01,1615000.0],["2025-04-08",4.17,4.33,4.035,4.09,1910200.0],["2025-04-09",4.07,4.735,4.05,4.69,1934300.0],["2025-04-10",4.56,4.62,4.22,4.32,1136200.0],["2025-04-11",4.32,4.485,4.305,4.42,920700.0],["2025-04-14",4.47,4.56,4.4,4.49,717700.0],["2025-04-15",4.48,4.605,4.46,4.49,747100.0],["2025-04-16",4.47,4.655,4.415,4.45,770100.0],["2025-04-17",4.45,4.49,4.39,4.485,545800.0],["2025-04-21",4.44,4.458,4.31,4.37,447400.0],["2025-04-22",4.42,4.5,4.38,4.45,609200.0],["2025-04-23",4.54,4.71,4.53,4.61,1206700.0],["2025-04-24",4.64,4.84,4.631,4.8,937000.0],["2025-04-25",4.78,4.83,4.65,4.68,692100.0],["2025-04-28",4.68,4.765,4.555,4.63,600300.0],["2025-04-29",4.64,4.7,4.585,4.66,449000.0],["2025-04-30",4.58,4.655,4.51,4.63,641400.0],["2025-05-01",4.66,4.71,4.615,4.64,797700.0],["2025-05-02",4.69,4.795,4.66,4.68,1106200.0],["2025-05-05",4.66,4.79,4.605,4.69,695900.0],["2025-05-06",4.62,4.67,4.045,4.26,4346600.0],["2025-05-07",4.3,4.37,3.675,3.79,8900600.0],["2025-05-08",4.03,4.355,3.86,4.24,3188800.0],["2025-05-09",4.21,4.465,4.21,4.32,1842100.0],["2025-05-12",4.45,4.61,4.24,4.35,3154700.0],["2025-05-13",4.34,4.37,4.252,4.3,1125300.0],["2025-05-14",4.3,4.36,4.22,4.27,748900.0],["2025-05-15",4.25,4.3,3.85,4.01,1366100.0],["2025-05-16",4.01,4.035,3.93,3.96,1311400.0],["2025-05-19",3.9,3.975,3.88,3.95,788500.0],["2025-05-20",3.94,3.98,3.9,3.97,923400.0],["2025-05-21",3.92,3.94,3.78,3.79,1412000.0],["2025-05-22",3.79,3.86,3.775,3.82,781700.0],["2025-05-23",3.76,3.78,3.69,3.74,1188500.0],["2025-05-27",3.81,3.855,3.76,3.83,691300.0],["2025-05-28",3.81,3.83,3.76,3.79,522300.0],["2025-05-29",3.81,3.86,3.76,3.81,421500.0],["2025-05-30",3.78,3.93,3.73,3.92,1158700.0],["2025-06-02",3.92,3.925,3.8,3.82,679300.0],["2025-06-03",3.82,3.97,3.783,3.94,617900.0],["2025-06-04",3.93,4.1,3.92,4.01,1274200.0],["2025-06-05",4.01,4.275,4.01,4.22,1446800.0],["2025-06-06",4.22,4.245,3.99,4.08,2309600.0],["2025-06-09",4.11,4.16,4.05,4.11,1875100.0],["2025-06-10",4.26,4.64,4.19,4.54,3492100.0],["2025-06-11",4.53,4.67,4.47,4.53,1611800.0],["2025-06-12",4.5,4.54,4.44,4.48,1394900.0],["2025-06-13",4.4,4.5,4.35,4.37,1039500.0],["2025-06-16",4.38,4.515,4.33,4.43,1375900.0],["2025-06-17",4.42,4.5,4.375,4.39,1199800.0],["2025-06-18",4.37,4.56,4.37,4.48,1123400.0],["2025-06-20",4.5,4.66,4.465,4.6,3100000.0],["2025-06-23",4.6,4.78,4.59,4.69,1474000.0],["2025-06-24",4.74,5.08,4.71,5.07,2371500.0],["2025-06-25",4.98,5.105,4.855,4.91,2050400.0],["2025-06-26",4.95,5.105,4.9,4.93,1850500.0],["2025-06-27",4.94,5.035,4.84,4.9,1419500.0],["2025-06-30",4.91,5.065,4.9,4.98,1195000.0],["2025-07-01",4.97,5.06,4.94,4.96,1227700.0],["2025-07-02",4.99,5.12,4.99,5.055,1184400.0],["2025-07-03",5.02,5.05,4.68,4.71,2817900.0],["2025-07-07",4.65,4.86,4.65,4.74,1527500.0],["2025-07-08",4.76,4.95,4.76,4.84,1125900.0],["2025-07-09",4.86,4.93,4.82,4.87,1345700.0],["2025-07-10",4.88,4.95,4.822,4.9,1414000.0],["2025-07-11",4.86,4.9,4.73,4.745,1394300.0],["2025-07-14",4.74,4.87,4.735,4.83,1138400.0],["2025-07-15",4.87,4.92,4.75,4.75,1118800.0],["2025-07-16",4.8,4.865,4.74,4.76,1414100.0],["2025-07-17",4.77,4.84,4.72,4.73,1479300.0],["2025-07-18",4.76,4.84,4.68,4.68,1432700.0],["2025-07-21",4.71,4.875,4.71,4.75,1094600.0],["2025-07-22",4.77,4.97,4.77,4.92,1254700.0],["2025-07-23",4.96,5.05,4.915,5.04,1189300.0],["2025-07-24",5.06,5.06,4.96,4.97,703700.0],["2025-07-25",4.97,5.01,4.94,5.0,626700.0],["2025-07-28",5.0,5.04,4.98,5.01,601700.0],["2025-07-29",5.05,5.05,4.83,4.87,838800.0],["2025-07-30",4.86,5.0,4.84,4.89,854900.0],["2025-07-31",4.87,4.89,4.78,4.79,663000.0],["2025-08-01",4.71,4.712,4.51,4.53,698000.0],["2025-08-04",4.55,4.56,4.41,4.5,847000.0],["2025-08-05",4.51,4.51,4.29,4.39,1337000.0],["2025-08-06",4.41,4.425,4.3,4.34,1855300.0],["2025-08-07",4.0,4.0,3.305,3.47,8112100.0],["2025-08-08",3.51,3.55,3.4,3.47,3260300.0],["2025-08-11",3.42,3.505,3.38,3.48,2048200.0],["2025-08-12",3.5,3.54,3.44,3.5,1488800.0],["2025-08-13",3.52,3.59,3.461,3.56,1328900.0],["2025-08-14",3.54,3.55,3.45,3.54,2880800.0],["2025-08-15",3.54,3.775,3.54,3.73,1637600.0],["2025-08-18",4.65,5.41,4.48,5.12,54953200.0],["2025-08-19",5.06,5.25,4.64,4.67,13722300.0],["2025-08-20",4.704,4.704,4.281,4.37,6838100.0],["2025-08-21",4.34,4.63,4.3,4.49,5076600.0],["2025-08-22",4.49,4.739,4.45,4.56,4470600.0],["2025-08-25",4.57,4.595,4.23,4.25,4075500.0],["2025-08-26",4.25,4.41,4.205,4.33,2859600.0],["2025-08-27",4.33,4.51,4.33,4.5,2238100.0],["2025-08-28",4.55,4.56,4.335,4.36,1349900.0],["2025-08-29",4.33,4.37,4.26,4.35,1581700.0],["2025-09-02",4.25,4.34,4.21,4.3,1829800.0],["2025-09-03",4.3,4.325,4.25,4.29,1108000.0],["2025-09-04",4.29,4.305,4.15,4.28,2305600.0],["2025-09-05",4.27,4.27,3.985,4.0,5778600.0],["2025-09-08",4.0,4.19,3.95,4.12,3457900.0],["2025-09-09",4.09,4.17,4.085,4.13,1392400.0],["2025-09-10",4.14,4.21,4.08,4.12,1479700.0],["2025-09-11",4.14,4.24,4.11,4.22,1856700.0],["2025-09-12",4.22,4.24,4.17,4.19,1334700.0],["2025-09-15",4.2,4.2,4.04,4.08,2194900.0],["2025-09-16",4.12,4.26,4.099,4.23,2184000.0],["2025-09-17",4.21,4.27,4.1,4.1,2025400.0],["2025-09-18",4.16,4.35,4.16,4.23,2929200.0],["2025-09-19",4.25,4.32,3.95,4.13,5491400.0],["2025-09-22",4.12,4.2,4.05,4.07,2248100.0],["2025-09-23",4.06,4.2,4.02,4.04,2018000.0],["2025-09-24",4.04,4.11,3.98,3.99,1869700.0],["2025-09-25",3.945,3.955,3.85,3.93,1948700.0],["2025-09-26",3.95,4.04,3.92,4.04,2275600.0],["2025-09-29",4.05,4.3,4.01,4.29,2782600.0],["2025-09-30",4.27,4.35,4.16,4.23,2758700.0],["2025-10-01",4.22,5.39,4.18,5.03,24666800.0],["2025-10-02",4.99,5.02,4.45,4.495,7942300.0],["2025-10-03",4.5,4.73,4.471,4.53,4414000.0],["2025-10-06",4.62,4.725,4.54,4.58,2405200.0],["2025-10-07",4.6,4.63,4.34,4.39,1954300.0],["2025-10-08",4.31,4.44,4.26,4.39,2082100.0],["2025-10-09",4.45,5.81,4.35,4.64,33145300.0],["2025-10-10",4.66,4.72,4.25,4.27,11491300.0],["2025-10-13",4.27,4.33,4.16,4.16,2595000.0],["2025-10-14",4.1,4.23,3.95,4.14,2711000.0],["2025-10-15",4.26,4.3,3.945,4.02,6975600.0],["2025-10-16",4.02,4.07,3.88,3.9,3412400.0],["2025-10-17",3.9,3.91,3.81,3.83,2033800.0],["2025-10-20",3.87,4.0,3.87,3.98,2202700.0],["2025-10-21",3.95,3.985,3.87,3.89,2331300.0],["2025-10-22",3.9,3.9,3.69,3.77,4210200.0],["2025-10-23",3.77,3.9,3.74,3.86,2206700.0],["2025-10-24",3.89,4.05,3.87,3.95,3356300.0],["2025-10-27",3.95,3.99,3.77,3.77,2123300.0],["2025-10-28",3.78,3.81,3.64,3.66,3091500.0],["2025-10-29",3.69,3.699,3.48,3.52,3205300.0],["2025-10-30",3.47,3.53,3.41,3.44,2699300.0],["2025-10-31",3.43,3.55,3.33,3.37,4681600.0],["2025-11-03",3.36,3.385,3.25,3.31,3436800.0],["2025-11-04",3.27,3.33,3.21,3.26,3554400.0],["2025-11-05",3.36,3.49,3.245,3.33,3785300.0],["2025-11-06",3.33,3.35,2.995,3.16,8989800.0],["2025-11-07",3.1,3.13,2.955,3.11,3483100.0],["2025-11-10",3.13,3.13,3.0,3.06,2027600.0],["2025-11-11",3.04,3.095,3.01,3.03,1748700.0],["2025-11-12",3.04,3.12,3.025,3.06,2013600.0],["2025-11-13",3.04,3.085,3.025,3.07,1987900.0],["2025-11-14",3.0,3.02,2.955,2.97,1863100.0],["2025-11-17",2.96,3.05,2.83,2.85,2605800.0],["2025-11-18",2.82,2.87,2.77,2.79,2129100.0],["2025-11-19",2.8,2.82,2.66,2.69,2139000.0],["2025-11-20",2.73,2.78,2.61,2.62,1683900.0],["2025-11-21",2.61,2.759,2.61,2.71,1515500.0],["2025-11-24",2.71,2.795,2.69,2.77,2457100.0],["2025-11-25",2.76,2.85,2.745,2.81,2045200.0],["2025-11-26",2.81,2.86,2.79,2.83,1469400.0],["2025-11-28",2.83,2.87,2.81,2.81,1198100.0],["2025-12-01",2.8,2.82,2.73,2.74,1917900.0],["2025-12-02",2.74,2.75,2.655,2.68,2112800.0],["2025-12-03",2.69,2.779,2.69,2.74,1936400.0],["2025-12-04",2.74,2.775,2.705,2.75,1412400.0],["2025-12-05",2.76,2.78,2.68,2.71,1747100.0],["2025-12-08",2.74,2.76,2.695,2.72,1430500.0],["2025-12-09",2.66,2.7,2.615,2.7,2138100.0],["2025-12-10",2.69,2.82,2.68,2.79,1206400.0],["2025-12-11",2.79,2.815,2.76,2.79,1413100.0],["2025-12-12",2.79,2.97,2.79,2.82,2516700.0],["2025-12-15",2.84,2.85,2.7,2.71,2494000.0],["2025-12-16",2.7,2.81,2.7,2.76,1708600.0],["2025-12-17",2.77,2.82,2.735,2.78,1808300.0],["2025-12-18",2.76,2.79,2.72,2.74,3843500.0],["2025-12-19",2.74,2.78,2.715,2.77,3880700.0],["2025-12-22",2.76,2.83,2.71,2.71,1838800.0],["2025-12-23",2.69,2.76,2.69,2.75,1975000.0],["2025-12-24",2.74,2.79,2.74,2.77,764700.0],["2025-12-26",2.76,2.765,2.73,2.75,919000.0],["2025-12-29",2.72,2.75,2.68,2.69,3295500.0],["2025-12-30",2.68,2.75,2.68,2.69,1631300.0],["2025-12-31",2.67,2.75,2.67,2.71,3371700.0],["2026-01-02",2.74,2.78,2.72,2.75,1396300.0],["2026-01-05",2.785,2.905,2.735,2.83,3061000.0],["2026-01-06",2.86,2.92,2.82,2.9,2376400.0],["2026-01-07",2.91,2.92,2.85,2.85,2025100.0],["2026-01-08",2.85,2.85,2.76,2.79,1688800.0],["2026-01-09",2.78,2.829,2.73,2.8,1475400.0],["2026-01-12",2.8,2.89,2.75,2.88,1828100.0],["2026-01-13",2.947,2.96,2.82,2.86,1705200.0],["2026-01-14",2.88,2.9,2.73,2.75,1798000.0],["2026-01-15",2.75,2.765,2.63,2.68,2848000.0],["2026-01-16",2.66,2.745,2.63,2.68,1832700.0],["2026-01-20",2.64,2.655,2.58,2.6,1883300.0],["2026-01-21",2.61,2.63,2.57,2.58,1924400.0],["2026-01-22",2.5,2.61,2.47,2.57,3345200.0],["2026-01-23",2.57,2.63,2.54,2.56,1936500.0],["2026-01-26",2.56,2.57,2.51,2.52,1022600.0],["2026-01-27",2.54,2.54,2.27,2.33,5217900.0],["2026-01-28",2.35,2.375,2.3,2.34,1566000.0],["2026-01-29",2.33,2.425,2.25,2.4,4529100.0],["2026-01-30",2.36,2.385,2.24,2.27,2554100.0],["2026-02-02",2.26,2.31,2.24,2.28,2021800.0],["2026-02-03",2.27,2.29,2.1,2.16,4053600.0],["2026-02-04",2.17,2.235,2.14,2.21,2136100.0],["2026-02-05",2.17,2.685,2.115,2.29,15648900.0],["2026-02-06",2.29,2.47,2.17,2.44,6384800.0],["2026-02-09",2.4,2.4,2.19,2.21,4106900.0],["2026-02-10",2.22,2.43,2.22,2.33,2695900.0],["2026-02-11",2.31,2.33,2.17,2.23,3014000.0],["2026-02-12",2.23,2.275,2.14,2.18,2779400.0],["2026-02-13",2.18,2.23,2.16,2.18,1868700.0],["2026-02-17",2.17,2.24,2.115,2.22,2555100.0],["2026-02-18",2.23,2.39,2.204,2.38,2519600.0],["2026-02-19",2.35,2.38,2.255,2.36,2012300.0],["2026-02-20",2.33,2.48,2.33,2.47,2475000.0],["2026-02-23",2.44,2.44,2.26,2.27,2618400.0],["2026-02-24",2.28,2.395,2.27,2.37,2208300.0],["2026-02-25",2.37,2.489,2.35,2.45,3169800.0],["2026-02-26",1.99,2.08,1.92,1.99,11675900.0],["2026-02-27",1.99,1.99,1.79,1.87,6069000.0],["2026-03-02",1.8,2.22,1.77,2.17,13199500.0],["2026-03-03",2.09,2.205,2.03,2.07,4706100.0],["2026-03-04",2.08,2.24,2.08,2.18,3193100.0],["2026-03-05",2.165,2.34,2.16,2.29,4338100.0],["2026-03-06",2.23,2.32,2.15,2.28,2729700.0],["2026-03-09",2.24,2.37,2.2,2.35,3811000.0],["2026-03-10",2.34,2.455,2.34,2.4,3502800.0],["2026-03-11",2.39,2.39,2.2,2.25,3212000.0],["2026-03-12",2.21,2.265,2.19,2.21,1325600.0],["2026-03-13",2.2,2.26,2.18,2.24,1352100.0],["2026-03-16",2.23,2.3,2.21,2.22,1325800.0],["2026-03-17",2.22,2.275,2.2,2.23,1203300.0],["2026-03-18",2.21,2.22,2.15,2.17,1745700.0],["2026-03-19",2.15,2.195,2.105,2.15,1724500.0],["2026-03-20",2.17,2.17,2.03,2.03,3463000.0],["2026-03-23",2.07,2.1,2.0,2.08,2505400.0],["2026-03-24",2.08,2.095,2.034,2.04,1671800.0],["2026-03-25",2.08,2.1,2.03,2.06,1349100.0],["2026-03-26",2.03,2.105,2.03,2.04,1417400.0],["2026-03-27",2.03,2.04,1.94,1.94,1566600.0],["2026-03-30",1.935,1.96,1.9,1.91,1030500.0],["2026-03-31",1.93,1.98,1.9,1.96,1279400.0],["2026-04-01",1.98,2.06,1.975,2.01,1645400.0],["2026-04-02",1.97,2.06,1.94,2.05,1004900.0],["2026-04-06",2.03,2.125,2.01,2.07,884400.0],["2026-04-07",2.07,2.11,2.05,2.05,871800.0],["2026-04-08",2.11,2.17,2.095,2.14,1041400.0],["2026-04-09",2.16,2.18,2.1,2.16,871700.0],["2026-04-10",2.19,2.22,2.155,2.19,2136600.0],["2026-04-13",2.16,2.205,2.06,2.15,1424100.0],["2026-04-14",2.15,2.26,2.15,2.23,1117600.0],["2026-04-15",2.25,2.34,2.24,2.32,1839900.0],["2026-04-16",2.32,2.38,2.29,2.35,1574800.0],["2026-04-17",2.35,2.39,2.25,2.27,2271300.0],["2026-04-20",2.27,2.39,2.255,2.37,1426700.0],["2026-04-21",2.38,2.42,2.31,2.31,923300.0],["2026-04-22",2.335,2.405,2.33,2.37,1366900.0],["2026-04-23",2.36,2.36,2.235,2.3,1237300.0],["2026-04-24",2.33,2.33,2.28,2.31,846900.0],["2026-04-27",2.3,2.37,2.28,2.28,1129100.0],["2026-04-28",2.29,2.36,2.29,2.32,957400.0],["2026-04-29",2.34,2.365,2.255,2.29,921400.0],["2026-04-30",2.3,2.36,2.265,2.36,1245000.0],["2026-05-01",2.36,2.6,2.355,2.55,3228000.0],["2026-05-04",2.52,2.6,2.48,2.5,1551600.0],["2026-05-05",2.51,2.57,2.44,2.56,1829300.0],["2026-05-06",2.57,2.64,2.52,2.57,2008200.0],["2026-05-07",2.51,2.84,2.47,2.84,4689400.0],["2026-05-08",2.8,2.94,2.72,2.92,2923400.0],["2026-05-11",2.86,3.0,2.81,2.84,1927500.0],["2026-05-12",2.83,2.84,2.64,2.69,1374500.0],["2026-05-13",2.68,2.695,2.58,2.61,1152300.0],["2026-05-14",2.61,2.615,2.45,2.49,1995800.0],["2026-05-15",2.47,2.52,2.42,2.43,1382300.0],["2026-05-18",2.44,2.575,2.415,2.5,2038300.0],["2026-05-19",2.5,2.545,2.45,2.52,1002500.0],["2026-05-20",2.52,2.535,2.46,2.52,1088000.0],["2026-05-21",2.48,2.57,2.475,2.56,1109800.0],["2026-05-22",2.55,2.665,2.55,2.65,1175200.0],["2026-05-26",2.75,2.88,2.655,2.78,3240900.0],["2026-05-27",2.78,2.9,2.71,2.86,2015000.0],["2026-05-28",2.86,2.99,2.83,2.97,2370400.0],["2026-05-29",2.94,3.005,2.88,2.92,1988900.0],["2026-06-01",2.91,3.1,2.88,3.08,2465600.0],["2026-06-02",3.05,3.115,2.915,2.95,1446900.0],["2026-06-03",2.95,2.96,2.73,2.81,1714400.0],["2026-06-04",2.84,3.015,2.83,2.85,1339600.0],["2026-06-05",2.83,2.87,2.61,2.65,2116500.0],["2026-06-08",2.7,2.7,2.63,2.63,761300.0],["2026-06-09",2.67,2.775,2.57,2.65,1578100.0],["2026-06-10",2.61,2.67,2.54,2.56,1122300.0],["2026-06-11",2.56,2.63,2.48,2.63,1077800.0],["2026-06-12",2.62,2.66,2.59,2.65,673700.0],["2026-06-15",2.7,2.75,2.67,2.73,1163900.0],["2026-06-16",2.72,2.77,2.675,2.73,1389400.0],["2026-06-17",2.75,2.769,2.61,2.61,1084900.0],["2026-06-18",2.63,2.68,2.63,2.66,2098000.0],["2026-06-22",2.64,2.705,2.57,2.57,1869500.0],["2026-06-23",2.51,2.67,2.5,2.67,710300.0],["2026-06-24",2.66,2.79,2.66,2.76,987700.0],["2026-06-25",2.746,2.79,2.685,2.69,745600.0],["2026-06-26",2.67,2.83,2.64,2.8,1075200.0],["2026-06-29",2.83,2.875,2.8,2.85,1239700.0],["2026-06-30",2.85,2.93,2.82,2.88,978500.0],["2026-07-01",2.86,3.14,2.855,3.06,2074500.0],["2026-07-02",3.06,3.1299,2.93,3.05,1400163.0],["2026-07-13",2.94,3.1,2.924,3.04,857898.123535],["2026-07-14",3.02,3.04,2.95,3.01,568578.807081],["2026-07-15",3,3.09,2.99,3.06,724854.266617],["2026-07-16",3.05,3.165,3.035,3.12,1092306.618448],["2026-07-17",3.08,3.175,3.05,3.14,1515620.955732],["2026-07-20",3.12,3.22,3.1,3.14,1654839.111481],["2026-07-21",3.13,3.13,2.99,3.02,791742.603834],["2026-07-22",3,3.046,2.91,2.93,682573.146872],["2026-07-24",2.89,2.965,2.84,2.96,530538.952725],["2026-07-27",3,3.095,2.9608,3.05,1060116.958813],["2026-07-28",3.06,3.1488,3.05,3.12,789067.370766],["2026-07-29",3.1,3.305,3.1,3.22,1548992.19418],["2026-07-30",3.22,3.25,3.01,3.17,2073281.994014],["2026-07-31",3.17,3.17,3.06,3.07,711390.459351],["2026-08-03",3.15,3.239,3.14,3.16,769892.02401],["2026-08-04",3.12,3.405,3.12,3.34,2756176.986112],["2026-08-05",3.33,3.36,3.215,3.27,2174277.486107],["2026-08-06",3.42,3.82,3.23,3.72,4399384.241032],["2026-08-07",3.78,3.845,3.635,3.68,1907166.689125],["2026-08-10",3.63,3.8,3.57,3.795,877851.457088],["2026-08-11",3.67,3.89,3.665,3.8,1917081.638689],["2026-08-12",3.79,3.81,3.565,3.59,1599972.644803],["2026-08-13",3.58,3.73,3.54,3.72,1208851.595629],["2026-08-14",3.72,3.75,3.635,3.73,1846544.043713]]}