{"t":"GENI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-05",10.0,10.0,10.0,10.0,200.0],["2020-10-06",9.83,9.9,9.83,9.9,6500.0],["2020-10-07",9.93,9.93,9.92,9.92,1600.0],["2020-10-08",9.92,9.92,9.92,9.92,0.0],["2020-10-09",10.04,10.04,9.81,9.895,54900.0],["2020-10-12",10.1,10.1,9.86,9.86,13700.0],["2020-10-13",9.9,9.9,9.9,9.9,800.0],["2020-10-14",9.9,9.9,9.795,9.87,4600.0],["2020-10-15",9.9,9.9,9.85,9.85,4200.0],["2020-10-16",9.9,9.93,9.81,9.88,42200.0],["2020-10-19",9.95,10.04,9.88,9.945,61700.0],["2020-10-20",10.09,10.09,9.97,9.97,10100.0],["2020-10-21",10.6,10.6,10.0,10.14,355300.0],["2020-10-22",10.35,10.35,10.03,10.08,55900.0],["2020-10-23",10.03,10.11,10.03,10.03,202100.0],["2020-10-26",10.01,10.11,9.9,10.0,281600.0],["2020-10-27",10.4,10.43,10.11,10.26,5282200.0],["2020-10-28",10.45,10.5,10.17,10.27,1277600.0],["2020-10-29",10.3,10.36,9.93,10.1,822600.0],["2020-10-30",10.0,10.1,10.0,10.05,414800.0],["2020-11-02",10.23,10.34,10.05,10.11,279100.0],["2020-11-03",10.1,10.165,10.09,10.1,271000.0],["2020-11-04",10.2,10.2,10.07,10.09,267700.0],["2020-11-05",10.2,10.255,10.12,10.25,1383900.0],["2020-11-06",10.24,10.39,10.164,10.36,896600.0],["2020-11-09",10.45,10.45,10.3,10.3,320800.0],["2020-11-10",10.3,10.35,10.2,10.2,59100.0],["2020-11-11",10.1,10.24,10.1,10.17,436400.0],["2020-11-12",10.22,10.25,10.1,10.11,862900.0],["2020-11-13",10.29,10.29,10.11,10.11,187300.0],["2020-11-16",10.11,10.16,10.06,10.15,268500.0],["2020-11-17",10.1,10.24,10.06,10.21,791200.0],["2020-11-18",10.21,10.39,10.08,10.28,534200.0],["2020-11-19",10.19,10.29,10.17,10.2,68000.0],["2020-11-20",10.3,10.69,10.2,10.48,1066800.0],["2020-11-23",10.45,10.55,10.31,10.5,968900.0],["2020-11-24",10.5,10.5,10.26,10.49,904500.0],["2020-11-25",10.41,10.98,10.35,10.9,634900.0],["2020-11-27",11.2,11.2,10.81,11.01,971800.0],["2020-11-30",11.39,11.39,10.8,11.05,1177000.0],["2020-12-01",11.36,11.45,10.85,10.9,1479800.0],["2020-12-02",10.85,10.85,10.6,10.75,1043200.0],["2020-12-03",10.8,11.07,10.74,11.0,1497200.0],["2020-12-04",10.8,11.25,10.77,11.16,1005500.0],["2020-12-07",11.45,11.7,11.26,11.4,3219000.0],["2020-12-08",11.5,11.68,11.27,11.6,1854800.0],["2020-12-09",12.98,14.28,12.52,13.8,9605200.0],["2020-12-10",12.69,14.046,12.68,13.45,3311000.0],["2020-12-11",13.61,14.2,12.75,12.98,3137900.0],["2020-12-14",13.65,14.19,12.53,13.1,2815800.0],["2020-12-15",13.03,13.4,12.71,13.0,1297500.0],["2020-12-16",12.82,13.05,12.02,13.0,2554000.0],["2020-12-17",12.69,14.28,12.69,14.28,2394500.0],["2020-12-18",14.05,15.48,14.05,15.3,4324000.0],["2020-12-21",14.56,16.5,14.55,16.45,1766700.0],["2020-12-22",16.48,16.84,15.3,15.9,3284600.0],["2020-12-23",16.1,17.35,15.94,16.58,1753600.0],["2020-12-24",17.3,17.3,16.3,16.61,1172700.0],["2020-12-28",17.5,17.5,16.3,16.43,1036000.0],["2020-12-29",16.43,16.739,15.61,16.64,1146700.0],["2020-12-30",16.5,17.29,16.26,17.17,1899200.0],["2020-12-31",17.0,17.59,16.81,17.59,594300.0],["2021-01-04",17.4,17.89,15.58,16.59,1361500.0],["2021-01-05",15.91,16.181,15.56,15.89,637200.0],["2021-01-06",16.49,17.38,15.56,16.16,1493300.0],["2021-01-07",16.01,16.377,15.703,15.95,1061200.0],["2021-01-08",16.0,16.67,15.76,16.0,1558100.0],["2021-01-11",16.0,16.4,15.6,15.62,1005400.0],["2021-01-12",15.5,17.0,15.35,17.0,1274700.0],["2021-01-13",16.53,17.15,15.8,15.92,1287200.0],["2021-01-14",16.05,16.47,15.95,16.45,671000.0],["2021-01-15",16.11,17.5,15.61,17.44,1202800.0],["2021-01-19",17.39,17.44,16.49,16.74,897000.0],["2021-01-20",18.41,20.951,18.41,20.44,3795000.0],["2021-01-21",19.18,20.66,18.91,20.62,1274900.0],["2021-01-22",20.29,21.22,19.5,20.12,1053600.0],["2021-01-25",19.95,20.11,18.1,18.15,1311000.0],["2021-01-26",18.44,19.38,17.8,19.38,1140000.0],["2021-01-27",18.01,18.38,16.0,17.93,1637800.0],["2021-01-28",17.85,19.48,17.4,19.14,774500.0],["2021-01-29",18.67,20.95,18.45,20.75,885000.0],["2021-02-01",20.2,21.56,19.54,21.43,733800.0],["2021-02-02",21.5,21.89,19.61,19.71,784100.0],["2021-02-03",20.01,20.3,18.43,19.35,633800.0],["2021-02-04",19.65,21.0,19.528,20.72,1026600.0],["2021-02-05",20.86,21.36,19.95,20.78,496400.0],["2021-02-08",20.79,21.47,20.01,20.45,482600.0],["2021-02-09",20.48,20.9,19.54,20.7,527600.0],["2021-02-10",20.26,20.6,19.37,19.63,811700.0],["2021-02-11",19.63,20.1,18.52,18.57,636100.0],["2021-02-12",18.65,19.04,18.3,18.58,645000.0],["2021-02-16",19.0,19.65,18.28,18.42,746800.0],["2021-02-17",18.12,19.65,17.9,19.16,785100.0],["2021-02-18",18.4,20.24,18.25,19.9,849300.0],["2021-02-19",19.7,20.47,19.46,20.21,633800.0],["2021-02-22",19.73,21.89,19.16,20.27,1223900.0],["2021-02-23",19.39,20.0,17.02,18.54,1500400.0],["2021-02-24",18.69,18.934,17.9,18.5,703700.0],["2021-02-25",18.59,19.64,17.612,18.2,1358300.0],["2021-02-26",17.86,20.2,17.25,19.04,1473000.0],["2021-03-01",19.84,19.85,18.6,19.42,657000.0],["2021-03-02",19.0,20.42,18.74,19.46,448600.0],["2021-03-03",19.45,19.489,16.711,16.77,752400.0],["2021-03-04",16.63,17.21,13.55,14.5,2688200.0],["2021-03-05",15.25,16.49,13.9,15.87,1484300.0],["2021-03-08",16.03,16.53,15.13,15.55,611200.0],["2021-03-09",16.36,16.6,15.83,16.3,469500.0],["2021-03-10",16.67,17.0,15.85,16.25,231500.0],["2021-03-11",16.75,17.8,16.501,17.61,769900.0],["2021-03-12",17.13,17.505,16.65,17.18,292200.0],["2021-03-15",17.45,17.55,16.83,16.96,239000.0],["2021-03-16",17.09,17.97,16.75,17.42,391900.0],["2021-03-17",16.92,17.17,16.67,16.79,273600.0],["2021-03-18",16.75,16.85,15.68,15.77,261600.0],["2021-03-19",15.86,16.27,15.26,16.2,385300.0],["2021-03-22",16.39,16.93,16.18,16.82,252400.0],["2021-03-23",16.88,16.95,15.66,16.1,338500.0],["2021-03-24",16.1,16.25,15.5,16.06,465300.0],["2021-03-25",15.16,15.91,14.26,15.75,731300.0],["2021-03-26",15.61,16.08,14.83,15.45,430900.0],["2021-03-29",15.3,15.445,13.77,14.36,693000.0],["2021-03-30",14.02,14.57,13.81,14.35,655000.0],["2021-03-31",14.49,14.8,14.4,14.71,315000.0],["2021-04-01",14.85,15.68,14.8,15.63,1325200.0],["2021-04-05",19.13,23.49,18.85,22.0,10087400.0],["2021-04-06",20.78,22.34,20.1,22.15,2099400.0],["2021-04-07",22.3,22.72,21.05,21.28,922100.0],["2021-04-08",21.3,21.31,19.25,19.86,1195600.0],["2021-04-09",19.4,19.7,18.4,19.65,817300.0],["2021-04-12",19.36,19.54,18.24,19.31,903000.0],["2021-04-13",18.85,19.483,18.371,19.27,985900.0],["2021-04-14",19.3,20.25,19.15,19.45,1031600.0],["2021-04-15",19.66,19.9,18.86,19.38,399600.0],["2021-04-16",19.0,20.3,18.8,19.81,982900.0],["2021-04-19",19.32,19.429,17.69,18.26,1107800.0],["2021-04-20",18.0,18.47,15.71,16.21,1424500.0],["2021-04-21",16.5,20.0,16.5,19.78,2573700.0],["2021-04-22",19.65,20.34,19.2,20.18,2074000.0],["2021-04-23",20.1,21.8,19.81,21.6,1193100.0],["2021-04-26",21.76,21.89,20.02,21.56,1327500.0],["2021-04-27",21.78,21.92,20.76,21.01,1503300.0],["2021-04-28",21.0,21.72,20.74,21.62,615100.0],["2021-04-29",21.94,21.94,20.93,21.24,476300.0],["2021-04-30",21.0,21.43,20.47,21.1,386500.0],["2021-05-03",21.26,21.595,20.6,20.89,431600.0],["2021-05-04",20.82,21.03,19.62,20.1,1162400.0],["2021-05-05",20.33,20.33,19.24,19.36,389400.0],["2021-05-06",19.34,19.48,17.35,17.94,486200.0],["2021-05-07",18.77,19.029,18.145,18.79,683400.0],["2021-05-10",18.79,19.26,18.53,18.69,639500.0],["2021-05-11",17.55,19.07,17.5,18.63,747900.0],["2021-05-12",18.31,18.34,17.01,17.4,1207000.0],["2021-05-13",17.59,18.28,16.88,17.23,721600.0],["2021-05-14",17.41,18.67,17.198,18.35,390900.0],["2021-05-17",18.32,19.18,18.32,19.14,393400.0],["2021-05-18",19.29,20.04,19.0,19.44,465600.0],["2021-05-19",19.2,19.94,18.7,19.57,686000.0],["2021-05-20",20.5,22.45,20.5,21.49,2132700.0],["2021-05-21",21.8,21.9,20.16,20.21,1014200.0],["2021-05-24",20.55,21.0,20.24,20.41,659800.0],["2021-05-25",20.64,22.28,20.56,21.24,671800.0],["2021-05-26",21.2,23.0,21.0,22.89,572000.0],["2021-05-27",23.01,24.98,23.0,24.93,1145900.0],["2021-05-28",25.0,25.18,23.51,24.1,786600.0],["2021-06-01",23.9,24.565,22.74,23.08,606500.0],["2021-06-02",24.0,24.05,20.58,21.45,4424300.0],["2021-06-03",21.9,21.9,20.41,20.81,2127500.0],["2021-06-04",21.02,21.42,19.84,21.33,3019600.0],["2021-06-07",21.49,21.53,19.76,19.82,2079900.0],["2021-06-08",18.88,19.72,18.41,18.99,2448700.0],["2021-06-09",18.91,20.11,18.87,19.54,2400600.0],["2021-06-10",19.86,20.3,18.75,19.4,7671400.0],["2021-06-11",19.67,19.69,18.46,18.93,4439300.0],["2021-06-14",18.88,18.99,18.0,18.14,2695300.0],["2021-06-15",18.04,18.32,17.52,17.74,3226200.0],["2021-06-16",17.68,18.37,17.52,17.71,2772000.0],["2021-06-17",17.78,18.8,17.72,18.61,1629200.0],["2021-06-18",18.47,18.75,18.0,18.0,1170100.0],["2021-06-21",18.0,18.1,17.4,17.46,2031500.0],["2021-06-22",17.68,18.35,17.36,18.26,1916400.0],["2021-06-23",18.54,19.37,18.36,19.33,1147000.0],["2021-06-24",19.57,19.57,18.81,18.91,1048300.0],["2021-06-25",18.99,18.99,18.14,18.59,642800.0],["2021-06-28",18.44,18.66,18.11,18.62,588700.0],["2021-06-29",18.69,18.69,18.064,18.16,715100.0],["2021-06-30",18.15,18.81,18.0,18.77,897400.0],["2021-07-01",18.87,18.87,18.01,18.59,1107600.0],["2021-07-02",18.78,19.4,18.67,19.32,880000.0],["2021-07-06",19.38,19.49,18.14,18.8,1667200.0],["2021-07-07",18.96,19.2,18.0,18.22,1903300.0],["2021-07-08",18.0,18.85,17.98,18.54,1669000.0],["2021-07-09",18.63,19.04,18.22,19.0,796200.0],["2021-07-12",18.95,18.95,17.95,18.22,963600.0],["2021-07-13",18.06,18.2,17.2,17.24,2136700.0],["2021-07-14",17.27,17.33,15.72,15.74,2961600.0],["2021-07-15",15.82,16.0,14.88,15.56,3274700.0],["2021-07-16",15.81,16.17,15.49,15.76,1156700.0],["2021-07-19",15.31,15.74,15.01,15.15,1033800.0],["2021-07-20",15.31,15.32,14.44,14.51,2748500.0],["2021-07-21",14.61,16.93,14.6,16.28,2489200.0],["2021-07-22",16.15,16.7,15.86,16.25,884300.0],["2021-07-23",16.07,16.27,15.51,16.03,966500.0],["2021-07-26",15.94,16.21,15.8,16.1,1085100.0],["2021-07-27",16.08,16.25,15.35,16.23,993900.0],["2021-07-28",16.32,17.27,16.26,17.23,1055500.0],["2021-07-29",17.31,17.75,17.04,17.21,1016700.0],["2021-07-30",17.0,17.26,16.74,17.12,907200.0],["2021-08-02",17.42,17.66,16.9,17.01,1257800.0],["2021-08-03",17.0,17.0,15.87,16.33,806100.0],["2021-08-04",16.18,16.47,15.86,15.86,1300500.0],["2021-08-05",16.04,16.86,15.89,16.81,2855800.0],["2021-08-06",17.34,17.975,17.01,17.97,1778500.0],["2021-08-09",17.89,18.5,17.75,18.32,1169500.0],["2021-08-10",18.32,19.04,18.03,18.18,1379200.0],["2021-08-11",18.2,18.43,17.69,17.95,615300.0],["2021-08-12",17.95,19.0,17.82,18.76,1182000.0],["2021-08-13",18.85,19.13,18.31,18.45,2221100.0],["2021-08-16",18.29,18.29,17.35,17.48,1002000.0],["2021-08-17",17.32,17.365,16.18,16.4,1307000.0],["2021-08-18",16.56,17.5,16.28,17.25,1274100.0],["2021-08-19",17.15,17.196,16.67,17.02,1841800.0],["2021-08-20",17.11,17.49,17.0,17.26,1012800.0],["2021-08-23",17.53,17.54,17.15,17.27,713100.0],["2021-08-24",17.43,18.68,17.38,18.4,1131200.0],["2021-08-25",18.5,19.24,18.21,19.16,1928600.0],["2021-08-26",19.01,19.49,18.6,18.78,1035900.0],["2021-08-27",18.81,20.18,18.81,20.13,1352100.0],["2021-08-30",20.39,20.42,19.48,19.66,1381200.0],["2021-08-31",19.8,20.739,19.8,20.51,2387700.0],["2021-09-01",20.83,20.89,20.15,20.52,878000.0],["2021-09-02",20.8,21.13,20.665,21.09,1220600.0],["2021-09-03",21.13,21.79,20.96,21.17,1325800.0],["2021-09-07",21.76,21.76,20.32,21.3,1746500.0],["2021-09-08",19.37,22.78,19.1,22.27,4193900.0],["2021-09-09",23.74,24.14,21.73,22.11,3162100.0],["2021-09-10",22.32,23.106,21.89,22.38,1524600.0],["2021-09-13",22.58,22.58,20.94,21.01,1667100.0],["2021-09-14",21.14,21.54,19.44,19.8,2466900.0],["2021-09-15",20.04,20.17,19.21,20.05,1241500.0],["2021-09-16",19.89,20.19,19.67,20.0,879700.0],["2021-09-17",20.0,20.45,19.69,19.99,961600.0],["2021-09-20",19.21,19.39,18.02,18.46,1367000.0],["2021-09-21",18.7,19.61,18.49,19.32,1137300.0],["2021-09-22",19.66,19.84,19.31,19.55,640700.0],["2021-09-23",19.65,19.97,19.07,19.77,1030700.0],["2021-09-24",19.75,19.829,18.76,19.22,1180200.0],["2021-09-27",19.57,19.57,18.41,18.49,1111000.0],["2021-09-28",18.28,18.465,17.43,17.44,1747200.0],["2021-09-29",17.5,17.624,16.8,17.14,1322400.0],["2021-09-30",17.1,18.74,16.8,18.66,5079300.0],["2021-10-01",18.34,18.83,17.86,18.3,1156900.0],["2021-10-04",18.07,18.205,17.2,17.33,1560300.0],["2021-10-05",17.22,17.54,16.9,16.99,1284400.0],["2021-10-06",16.76,17.14,16.64,16.74,910400.0],["2021-10-07",16.96,18.32,16.96,17.82,1200300.0],["2021-10-08",18.01,18.24,17.86,18.02,908500.0],["2021-10-11",18.19,18.225,17.305,17.33,779200.0],["2021-10-12",17.61,17.83,17.36,17.55,982800.0],["2021-10-13",17.61,17.84,17.41,17.54,498600.0],["2021-10-14",17.87,18.15,17.742,17.98,536400.0],["2021-10-15",18.1,18.4,17.7,18.34,921800.0],["2021-10-18",17.92,18.174,17.44,17.5,1343200.0],["2021-10-19",17.74,18.31,17.62,17.98,983000.0],["2021-10-20",18.3,19.855,18.24,19.69,1158100.0],["2021-10-21",19.66,19.73,18.5,18.61,1166000.0],["2021-10-22",18.43,18.46,17.8,18.17,1774000.0],["2021-10-25",18.31,18.8,17.82,18.55,728400.0],["2021-10-26",18.75,19.45,18.53,18.55,901800.0],["2021-10-27",18.39,18.93,17.9,17.93,1150400.0],["2021-10-28",18.2,18.94,17.895,18.92,490000.0],["2021-10-29",18.77,18.81,18.13,18.54,1192500.0],["2021-11-01",18.71,19.67,18.46,18.96,2959100.0],["2021-11-02",18.96,19.21,18.51,18.7,1289500.0],["2021-11-03",18.7,19.175,18.43,19.09,653900.0],["2021-11-04",19.32,19.47,18.72,19.36,986100.0],["2021-11-05",19.25,19.7,17.92,17.99,1524700.0],["2021-11-08",18.34,18.43,17.56,17.61,999600.0],["2021-11-09",17.53,17.9,17.255,17.42,1158400.0],["2021-11-10",17.25,17.34,16.19,16.28,1574400.0],["2021-11-11",16.43,16.67,16.16,16.3,781700.0],["2021-11-12",16.25,16.43,15.85,15.93,1684500.0],["2021-11-15",16.06,16.24,15.51,15.58,1166700.0],["2021-11-16",15.58,15.9,15.28,15.48,1680800.0],["2021-11-17",15.5,15.64,14.648,14.72,1916300.0],["2021-11-18",14.8,14.85,14.07,14.26,1484900.0],["2021-11-19",14.26,14.47,13.51,13.76,1894700.0],["2021-11-22",14.29,14.35,13.1,13.64,2202000.0],["2021-11-23",13.935,13.935,9.06,10.19,19257100.0],["2021-11-24",10.25,10.36,9.66,9.91,6555900.0],["2021-11-26",9.68,10.02,9.34,9.76,2271800.0],["2021-11-29",10.11,10.28,9.85,10.02,3453200.0],["2021-11-30",10.0,10.12,9.2,9.51,4764700.0],["2021-12-01",9.4,9.74,8.65,8.87,3841100.0],["2021-12-02",8.81,9.08,8.46,8.98,2830000.0],["2021-12-03",9.0,9.14,7.96,8.31,2806400.0],["2021-12-06",8.25,8.715,8.23,8.25,2502700.0],["2021-12-07",8.59,8.7,8.275,8.3,2186900.0],["2021-12-08",8.37,9.12,8.205,8.83,3090300.0],["2021-12-09",8.69,8.866,8.085,8.15,1734000.0],["2021-12-10",8.14,8.25,7.44,7.52,3291600.0],["2021-12-13",7.48,7.63,6.97,7.15,2630100.0],["2021-12-14",7.03,7.36,6.87,6.96,2056000.0],["2021-12-15",6.955,7.17,6.504,7.05,3321400.0],["2021-12-16",7.28,7.48,6.8,6.92,1942300.0],["2021-12-17",6.93,7.5,6.784,7.47,1463700.0],["2021-12-20",7.2,7.32,7.01,7.12,1283400.0],["2021-12-21",7.24,7.66,7.21,7.65,2207900.0],["2021-12-22",7.54,7.72,7.4,7.58,990500.0],["2021-12-23",7.65,7.72,7.325,7.61,1330200.0],["2021-12-27",7.59,7.87,7.271,7.33,1296200.0],["2021-12-28",7.25,7.468,7.195,7.22,990900.0],["2021-12-29",7.18,7.38,6.91,7.19,1219900.0],["2021-12-30",7.13,8.18,7.13,7.9,1893400.0],["2021-12-31",7.78,7.87,7.44,7.6,2572400.0],["2022-01-03",7.83,8.17,7.5,7.87,1335500.0],["2022-01-04",7.87,7.92,7.08,7.41,2460900.0],["2022-01-05",7.31,7.53,6.92,7.09,2065300.0],["2022-01-06",7.0,7.27,6.56,7.06,1741300.0],["2022-01-07",7.18,7.64,7.074,7.33,1273200.0],["2022-01-10",7.23,7.23,6.61,6.97,1651900.0],["2022-01-11",6.91,7.5,6.82,7.5,1899300.0],["2022-01-12",7.52,7.79,7.16,7.18,913100.0],["2022-01-13",7.2,7.25,6.62,6.63,1647000.0],["2022-01-14",6.52,6.85,6.42,6.53,1450600.0],["2022-01-18",6.5,6.66,6.22,6.22,1830700.0],["2022-01-19",6.63,6.975,6.47,6.57,2483700.0],["2022-01-20",6.63,7.26,6.63,6.68,2300000.0],["2022-01-21",6.5,6.83,6.35,6.35,2650200.0],["2022-01-24",6.1,6.27,5.335,6.03,3639200.0],["2022-01-25",5.87,6.18,5.62,5.85,1930600.0],["2022-01-26",6.01,6.87,6.01,6.26,4227100.0],["2022-01-27",6.39,6.54,5.75,5.85,5586700.0],["2022-01-28",5.83,6.06,5.43,5.88,2870400.0],["2022-01-31",6.0,6.58,6.0,6.48,3634500.0],["2022-02-01",6.66,7.06,6.57,6.97,1940300.0],["2022-02-02",7.08,7.09,6.42,6.46,1183700.0],["2022-02-03",6.2,6.41,5.83,5.9,1923900.0],["2022-02-04",5.95,6.22,5.8,6.17,1989600.0],["2022-02-07",6.2,6.45,5.98,6.04,970000.0],["2022-02-08",6.0,6.22,5.82,6.19,921200.0],["2022-02-09",6.28,6.6,6.22,6.59,1097700.0],["2022-02-10",6.33,6.76,6.09,6.09,2069500.0],["2022-02-11",6.15,6.31,5.88,5.93,1495100.0],["2022-02-14",5.89,6.11,5.735,5.79,1280400.0],["2022-02-15",5.87,6.36,5.82,6.29,1196600.0],["2022-02-16",6.1,6.24,5.94,6.07,941300.0],["2022-02-17",5.95,6.04,5.75,5.79,1070800.0],["2022-02-18",5.73,5.73,5.27,5.3,1860400.0],["2022-02-22",5.16,5.42,5.11,5.3,1193000.0],["2022-02-23",5.41,5.56,5.12,5.17,1448500.0],["2022-02-24",4.88,5.71,4.829,5.71,1772900.0],["2022-02-25",5.74,5.85,5.33,5.61,917100.0],["2022-02-28",5.55,5.735,5.415,5.65,1219100.0],["2022-03-01",5.6,5.71,5.165,5.3,1568500.0],["2022-03-02",5.34,5.36,5.09,5.32,725100.0],["2022-03-03",5.33,5.33,4.945,5.0,1885400.0],["2022-03-04",4.91,5.15,4.74,4.79,1400300.0],["2022-03-07",4.79,5.09,4.44,4.45,1440500.0],["2022-03-08",4.43,4.78,4.3,4.6,1442700.0],["2022-03-09",4.75,4.96,4.73,4.96,1211900.0],["2022-03-10",4.87,4.97,4.665,4.94,1803500.0],["2022-03-11",5.05,5.2,4.44,4.5,2305600.0],["2022-03-14",4.47,4.73,4.16,4.26,1119500.0],["2022-03-15",4.23,4.61,4.21,4.5,1506800.0],["2022-03-16",4.69,4.995,4.6,4.8,2887900.0],["2022-03-17",4.67,5.23,4.56,5.19,1297800.0],["2022-03-18",5.12,5.31,5.05,5.25,1132300.0],["2022-03-21",5.17,5.21,4.76,4.86,1340500.0],["2022-03-22",4.86,5.135,4.84,4.85,1134200.0],["2022-03-23",4.81,4.985,4.63,4.69,1287700.0],["2022-03-24",4.71,4.81,4.53,4.72,929400.0],["2022-03-25",4.75,4.75,4.42,4.53,737100.0],["2022-03-28",4.6,4.655,4.43,4.62,1303800.0],["2022-03-29",4.72,5.12,4.706,4.91,2250000.0],["2022-03-30",4.87,4.935,4.625,4.66,1134100.0],["2022-03-31",4.6,4.75,4.53,4.6,1010600.0],["2022-04-01",4.6,4.78,4.5,4.5,1038900.0],["2022-04-04",4.57,4.75,4.52,4.58,1218200.0],["2022-04-05",4.6,4.6,4.24,4.27,1265700.0],["2022-04-06",4.16,4.88,4.07,4.67,7905000.0],["2022-04-07",4.67,4.77,4.165,4.35,3355500.0],["2022-04-08",4.3,4.302,4.11,4.17,1411100.0],["2022-04-11",4.09,4.13,3.9,4.04,1467000.0],["2022-04-12",4.13,4.17,3.85,3.92,1730500.0],["2022-04-13",3.94,4.075,3.91,3.98,812900.0],["2022-04-14",4.0,4.005,3.81,3.93,1267400.0],["2022-04-18",3.93,4.14,3.88,4.08,1629800.0],["2022-04-19",4.04,4.21,3.99,4.11,794200.0],["2022-04-20",4.12,4.13,3.89,3.92,996400.0],["2022-04-21",3.97,4.05,3.77,3.87,1210200.0],["2022-04-22",3.88,4.02,3.79,3.86,957500.0],["2022-04-25",3.81,4.12,3.782,4.04,1150500.0],["2022-04-26",4.0,4.01,3.83,3.89,655200.0],["2022-04-27",3.88,3.98,3.77,3.86,719200.0],["2022-04-28",3.9,4.105,3.74,4.02,990600.0],["2022-04-29",4.08,4.26,3.8,3.82,938200.0],["2022-05-02",3.85,4.058,3.74,4.01,1306800.0],["2022-05-03",4.04,4.129,3.9,3.96,988600.0],["2022-05-04",3.93,4.16,3.825,4.11,1741700.0],["2022-05-05",4.0,4.03,3.85,3.95,1191100.0],["2022-05-06",3.83,3.91,3.52,3.54,2290600.0],["2022-05-09",3.5,3.51,3.1,3.12,1448500.0],["2022-05-10",3.2,3.34,2.84,3.02,2764200.0],["2022-05-11",2.96,3.04,2.76,2.77,2890100.0],["2022-05-12",2.72,3.038,2.72,2.82,5074200.0],["2022-05-13",2.93,3.47,2.93,3.31,5195600.0],["2022-05-16",3.23,3.505,3.23,3.26,3157000.0],["2022-05-17",3.4,3.45,3.19,3.19,2733600.0],["2022-05-18",3.13,3.245,3.05,3.17,2331600.0],["2022-05-19",3.15,3.295,3.075,3.09,2583200.0],["2022-05-20",3.16,3.185,2.99,3.05,2739400.0],["2022-05-23",3.04,3.09,2.895,2.94,2660000.0],["2022-05-24",2.9,2.92,2.64,2.71,2548800.0],["2022-05-25",2.74,3.11,2.74,2.96,3291000.0],["2022-05-26",2.96,3.03,2.88,2.94,1908700.0],["2022-05-27",2.95,3.16,2.94,3.15,1699100.0],["2022-05-31",3.19,3.22,2.99,3.06,1853800.0],["2022-06-01",3.05,3.12,2.91,3.03,1733000.0],["2022-06-02",3.01,3.18,3.0,3.16,1981500.0],["2022-06-03",3.06,3.18,2.97,3.07,1207000.0],["2022-06-06",3.18,3.69,3.17,3.59,3678600.0],["2022-06-07",3.5,3.57,3.34,3.48,1805700.0],["2022-06-08",3.4,3.595,3.4,3.43,1171800.0],["2022-06-09",3.38,3.44,3.21,3.25,1803400.0],["2022-06-10",3.17,3.19,2.98,3.01,1412800.0],["2022-06-13",2.74,2.89,2.62,2.63,2466900.0],["2022-06-14",2.64,2.64,2.45,2.46,2214100.0],["2022-06-15",2.52,2.61,2.45,2.56,1636700.0],["2022-06-16",2.53,2.54,2.31,2.38,1854000.0],["2022-06-17",2.4,2.61,2.393,2.55,1630900.0],["2022-06-21",2.63,2.75,2.56,2.57,1687400.0],["2022-06-22",2.5,2.64,2.5,2.53,1085100.0],["2022-06-23",2.54,2.719,2.47,2.68,1926200.0],["2022-06-24",2.74,2.846,2.695,2.78,2245700.0],["2022-06-27",2.78,2.8,2.54,2.57,1414900.0],["2022-06-28",2.55,2.701,2.54,2.62,1219300.0],["2022-06-29",2.61,2.61,2.4,2.47,879500.0],["2022-06-30",2.41,2.425,2.2,2.25,2881000.0],["2022-07-01",2.24,2.53,2.23,2.51,1321800.0],["2022-07-05",2.46,2.64,2.36,2.64,825700.0],["2022-07-06",2.66,2.695,2.47,2.5,1048900.0],["2022-07-07",2.5,2.64,2.5,2.62,669800.0],["2022-07-08",2.57,2.65,2.505,2.58,682600.0],["2022-07-11",2.54,2.54,2.35,2.36,792400.0],["2022-07-12",2.35,2.41,2.28,2.37,1218300.0],["2022-07-13",2.31,2.366,2.27,2.33,932500.0],["2022-07-14",2.29,2.31,2.2,2.29,779500.0],["2022-07-15",2.34,2.45,2.295,2.44,1507600.0],["2022-07-18",2.48,2.5,2.34,2.37,888900.0],["2022-07-19",2.43,2.57,2.43,2.5,1236300.0],["2022-07-20",2.52,2.72,2.51,2.68,1226600.0],["2022-07-21",2.68,2.76,2.63,2.67,1136700.0],["2022-07-22",2.69,2.69,2.505,2.57,904400.0],["2022-07-25",2.55,2.68,2.5,2.61,2143700.0],["2022-07-26",2.58,2.58,2.43,2.47,771000.0],["2022-07-27",2.53,2.55,2.465,2.48,1182000.0],["2022-07-28",2.51,2.565,2.38,2.5,1254900.0],["2022-07-29",2.56,2.64,2.42,2.59,1724600.0],["2022-08-01",2.55,2.81,2.54,2.68,1429000.0],["2022-08-02",2.64,3.27,2.6,3.23,2311300.0],["2022-08-03",3.3,3.5,3.27,3.32,2186700.0],["2022-08-04",3.32,3.55,3.28,3.42,969100.0],["2022-08-05",3.35,3.76,3.33,3.76,1599200.0],["2022-08-08",3.81,3.97,3.72,3.82,2206000.0],["2022-08-09",3.8,3.87,3.66,3.78,1323000.0],["2022-08-10",3.98,4.075,3.819,4.05,2447200.0],["2022-08-11",4.1,4.44,4.05,4.06,1528700.0],["2022-08-12",4.11,4.495,4.06,4.48,1371500.0],["2022-08-15",4.43,4.615,4.345,4.54,1603300.0],["2022-08-16",4.79,4.92,4.32,4.68,2436900.0],["2022-08-17",4.75,4.99,4.54,4.85,1765700.0],["2022-08-18",4.74,4.83,4.51,4.62,1483800.0],["2022-08-19",4.52,4.58,4.355,4.38,1009900.0],["2022-08-22",4.21,4.215,3.985,4.01,1217500.0],["2022-08-23",3.99,4.14,3.955,3.99,767600.0],["2022-08-24",3.97,4.09,3.965,4.0,775500.0],["2022-08-25",4.08,4.25,4.05,4.21,1137200.0],["2022-08-26",4.2,4.251,3.92,4.0,860600.0],["2022-08-29",3.9,4.065,3.89,3.95,1086100.0],["2022-08-30",3.99,4.14,3.945,4.12,897300.0],["2022-08-31",4.09,4.23,4.03,4.1,1032300.0],["2022-09-01",4.03,4.1,3.865,4.1,928200.0],["2022-09-02",4.19,4.475,4.09,4.38,1402000.0],["2022-09-06",4.41,4.41,4.15,4.2,837900.0],["2022-09-07",4.18,4.52,4.12,4.5,823300.0],["2022-09-08",4.42,4.575,4.35,4.53,687300.0],["2022-09-09",4.62,4.71,4.33,4.36,1172700.0],["2022-09-12",4.42,4.61,4.275,4.61,1055000.0],["2022-09-13",4.46,4.58,4.28,4.37,800900.0],["2022-09-14",4.37,4.495,4.147,4.46,927800.0],["2022-09-15",4.43,4.91,4.43,4.79,2672400.0],["2022-09-16",4.68,4.8,4.501,4.6,1183700.0],["2022-09-19",4.51,4.61,4.41,4.51,651200.0],["2022-09-20",4.43,4.595,4.32,4.33,699900.0],["2022-09-21",4.36,4.36,4.07,4.09,976800.0],["2022-09-22",4.1,4.18,3.83,3.96,746700.0],["2022-09-23",3.84,3.93,3.675,3.72,891200.0],["2022-09-26",3.72,3.87,3.6,3.62,936900.0],["2022-09-27",3.8,3.82,3.651,3.71,462500.0],["2022-09-28",3.79,3.89,3.705,3.85,679100.0],["2022-09-29",3.72,3.83,3.65,3.8,631300.0],["2022-09-30",3.75,3.83,3.63,3.67,925900.0],["2022-10-03",3.69,3.78,3.58,3.72,639500.0],["2022-10-04",3.87,4.2,3.82,4.19,1187300.0],["2022-10-05",4.2,4.469,4.08,4.46,1122400.0],["2022-10-06",4.35,4.53,4.295,4.38,1257600.0],["2022-10-07",4.27,4.42,4.19,4.31,674400.0],["2022-10-10",4.49,4.49,4.025,4.17,960500.0],["2022-10-11",4.13,4.16,3.79,3.9,885900.0],["2022-10-12",3.91,4.04,3.79,4.04,500100.0],["2022-10-13",3.79,4.1,3.75,3.94,459300.0],["2022-10-14",4.02,4.14,3.87,3.93,317200.0],["2022-10-17",4.1,4.32,4.07,4.3,1841800.0],["2022-10-18",4.43,4.54,4.305,4.51,953700.0],["2022-10-19",4.54,4.54,4.095,4.11,670700.0],["2022-10-20",4.08,4.37,4.08,4.17,509200.0],["2022-10-21",4.16,4.22,3.81,3.81,1432500.0],["2022-10-24",3.87,4.08,3.77,4.07,558600.0],["2022-10-25",4.07,4.39,4.07,4.38,659700.0],["2022-10-26",4.36,4.71,4.35,4.41,932000.0],["2022-10-27",4.45,4.77,4.4,4.7,870800.0],["2022-10-28",4.68,4.9,4.57,4.88,1054100.0],["2022-10-31",4.88,5.2,4.81,5.14,842700.0],["2022-11-01",5.3,5.45,5.22,5.25,1619900.0],["2022-11-02",5.23,5.61,5.23,5.43,1581700.0],["2022-11-03",5.29,5.55,5.185,5.42,870600.0],["2022-11-04",5.44,5.47,4.83,4.98,1132500.0],["2022-11-07",4.99,5.26,4.787,5.2,565300.0],["2022-11-08",5.17,5.22,4.76,4.82,500500.0],["2022-11-09",4.75,4.75,4.57,4.62,465200.0],["2022-11-10",4.98,5.1,4.48,4.53,1690400.0],["2022-11-11",4.52,5.15,4.289,4.74,1614000.0],["2022-11-14",4.6,4.708,4.45,4.59,846100.0],["2022-11-15",4.74,5.03,4.71,4.89,688600.0],["2022-11-16",4.8,4.86,4.63,4.73,402900.0],["2022-11-17",4.59,4.68,4.48,4.49,337700.0],["2022-11-18",4.56,4.56,4.3,4.46,802800.0],["2022-11-21",4.41,4.63,4.36,4.61,631900.0],["2022-11-22",4.62,5.0,4.525,4.96,867500.0],["2022-11-23",4.96,5.11,4.86,4.9,880800.0],["2022-11-25",4.89,4.97,4.72,4.88,333200.0],["2022-11-28",4.8,4.94,4.52,4.65,794500.0],["2022-11-29",4.67,4.74,4.6,4.73,543500.0],["2022-11-30",4.79,5.14,4.67,5.12,828100.0],["2022-12-01",5.17,5.2,4.93,5.0,494000.0],["2022-12-02",4.84,4.99,4.81,4.9,237800.0],["2022-12-05",4.85,4.93,4.75,4.83,714500.0],["2022-12-06",4.86,4.89,4.73,4.75,351700.0],["2022-12-07",4.7,4.75,4.51,4.52,531900.0],["2022-12-08",4.55,4.76,4.41,4.64,578600.0],["2022-12-09",4.54,4.619,4.414,4.49,469000.0],["2022-12-12",4.43,4.57,4.35,4.57,305000.0],["2022-12-13",4.83,5.0,4.56,4.68,882900.0],["2022-12-14",4.66,4.76,4.36,4.38,712600.0],["2022-12-15",4.26,4.38,4.1,4.2,488800.0],["2022-12-16",4.15,4.2,3.955,3.97,1011600.0],["2022-12-19",3.95,3.96,3.53,3.55,1616300.0],["2022-12-20",3.55,3.65,3.43,3.44,1200800.0],["2022-12-21",3.47,3.55,3.4,3.45,1395600.0],["2022-12-22",3.4,3.41,3.21,3.33,1055700.0],["2022-12-23",3.33,3.37,3.27,3.27,1269100.0],["2022-12-27",3.25,3.27,3.16,3.18,1557700.0],["2022-12-28",3.18,3.22,3.12,3.14,907100.0],["2022-12-29",3.18,3.31,3.13,3.29,1382800.0],["2022-12-30",3.2,3.62,3.2,3.57,1150600.0],["2023-01-03",3.6,3.685,3.39,3.39,846700.0],["2023-01-04",3.47,3.49,3.295,3.47,1238500.0],["2023-01-05",3.45,3.45,3.31,3.42,975700.0],["2023-01-06",3.44,3.66,3.41,3.65,1320000.0],["2023-01-09",3.68,3.77,3.6,3.75,1340700.0],["2023-01-10",3.77,4.09,3.77,4.07,1097000.0],["2023-01-11",4.16,4.275,3.99,4.14,1557800.0],["2023-01-12",4.19,4.535,4.18,4.48,1059500.0],["2023-01-13",4.42,4.55,4.37,4.39,584500.0],["2023-01-17",4.34,4.391,4.24,4.26,450600.0],["2023-01-18",4.32,4.37,4.26,4.29,787700.0],["2023-01-19",4.24,4.29,4.13,4.15,440900.0],["2023-01-20",4.13,4.24,4.084,4.14,617000.0],["2023-01-23",4.17,4.62,4.16,4.45,1300700.0],["2023-01-24",4.45,4.88,4.33,4.83,985000.0],["2023-01-25",4.76,5.195,4.7,5.14,1179100.0],["2023-01-26",5.14,5.64,5.125,5.43,1756100.0],["2023-01-27",5.44,5.82,5.38,5.68,1793400.0],["2023-01-30",5.59,5.645,5.37,5.37,941400.0],["2023-01-31",5.4,5.615,5.4,5.49,756900.0],["2023-02-01",5.49,5.515,5.22,5.44,670500.0],["2023-02-02",5.53,5.7,5.445,5.49,1146300.0],["2023-02-03",5.33,5.63,5.28,5.46,897800.0],["2023-02-06",5.4,5.41,5.0,5.08,913600.0],["2023-02-07",5.06,5.275,4.995,5.25,593100.0],["2023-02-08",5.18,5.305,5.09,5.23,310500.0],["2023-02-09",5.32,5.33,5.0,5.04,336000.0],["2023-02-10",4.98,5.01,4.82,4.93,449700.0],["2023-02-13",4.95,5.19,4.91,5.1,465200.0],["2023-02-14",5.04,5.21,4.92,5.2,389700.0],["2023-02-15",5.13,5.55,5.13,5.52,592900.0],["2023-02-16",5.44,5.8,5.32,5.44,812900.0],["2023-02-17",5.45,5.605,5.375,5.48,1004900.0],["2023-02-21",5.38,5.46,4.96,5.03,764600.0],["2023-02-22",5.03,5.21,5.03,5.19,843400.0],["2023-02-23",5.33,5.34,4.935,5.02,487600.0],["2023-02-24",4.96,4.975,4.8,4.84,886300.0],["2023-02-27",4.9,5.085,4.89,4.95,559400.0],["2023-02-28",4.92,4.96,4.83,4.84,450600.0],["2023-03-01",4.83,4.845,4.64,4.66,461000.0],["2023-03-02",4.57,4.68,4.56,4.64,440000.0],["2023-03-03",4.68,4.95,4.66,4.86,819100.0],["2023-03-06",4.93,5.05,4.85,5.01,1519300.0],["2023-03-07",4.99,5.23,4.95,5.09,900500.0],["2023-03-08",5.0,5.09,4.87,4.98,966100.0],["2023-03-09",4.98,5.41,4.98,5.19,2257200.0],["2023-03-10",4.36,4.618,3.82,4.56,3630500.0],["2023-03-13",4.47,4.52,4.11,4.24,1358400.0],["2023-03-14",4.37,4.475,4.26,4.33,1562300.0],["2023-03-15",4.11,4.515,4.06,4.49,935400.0],["2023-03-16",4.43,4.725,4.39,4.7,862800.0],["2023-03-17",4.72,4.77,4.415,4.51,1165800.0],["2023-03-20",4.68,4.68,3.98,3.99,1739600.0],["2023-03-21",4.15,4.41,4.09,4.32,1065000.0],["2023-03-22",4.32,4.32,4.09,4.09,2324600.0],["2023-03-23",4.13,4.34,4.1,4.14,1268300.0],["2023-03-24",4.1,4.17,3.985,4.13,719100.0],["2023-03-27",4.2,4.2,4.0,4.09,593900.0],["2023-03-28",4.06,4.13,4.0,4.04,451100.0],["2023-03-29",4.08,4.47,4.08,4.39,1362200.0],["2023-03-30",4.59,4.965,4.59,4.9,3068600.0],["2023-03-31",4.98,5.102,4.8,4.98,1747700.0],["2023-04-03",4.99,5.02,4.67,4.68,867900.0],["2023-04-04",4.75,4.8,4.61,4.66,536800.0],["2023-04-05",4.64,4.64,4.33,4.4,2223900.0],["2023-04-06",4.41,4.485,4.255,4.45,1371500.0],["2023-04-10",4.41,4.63,4.39,4.63,1343500.0],["2023-04-11",4.64,4.81,4.64,4.72,2051500.0],["2023-04-12",4.86,4.89,4.42,4.44,690300.0],["2023-04-13",4.47,4.59,4.44,4.48,759000.0],["2023-04-14",4.47,4.52,4.4,4.44,434100.0],["2023-04-17",4.43,4.52,4.34,4.39,510500.0],["2023-04-18",4.45,4.46,4.345,4.42,339600.0],["2023-04-19",4.36,4.41,4.285,4.33,322600.0],["2023-04-20",4.29,4.35,4.195,4.23,456900.0],["2023-04-21",4.27,4.345,4.19,4.32,437900.0],["2023-04-24",4.32,4.405,4.14,4.18,581500.0],["2023-04-25",4.13,4.2,3.635,3.69,1844900.0],["2023-04-26",3.71,3.73,3.55,3.59,1065700.0],["2023-04-27",3.61,3.75,3.57,3.7,764700.0],["2023-04-28",3.67,3.79,3.63,3.71,606700.0],["2023-05-01",3.69,3.77,3.65,3.7,753500.0],["2023-05-02",3.71,3.71,3.645,3.69,493500.0],["2023-05-03",3.7,3.85,3.639,3.77,666800.0],["2023-05-04",3.72,3.84,3.72,3.8,523500.0],["2023-05-05",3.89,4.068,3.84,4.02,720500.0],["2023-05-08",4.01,4.08,3.905,4.06,1123100.0],["2023-05-09",4.345,4.97,4.34,4.65,3267900.0],["2023-05-10",4.78,5.02,4.7,4.72,2273100.0],["2023-05-11",4.73,4.935,4.61,4.66,823500.0],["2023-05-12",4.61,4.67,4.52,4.63,889200.0],["2023-05-15",4.7,4.875,4.675,4.85,1012000.0],["2023-05-16",4.82,4.93,4.75,4.91,1038900.0],["2023-05-17",4.9,5.28,4.895,5.24,1679600.0],["2023-05-18",5.22,5.46,5.175,5.4,1529500.0],["2023-05-19",5.43,5.49,5.12,5.18,950500.0],["2023-05-22",5.21,5.41,5.18,5.33,893000.0],["2023-05-23",5.3,5.36,5.135,5.18,599700.0],["2023-05-24",5.13,5.31,4.875,5.28,935600.0],["2023-05-25",5.49,5.645,5.295,5.5,1782800.0],["2023-05-26",5.52,5.735,5.42,5.6,1179100.0],["2023-05-30",5.65,5.77,5.52,5.72,1021800.0],["2023-05-31",5.72,5.75,5.46,5.72,764000.0],["2023-06-01",5.74,5.8,5.56,5.58,807800.0],["2023-06-02",5.66,5.73,5.53,5.72,968500.0],["2023-06-05",5.91,6.32,5.859,6.31,1563800.0],["2023-06-06",6.22,6.26,5.805,5.91,4041700.0],["2023-06-07",6.0,6.2,5.79,5.87,1357200.0],["2023-06-08",5.82,6.035,5.79,5.97,1364700.0],["2023-06-09",6.01,6.05,5.85,5.85,677000.0],["2023-06-12",5.9,6.12,5.9,6.04,1523700.0],["2023-06-13",6.17,6.395,6.1,6.2,2470500.0],["2023-06-14",6.17,6.21,5.82,5.9,1770400.0],["2023-06-15",5.9,5.91,5.64,5.83,1733600.0],["2023-06-16",5.88,5.88,5.62,5.66,911800.0],["2023-06-20",5.68,5.75,5.58,5.7,911000.0],["2023-06-21",5.65,5.92,5.62,5.9,1216000.0],["2023-06-22",6.01,6.08,5.85,5.94,1669700.0],["2023-06-23",5.97,6.13,5.8,5.87,1670200.0],["2023-06-26",5.85,6.005,5.79,5.92,1154500.0],["2023-06-27",5.97,5.97,5.815,5.84,751800.0],["2023-06-28",5.8,6.065,5.795,5.93,1104300.0],["2023-06-29",5.98,6.02,5.82,5.88,1731300.0],["2023-06-30",5.99,6.315,5.94,6.19,1706600.0],["2023-07-03",6.28,6.39,6.14,6.17,645200.0],["2023-07-05",6.11,6.12,5.73,5.81,1587600.0],["2023-07-06",6.42,7.71,6.35,7.3,20172300.0],["2023-07-07",7.26,7.785,7.22,7.48,5984700.0],["2023-07-10",7.57,7.69,7.37,7.47,1607800.0],["2023-07-11",7.5,8.02,7.331,7.88,3433100.0],["2023-07-12",7.96,8.1,7.675,7.96,2277700.0],["2023-07-13",8.03,8.1,7.59,7.6,1962700.0],["2023-07-14",7.61,7.837,7.42,7.5,1406400.0],["2023-07-17",7.41,7.7,7.34,7.58,1781600.0],["2023-07-18",7.7,7.74,7.463,7.54,1536600.0],["2023-07-19",7.655,7.985,7.52,7.69,1938400.0],["2023-07-20",7.6,7.605,7.16,7.35,2575500.0],["2023-07-21",7.37,7.675,7.35,7.52,1815600.0],["2023-07-24",7.53,7.86,7.51,7.75,1484600.0],["2023-07-25",7.71,7.83,7.61,7.72,1163900.0],["2023-07-26",7.67,7.93,7.61,7.77,1193600.0],["2023-07-27",7.8,7.86,7.3,7.34,1608500.0],["2023-07-28",7.36,7.62,7.35,7.6,905700.0],["2023-07-31",7.64,7.97,7.5,7.84,1841500.0],["2023-08-01",7.73,7.93,7.58,7.9,996000.0],["2023-08-02",7.75,7.77,7.39,7.4,1840600.0],["2023-08-03",7.29,7.495,7.19,7.31,1987700.0],["2023-08-04",7.97,8.25,7.3,7.4,3074000.0],["2023-08-07",8.4,8.45,7.14,7.19,4243100.0],["2023-08-08",7.1,7.14,6.72,6.75,2552600.0],["2023-08-09",6.9,6.93,6.365,6.41,2648100.0],["2023-08-10",6.44,6.52,6.35,6.38,1482100.0],["2023-08-11",6.3,6.375,6.18,6.21,1792000.0],["2023-08-14",6.23,6.3,6.124,6.26,1489800.0],["2023-08-15",6.22,6.58,6.12,6.42,1761400.0],["2023-08-16",6.32,6.42,6.03,6.13,1928000.0],["2023-08-17",6.21,6.34,6.06,6.18,1643400.0],["2023-08-18",6.06,6.43,6.03,6.4,1851600.0],["2023-08-21",6.39,6.54,6.29,6.36,1111700.0],["2023-08-22",6.4,6.44,6.215,6.24,912100.0],["2023-08-23",6.25,6.435,6.24,6.38,972400.0],["2023-08-24",6.35,6.375,6.095,6.19,1076500.0],["2023-08-25",6.18,6.34,6.12,6.31,743700.0],["2023-08-28",6.32,6.42,6.26,6.3,605000.0],["2023-08-29",6.27,6.48,6.27,6.38,832900.0],["2023-08-30",6.36,6.7,6.335,6.62,1052700.0],["2023-08-31",6.65,6.74,6.61,6.64,1762700.0],["2023-09-01",6.7,6.74,6.53,6.56,878600.0],["2023-09-05",6.5,6.54,6.34,6.46,1152300.0],["2023-09-06",6.48,6.61,6.445,6.54,891300.0],["2023-09-07",6.45,6.52,6.26,6.45,849900.0],["2023-09-08",6.44,6.52,6.41,6.44,706500.0],["2023-09-11",6.5,6.54,6.405,6.49,522400.0],["2023-09-12",6.41,6.535,6.08,6.09,1000500.0],["2023-09-13",6.17,6.26,5.99,6.04,1002400.0],["2023-09-14",5.41,5.67,5.35,5.67,10615900.0],["2023-09-15",5.67,5.71,5.56,5.69,2766100.0],["2023-09-18",5.68,5.99,5.63,5.73,3359800.0],["2023-09-19",5.7,5.74,5.47,5.5,1434400.0],["2023-09-20",5.56,5.6,5.385,5.41,1268200.0],["2023-09-21",5.37,5.495,5.33,5.34,1781400.0],["2023-09-22",5.4,5.525,5.31,5.35,1341300.0],["2023-09-25",5.3,5.38,5.22,5.29,1490800.0],["2023-09-26",5.36,5.48,5.3,5.36,1707300.0],["2023-09-27",5.44,5.6,5.43,5.52,1855000.0],["2023-09-28",5.5,5.51,5.235,5.27,2325700.0],["2023-09-29",5.29,5.36,5.235,5.33,2238300.0],["2023-10-02",5.33,5.35,5.055,5.09,1815300.0],["2023-10-03",5.05,5.08,4.835,4.91,1873200.0],["2023-10-04",5.0,5.075,4.98,5.05,1205800.0],["2023-10-05",5.04,5.11,5.0,5.05,1391200.0],["2023-10-06",5.0,5.27,5.0,5.22,1487500.0],["2023-10-09",5.1,5.22,4.95,5.2,1262800.0],["2023-10-10",5.21,5.55,5.21,5.4,3010200.0],["2023-10-11",5.44,5.5,5.14,5.19,1711000.0],["2023-10-12",5.27,5.27,5.05,5.15,1318300.0],["2023-10-13",5.13,5.17,4.98,5.03,1302000.0],["2023-10-16",5.02,5.18,4.99,5.12,899500.0],["2023-10-17",5.06,5.38,5.06,5.29,1023700.0],["2023-10-18",5.26,5.275,5.11,5.17,1872800.0],["2023-10-19",5.15,5.22,5.0,5.05,1891500.0],["2023-10-20",5.04,5.065,4.925,5.0,1649600.0],["2023-10-23",4.97,5.07,4.9,4.91,1015900.0],["2023-10-24",4.93,5.24,4.92,5.23,1880300.0],["2023-10-25",5.15,5.165,4.83,4.83,2137300.0],["2023-10-26",4.84,5.02,4.8,4.88,2278200.0],["2023-10-27",4.9,4.9,4.65,4.69,1860400.0],["2023-10-30",4.7,4.78,4.67,4.78,1331200.0],["2023-10-31",4.77,4.95,4.725,4.88,1264800.0],["2023-11-01",4.65,4.8,4.62,4.74,1147900.0],["2023-11-02",4.9,5.11,4.87,5.06,1683400.0],["2023-11-03",5.17,5.3,5.11,5.3,1964100.0],["2023-11-06",5.25,5.29,5.16,5.25,1175900.0],["2023-11-07",5.25,5.565,5.215,5.4,2594100.0],["2023-11-08",5.4,5.43,5.265,5.35,881100.0],["2023-11-09",5.39,5.4,5.145,5.18,1449000.0],["2023-11-10",5.14,5.32,5.06,5.27,2761800.0],["2023-11-13",4.75,5.36,4.73,5.14,6680700.0],["2023-11-14",5.25,5.41,4.9,4.96,3697500.0],["2023-11-15",5.04,5.255,5.01,5.06,3106300.0],["2023-11-16",5.03,5.07,4.975,4.99,2107800.0],["2023-11-17",5.06,5.11,4.96,5.11,1516600.0],["2023-11-20",5.16,5.45,5.13,5.33,1468000.0],["2023-11-21",5.34,5.37,5.2,5.33,1791300.0],["2023-11-22",5.4,5.515,5.33,5.37,1162000.0],["2023-11-24",5.4,5.53,5.34,5.51,528200.0],["2023-11-27",5.46,5.55,5.42,5.49,1560500.0],["2023-11-28",5.46,5.64,5.38,5.51,1430600.0],["2023-11-29",5.57,5.645,5.48,5.55,1221700.0],["2023-11-30",5.56,5.6,5.49,5.55,1744900.0],["2023-12-01",5.54,5.68,5.49,5.65,1388500.0],["2023-12-04",5.65,5.74,5.515,5.56,1653400.0],["2023-12-05",5.5,5.53,5.36,5.43,1443000.0],["2023-12-06",5.45,5.55,5.4,5.4,1627000.0],["2023-12-07",5.46,5.52,5.28,5.29,1560900.0],["2023-12-08",5.31,5.42,5.24,5.38,1349500.0],["2023-12-11",5.4,5.415,5.255,5.37,1226600.0],["2023-12-12",5.38,5.425,5.245,5.41,1577700.0],["2023-12-13",5.43,5.82,5.4,5.78,2487300.0],["2023-12-14",5.9,6.12,5.86,5.95,2074300.0],["2023-12-15",5.97,5.98,5.845,5.95,1703300.0],["2023-12-18",5.92,6.115,5.87,5.94,2008700.0],["2023-12-19",6.0,6.49,6.0,6.45,3871600.0],["2023-12-20",6.38,6.54,6.12,6.16,5254500.0],["2023-12-21",6.36,6.45,6.02,6.2,2066300.0],["2023-12-22",6.23,6.47,6.23,6.3,1551300.0],["2023-12-26",6.34,6.4,6.2,6.29,1138400.0],["2023-12-27",6.34,6.35,6.17,6.35,2192300.0],["2023-12-28",6.32,6.48,6.28,6.37,1269900.0],["2023-12-29",6.34,6.34,6.16,6.18,1040000.0],["2024-01-02",6.08,6.08,5.85,5.89,2104000.0],["2024-01-03",5.81,5.888,5.59,5.61,2018400.0],["2024-01-04",5.56,5.67,5.465,5.61,4446000.0],["2024-01-05",5.55,5.67,5.51,5.66,1941600.0],["2024-01-08",5.69,5.91,5.67,5.83,1206300.0],["2024-01-09",5.8,5.86,5.7,5.83,1356700.0],["2024-01-10",5.81,5.83,5.65,5.69,888600.0],["2024-01-11",5.68,5.71,5.459,5.6,1460400.0],["2024-01-12",5.59,5.705,5.53,5.66,1544800.0],["2024-01-16",5.61,5.66,5.48,5.5,989400.0],["2024-01-17",5.4,5.475,5.3,5.44,1405400.0],["2024-01-18",5.5,5.94,5.48,5.92,2558300.0],["2024-01-19",6.0,6.14,5.83,6.08,2424500.0],["2024-01-22",6.09,6.34,6.055,6.31,1996500.0],["2024-01-23",6.33,6.395,6.2,6.39,1364600.0],["2024-01-24",6.45,6.55,6.35,6.4,1780000.0],["2024-01-25",6.46,6.61,6.38,6.49,2269000.0],["2024-01-26",6.5,6.97,6.46,6.7,3694600.0],["2024-01-29",6.68,6.79,6.61,6.79,2441600.0],["2024-01-30",6.75,6.75,6.63,6.72,1878300.0],["2024-01-31",6.69,6.865,6.6,6.71,2325900.0],["2024-02-01",6.76,7.09,6.74,7.06,2701600.0],["2024-02-02",7.05,7.28,6.96,7.25,3212200.0],["2024-02-05",7.21,7.33,7.12,7.23,1759000.0],["2024-02-06",7.26,7.35,7.215,7.3,1848100.0],["2024-02-07",7.35,7.455,7.25,7.38,1811600.0],["2024-02-08",7.38,7.66,7.362,7.56,2321100.0],["2024-02-09",7.62,7.75,7.545,7.67,2555100.0],["2024-02-12",7.64,7.77,7.59,7.62,1831900.0],["2024-02-13",7.28,7.65,7.121,7.5,1935800.0],["2024-02-14",7.61,7.7,7.47,7.65,1434800.0],["2024-02-15",7.71,7.715,7.22,7.33,2228700.0],["2024-02-16",7.24,7.355,7.1,7.19,2173400.0],["2024-02-20",7.15,7.179,6.9,6.96,2240300.0],["2024-02-21",6.79,6.845,6.5,6.63,2768100.0],["2024-02-22",6.75,6.79,6.58,6.68,2156800.0],["2024-02-23",6.71,6.755,6.57,6.57,1441200.0],["2024-02-26",6.59,6.96,6.55,6.89,1982400.0],["2024-02-27",6.96,7.125,6.855,6.91,1586100.0],["2024-02-28",6.9,7.01,6.82,6.88,1151300.0],["2024-02-29",7.03,7.19,6.95,7.11,1409300.0],["2024-03-01",7.12,7.31,6.99,7.28,1344400.0],["2024-03-04",7.26,7.505,7.16,7.34,2305100.0],["2024-03-05",7.24,7.26,6.98,7.06,2745000.0],["2024-03-06",6.6,6.98,6.41,6.68,7677800.0],["2024-03-07",6.73,6.935,6.205,6.29,4795300.0],["2024-03-08",6.29,6.42,5.89,5.96,6185400.0],["2024-03-11",5.96,6.045,5.815,5.91,2683600.0],["2024-03-12",5.92,6.0,5.77,5.88,3225600.0],["2024-03-13",5.88,6.06,5.8,6.02,1871100.0],["2024-03-14",6.02,6.03,5.82,5.85,2062300.0],["2024-03-15",5.79,5.92,5.78,5.82,1300100.0],["2024-03-18",5.87,5.88,5.7,5.73,2491500.0],["2024-03-19",5.73,5.772,5.51,5.7,2912300.0],["2024-03-20",5.76,5.92,5.73,5.84,1698900.0],["2024-03-21",5.95,5.97,5.75,5.78,1600300.0],["2024-03-22",5.75,5.81,5.585,5.61,1996600.0],["2024-03-25",5.62,5.82,5.62,5.81,1355200.0],["2024-03-26",5.87,5.93,5.7,5.73,1724800.0],["2024-03-27",5.76,5.81,5.63,5.65,1907500.0],["2024-03-28",5.68,5.77,5.61,5.71,2480900.0],["2024-04-01",5.6,5.67,5.52,5.57,4219800.0],["2024-04-02",5.48,5.54,5.37,5.52,3178200.0],["2024-04-03",5.52,5.655,5.48,5.65,2011600.0],["2024-04-04",5.7,5.82,5.64,5.76,2531900.0],["2024-04-05",5.81,6.25,5.76,6.19,3926900.0],["2024-04-08",6.21,6.238,6.0,6.02,2066800.0],["2024-04-09",6.0,6.06,5.88,5.93,1690700.0],["2024-04-10",5.8,5.895,5.56,5.6,1747600.0],["2024-04-11",5.61,5.73,5.56,5.6,1769800.0],["2024-04-12",5.54,5.56,5.305,5.34,3222400.0],["2024-04-15",5.36,5.415,5.11,5.15,2649800.0],["2024-04-16",5.23,5.305,5.1,5.12,2601900.0],["2024-04-17",5.14,5.3,5.08,5.27,2118400.0],["2024-04-18",5.26,5.27,5.085,5.11,1877100.0],["2024-04-19",5.08,5.175,5.05,5.11,1329800.0],["2024-04-22",5.15,5.24,5.07,5.12,1489100.0],["2024-04-23",5.12,5.25,5.08,5.09,1540600.0],["2024-04-24",5.12,5.24,4.985,5.23,2670500.0],["2024-04-25",5.1,5.2,5.07,5.17,1545200.0],["2024-04-26",5.2,5.245,5.14,5.19,1229200.0],["2024-04-29",5.23,5.235,5.13,5.21,1457300.0],["2024-04-30",5.16,5.18,5.02,5.04,1291300.0],["2024-05-01",5.01,5.13,4.91,5.03,1965900.0],["2024-05-02",5.13,5.298,5.02,5.26,1656700.0],["2024-05-03",5.33,5.43,5.25,5.32,1491200.0],["2024-05-06",5.37,5.47,5.32,5.45,1565100.0],["2024-05-07",5.41,5.565,5.38,5.42,2112300.0],["2024-05-08",5.73,5.84,5.31,5.38,4100000.0],["2024-05-09",5.46,5.54,5.29,5.45,1597900.0],["2024-05-10",5.47,5.475,5.17,5.19,1695500.0],["2024-05-13",5.22,5.255,5.05,5.14,2017600.0],["2024-05-14",5.12,5.3,5.09,5.3,1136300.0],["2024-05-15",5.38,5.475,5.27,5.45,2125900.0],["2024-05-16",5.45,5.48,5.41,5.45,1565100.0],["2024-05-17",5.47,5.51,5.38,5.5,1066800.0],["2024-05-20",5.5,5.52,5.355,5.5,1441500.0],["2024-05-21",5.42,5.55,5.335,5.54,1382500.0],["2024-05-22",5.52,5.54,5.385,5.45,1784800.0],["2024-05-23",5.48,5.49,5.03,5.11,4118600.0],["2024-05-24",5.13,5.245,5.095,5.23,1193900.0],["2024-05-28",5.24,5.25,5.13,5.23,1272300.0],["2024-05-29",5.12,5.25,5.09,5.13,1023600.0],["2024-05-30",5.14,5.215,5.05,5.07,1571400.0],["2024-05-31",5.12,5.258,5.03,5.24,1334900.0],["2024-06-03",5.27,5.3,5.14,5.19,680000.0],["2024-06-04",5.15,5.18,5.06,5.12,1381900.0],["2024-06-05",5.15,5.345,5.085,5.3,1267800.0],["2024-06-06",5.3,5.6,5.268,5.55,3213700.0],["2024-06-07",5.47,5.525,5.37,5.43,1110500.0],["2024-06-10",5.4,5.515,5.3,5.32,773100.0],["2024-06-11",5.27,5.38,5.25,5.36,463900.0],["2024-06-12",5.5,5.575,5.315,5.33,1265000.0],["2024-06-13",5.34,5.34,5.21,5.25,1177500.0],["2024-06-14",5.21,5.29,5.149,5.17,1856200.0],["2024-06-17",5.17,5.285,5.085,5.26,1556100.0],["2024-06-18",5.22,5.245,5.115,5.16,930600.0],["2024-06-20",5.15,5.215,5.105,5.14,1305800.0],["2024-06-21",5.17,5.45,5.13,5.42,1883800.0],["2024-06-24",5.41,5.58,5.33,5.34,1542400.0],["2024-06-25",5.29,5.325,5.16,5.17,873000.0],["2024-06-26",5.19,5.29,5.12,5.28,1156700.0],["2024-06-27",5.27,5.55,5.23,5.55,1317600.0],["2024-06-28",5.55,5.64,5.39,5.45,2494900.0],["2024-07-01",5.45,5.49,5.4,5.42,1910000.0],["2024-07-02",5.42,5.42,5.29,5.35,717300.0],["2024-07-03",5.36,5.477,5.33,5.39,373600.0],["2024-07-05",5.4,5.46,5.32,5.41,637700.0],["2024-07-08",5.41,5.58,5.39,5.57,998600.0],["2024-07-09",5.57,5.58,5.44,5.45,841900.0],["2024-07-10",5.54,5.54,5.31,5.36,7853800.0],["2024-07-11",5.45,5.67,5.425,5.67,7372300.0],["2024-07-12",5.7,6.0,5.66,5.97,2514900.0],["2024-07-15",6.03,6.06,5.855,5.97,2125400.0],["2024-07-16",6.01,6.06,5.895,6.06,1815000.0],["2024-07-17",5.91,6.13,5.75,5.82,2628200.0],["2024-07-18",5.76,5.88,5.68,5.7,2246900.0],["2024-07-19",5.7,5.88,5.6,5.87,972100.0],["2024-07-22",5.92,6.395,5.87,6.32,3343300.0],["2024-07-23",6.76,6.89,6.463,6.74,5954800.0],["2024-07-24",6.63,6.86,6.6,6.72,5790900.0],["2024-07-25",6.84,6.84,6.53,6.58,3017400.0],["2024-07-26",6.68,6.825,6.51,6.74,2618600.0],["2024-07-29",6.76,6.87,6.61,6.81,3103900.0],["2024-07-30",6.87,6.89,6.495,6.65,2499600.0],["2024-07-31",6.75,6.865,6.655,6.83,2060500.0],["2024-08-01",6.85,7.14,6.63,6.76,4004300.0],["2024-08-02",6.37,6.45,6.13,6.24,5686300.0],["2024-08-05",5.83,6.225,5.76,6.0,6385200.0],["2024-08-06",6.0,6.81,5.95,6.65,9280700.0],["2024-08-07",6.9,6.95,6.48,6.58,3274500.0],["2024-08-08",6.6,7.1,6.57,7.03,2215500.0],["2024-08-09",7.03,7.03,6.715,6.83,3617900.0],["2024-08-12",6.79,6.79,6.37,6.57,2247400.0],["2024-08-13",6.6,6.985,6.58,6.9,2185400.0],["2024-08-14",6.96,7.075,6.89,7.04,1668700.0],["2024-08-15",7.19,7.4,7.1,7.29,2019600.0],["2024-08-16",7.25,7.375,7.18,7.29,1399200.0],["2024-08-19",7.41,7.605,7.365,7.52,2753800.0],["2024-08-20",7.56,7.79,7.52,7.65,3897300.0],["2024-08-21",7.68,8.145,7.61,7.95,6169600.0],["2024-08-22",7.94,8.023,7.655,7.73,3020100.0],["2024-08-23",7.76,7.92,7.63,7.85,3652300.0],["2024-08-26",7.92,7.92,7.65,7.68,2348300.0],["2024-08-27",7.66,7.72,7.505,7.55,2260600.0],["2024-08-28",7.5,7.61,7.345,7.58,2646100.0],["2024-08-29",7.64,7.895,7.57,7.69,1630500.0],["2024-08-30",7.72,7.84,7.575,7.62,2052400.0],["2024-09-03",7.57,7.62,7.105,7.17,1780700.0],["2024-09-04",7.03,7.27,7.02,7.24,1764600.0],["2024-09-05",7.24,7.4,7.12,7.36,2306100.0],["2024-09-06",7.36,7.44,7.135,7.15,2940600.0],["2024-09-09",7.21,7.75,7.07,7.61,3110300.0],["2024-09-10",7.61,7.63,7.345,7.42,2014000.0],["2024-09-11",7.38,7.59,7.255,7.53,1636300.0],["2024-09-12",7.55,7.795,7.48,7.7,1820900.0],["2024-09-13",7.74,7.795,7.665,7.72,1904600.0],["2024-09-16",7.72,7.72,7.44,7.55,2226900.0],["2024-09-17",7.59,7.92,7.51,7.91,2319100.0],["2024-09-18",7.91,7.99,7.64,7.65,1796400.0],["2024-09-19",7.96,8.035,7.76,7.87,2031300.0],["2024-09-20",7.8,7.88,7.705,7.86,2276900.0],["2024-09-23",7.91,7.97,7.79,7.91,1717500.0],["2024-09-24",7.93,8.01,7.83,7.96,1712800.0],["2024-09-25",8.03,8.639,8.03,8.44,4289300.0],["2024-09-26",8.46,8.53,8.07,8.27,2659300.0],["2024-09-27",8.3,8.34,8.13,8.14,1801500.0],["2024-09-30",8.08,8.2,7.712,7.84,2910100.0],["2024-10-01",7.89,7.894,7.44,7.44,2367000.0],["2024-10-02",7.41,7.47,7.11,7.22,3528000.0],["2024-10-03",7.18,7.46,7.13,7.38,2229600.0],["2024-10-04",7.56,7.585,7.255,7.45,2234500.0],["2024-10-07",7.42,7.46,7.27,7.29,2668000.0],["2024-10-08",7.26,7.41,7.16,7.32,2838800.0],["2024-10-09",7.27,7.38,7.16,7.21,3074400.0],["2024-10-10",7.16,7.38,7.102,7.35,1980900.0],["2024-10-11",7.35,7.68,7.33,7.57,2811300.0],["2024-10-14",7.62,8.19,7.6,7.8,6962500.0],["2024-10-15",7.73,7.76,7.415,7.6,3648900.0],["2024-10-16",7.69,7.74,7.57,7.6,1719800.0],["2024-10-17",7.64,7.655,7.525,7.55,1462000.0],["2024-10-18",7.58,7.7,7.505,7.53,1713300.0],["2024-10-21",7.49,7.5,7.235,7.39,1869800.0],["2024-10-22",7.34,7.4,7.2,7.24,1268400.0],["2024-10-23",7.23,7.35,7.12,7.31,1775000.0],["2024-10-24",7.41,7.45,7.15,7.22,1579900.0],["2024-10-25",7.15,7.18,7.025,7.12,2670600.0],["2024-10-28",7.02,7.235,6.92,7.1,2117600.0],["2024-10-29",7.08,7.14,7.0,7.1,1556500.0],["2024-10-30",7.07,7.245,7.0,7.17,1632600.0],["2024-10-31",7.13,7.23,6.82,6.85,3205500.0],["2024-11-01",6.92,7.045,6.81,6.9,1244900.0],["2024-11-04",6.85,6.92,6.74,6.74,1186400.0],["2024-11-05",6.75,6.86,6.72,6.79,1682600.0],["2024-11-06",7.12,7.38,7.07,7.19,2328000.0],["2024-11-07",7.25,7.95,7.22,7.74,3453800.0],["2024-11-08",7.7,7.845,7.575,7.78,1964900.0],["2024-11-11",7.85,8.09,7.755,8.08,3426900.0],["2024-11-12",9.0,9.855,8.94,9.47,11033500.0],["2024-11-13",9.62,10.15,9.27,9.59,7382600.0],["2024-11-14",9.61,9.835,9.37,9.39,4540800.0],["2024-11-15",9.3,9.441,8.89,9.11,4510900.0],["2024-11-18",9.07,9.24,8.86,8.88,2600000.0],["2024-11-19",8.72,9.13,8.65,9.13,2513900.0],["2024-11-20",9.12,9.18,8.98,9.09,1347900.0],["2024-11-21",9.16,9.17,8.89,8.92,2618800.0],["2024-11-22",8.92,9.24,8.88,9.07,2240700.0],["2024-11-25",9.28,9.53,9.21,9.34,4152600.0],["2024-11-26",9.3,9.89,9.17,9.77,3806600.0],["2024-11-27",9.83,9.915,9.635,9.77,2179200.0],["2024-11-29",9.9,10.14,9.82,10.04,1440200.0],["2024-12-02",9.97,10.07,9.61,9.75,3888000.0],["2024-12-03",9.64,10.03,9.53,10.0,3956000.0],["2024-12-04",10.3,10.333,9.82,9.95,3781700.0],["2024-12-05",9.91,10.125,9.815,9.83,3527100.0],["2024-12-06",9.93,10.01,9.68,9.72,2607000.0],["2024-12-09",9.78,9.81,9.48,9.5,2379500.0],["2024-12-10",9.46,9.67,9.29,9.33,2510000.0],["2024-12-11",9.43,9.465,9.2,9.21,3095300.0],["2024-12-12",9.1,9.39,9.09,9.13,2142700.0],["2024-12-13",9.16,9.27,9.065,9.15,1735000.0],["2024-12-16",9.2,9.39,9.05,9.33,1589800.0],["2024-12-17",9.3,9.385,9.11,9.27,1115100.0],["2024-12-18",9.3,9.33,8.575,8.64,2215900.0],["2024-12-19",8.68,8.91,8.6,8.72,1786200.0],["2024-12-20",8.62,8.93,8.62,8.71,1709500.0],["2024-12-23",8.72,8.849,8.605,8.76,944400.0],["2024-12-24",8.76,8.87,8.65,8.72,711800.0],["2024-12-26",8.69,8.92,8.61,8.86,929200.0],["2024-12-27",8.8,8.84,8.6,8.75,851700.0],["2024-12-30",8.57,8.67,8.52,8.62,789200.0],["2024-12-31",8.65,8.71,8.57,8.65,1151200.0],["2025-01-02",8.73,8.87,8.32,8.5,2071700.0],["2025-01-03",8.6,8.81,8.47,8.8,1881800.0],["2025-01-06",8.92,9.07,8.8,9.06,2054000.0],["2025-01-07",9.2,9.415,8.795,8.8,3701700.0],["2025-01-08",8.8,9.04,8.66,8.9,1770000.0],["2025-01-10",8.66,8.895,8.51,8.8,2679700.0],["2025-01-13",8.59,8.7,8.415,8.55,2285000.0],["2025-01-14",8.69,9.32,8.64,9.21,2346900.0],["2025-01-15",9.58,9.87,8.72,8.72,7585100.0],["2025-01-16",8.76,9.05,8.75,8.76,4316500.0],["2025-01-17",8.84,8.87,8.61,8.7,2961800.0],["2025-01-21",8.77,9.03,8.735,8.91,1982600.0],["2025-01-22",9.0,9.0,8.68,8.69,1388400.0],["2025-01-23",8.66,8.86,8.61,8.86,1757300.0],["2025-01-24",8.81,9.09,8.77,8.82,2158800.0],["2025-01-27",8.55,8.96,8.521,8.94,2455900.0],["2025-01-28",8.92,9.075,8.765,8.98,1980800.0],["2025-01-29",9.0,9.04,8.77,8.9,987800.0],["2025-01-30",8.95,9.02,8.74,8.94,1887300.0],["2025-01-31",8.96,9.09,8.785,8.83,3259200.0],["2025-02-03",8.5,8.955,8.495,8.8,1824700.0],["2025-02-04",8.88,9.49,8.82,9.48,2766000.0],["2025-02-05",9.49,9.508,9.18,9.31,3319000.0],["2025-02-06",9.29,9.35,9.14,9.19,1762000.0],["2025-02-07",9.19,9.29,9.07,9.08,2471900.0],["2025-02-10",9.18,9.22,9.025,9.16,1072900.0],["2025-02-11",9.08,9.185,8.91,9.09,1562800.0],["2025-02-12",8.98,9.315,8.956,9.31,1269600.0],["2025-02-13",9.44,9.73,9.345,9.69,1864400.0],["2025-02-14",10.0,10.21,9.8,9.83,2718600.0],["2025-02-18",9.9,9.94,9.762,9.91,1777500.0],["2025-02-19",9.85,9.875,9.63,9.65,1440400.0],["2025-02-20",9.59,9.69,9.35,9.53,1470000.0],["2025-02-21",9.59,9.61,9.05,9.1,2068500.0],["2025-02-24",9.1,9.24,8.67,8.73,2509500.0],["2025-02-25",8.69,8.75,8.245,8.34,3963900.0],["2025-02-26",8.49,8.88,8.451,8.77,1548200.0],["2025-02-27",8.8,8.85,8.41,8.42,1052700.0],["2025-02-28",8.39,8.7,8.3,8.68,1358300.0],["2025-03-03",8.61,8.795,8.32,8.32,7189500.0],["2025-03-04",8.94,9.57,8.39,9.31,9832700.0],["2025-03-05",9.4,9.82,9.25,9.72,5504600.0],["2025-03-06",9.4,9.755,9.24,9.51,5245400.0],["2025-03-07",9.49,9.83,9.09,9.72,5336200.0],["2025-03-10",9.37,9.46,8.96,9.22,3679100.0],["2025-03-11",9.05,9.57,9.03,9.39,3255200.0],["2025-03-12",9.69,9.79,9.16,9.4,2117400.0],["2025-03-13",9.31,9.39,8.93,9.15,2247800.0],["2025-03-14",9.36,9.505,9.04,9.19,4524100.0],["2025-03-17",9.21,9.605,9.19,9.48,6243900.0],["2025-03-18",9.71,9.77,9.23,9.35,3958900.0],["2025-03-19",9.31,9.715,9.26,9.65,7323600.0],["2025-03-20",9.6,10.17,9.54,10.05,7531300.0],["2025-03-21",9.82,10.44,9.79,10.41,6292600.0],["2025-03-24",10.64,11.04,10.64,11.04,6932800.0],["2025-03-25",11.08,11.158,10.882,11.08,3680900.0],["2025-03-26",11.12,11.12,10.545,10.63,2115700.0],["2025-03-27",10.55,10.985,10.36,10.84,4114200.0],["2025-03-28",10.75,10.929,10.01,10.15,3845200.0],["2025-03-31",9.9,10.1,9.533,10.01,3010600.0],["2025-04-01",10.0,10.2,9.705,10.03,2691500.0],["2025-04-02",9.86,10.28,9.86,10.24,3227300.0],["2025-04-03",9.57,9.75,9.215,9.49,4578200.0],["2025-04-04",9.09,9.09,8.45,8.78,5086100.0],["2025-04-07",8.31,9.575,8.15,8.9,2939100.0],["2025-04-08",9.35,9.37,8.524,8.67,3284100.0],["2025-04-09",8.6,9.85,8.5,9.58,3268300.0],["2025-04-10",9.46,9.67,9.155,9.49,2707700.0],["2025-04-11",9.44,9.61,9.12,9.57,2346400.0],["2025-04-14",9.84,10.015,9.59,9.92,3784800.0],["2025-04-15",9.94,10.225,9.851,10.16,3207300.0],["2025-04-16",9.95,10.32,9.9,10.22,3990600.0],["2025-04-17",10.34,10.425,10.105,10.33,3470900.0],["2025-04-21",10.35,10.385,9.75,9.87,2004700.0],["2025-04-22",10.05,10.54,9.93,10.32,3675000.0],["2025-04-23",10.77,10.85,10.31,10.47,3691500.0],["2025-04-24",10.45,10.605,10.265,10.56,2438200.0],["2025-04-25",10.58,10.82,10.519,10.82,3101800.0],["2025-04-28",10.85,10.925,10.67,10.79,3701100.0],["2025-04-29",10.82,11.0,10.641,10.92,1806000.0],["2025-04-30",10.6,10.92,10.53,10.79,3630100.0],["2025-05-01",10.93,10.96,10.65,10.79,2570900.0],["2025-05-02",10.87,11.09,10.78,11.05,4711500.0],["2025-05-05",10.85,11.4,10.85,11.01,7290200.0],["2025-05-06",9.675,10.63,9.31,10.52,14692400.0],["2025-05-07",10.45,10.62,10.02,10.15,5673300.0],["2025-05-08",10.23,10.53,9.91,10.22,4319600.0],["2025-05-09",10.25,10.61,10.2,10.37,2967000.0],["2025-05-12",10.69,10.79,10.16,10.32,3169800.0],["2025-05-13",10.32,10.725,10.3,10.35,3324000.0],["2025-05-14",10.37,10.51,10.015,10.1,16952700.0],["2025-05-15",10.14,10.18,9.785,10.0,2651500.0],["2025-05-16",10.0,10.247,9.83,9.9,3115900.0],["2025-05-19",9.79,10.03,9.75,10.03,2973600.0],["2025-05-20",10.02,10.075,9.81,9.93,2372300.0],["2025-05-21",10.01,10.225,9.84,9.85,4657300.0],["2025-05-22",9.83,9.99,9.67,9.88,3902700.0],["2025-05-23",9.75,10.49,9.74,10.1,5123300.0],["2025-05-27",10.16,10.27,9.855,9.98,4324200.0],["2025-05-28",10.0,10.08,9.87,10.05,4457400.0],["2025-05-29",10.09,10.15,9.72,9.75,3724100.0],["2025-05-30",9.7,9.755,9.49,9.59,4775900.0],["2025-06-02",9.58,9.65,9.32,9.42,2713900.0],["2025-06-03",9.44,9.47,9.3,9.44,4411400.0],["2025-06-04",9.46,9.57,9.305,9.53,2463100.0],["2025-06-05",9.52,9.66,9.3,9.4,2492800.0],["2025-06-06",9.46,9.68,9.37,9.48,3082700.0],["2025-06-09",9.55,9.565,9.265,9.32,2382200.0],["2025-06-10",9.25,9.42,9.18,9.38,4001300.0],["2025-06-11",9.7,10.02,9.6,9.66,4994300.0],["2025-06-12",9.65,10.49,9.62,10.47,8116000.0],["2025-06-13",10.28,10.5,9.665,9.78,6250200.0],["2025-06-16",9.86,10.02,9.77,9.87,3912100.0],["2025-06-17",9.77,9.785,9.48,9.62,2799800.0],["2025-06-18",9.63,9.93,9.51,9.93,3081900.0],["2025-06-20",10.06,10.083,9.6,9.61,2491200.0],["2025-06-23",9.53,9.82,9.38,9.73,2717700.0],["2025-06-24",9.815,10.15,9.74,10.08,4398000.0],["2025-06-25",10.26,10.39,9.915,9.99,3420900.0],["2025-06-26",10.08,10.41,9.995,10.36,3596200.0],["2025-06-27",10.42,10.505,10.185,10.38,38671200.0],["2025-06-30",10.52,10.73,10.285,10.4,4151100.0],["2025-07-01",10.47,10.63,10.08,10.1,5922600.0],["2025-07-02",10.0,10.195,9.65,9.74,5575400.0],["2025-07-03",9.74,10.05,9.705,10.05,1751600.0],["2025-07-07",9.88,10.04,9.815,10.02,4570500.0],["2025-07-08",10.09,10.445,9.93,10.44,3224900.0],["2025-07-09",10.72,10.99,10.43,10.88,6320500.0],["2025-07-10",10.9,10.98,10.45,10.49,3588900.0],["2025-07-11",10.44,10.64,10.225,10.26,4112900.0],["2025-07-14",10.2,10.38,10.15,10.32,3256300.0],["2025-07-15",10.34,10.4,10.19,10.23,2728100.0],["2025-07-16",10.33,10.99,10.305,10.79,6432400.0],["2025-07-17",10.77,11.07,10.77,10.87,4726100.0],["2025-07-18",11.09,11.56,11.05,11.37,9253500.0],["2025-07-21",11.74,11.74,10.965,11.08,5064400.0],["2025-07-22",11.02,11.085,10.41,10.65,4764300.0],["2025-07-23",10.67,10.96,10.61,10.96,3375400.0],["2025-07-24",10.95,10.95,10.655,10.73,2889900.0],["2025-07-25",10.85,10.924,10.615,10.64,2191500.0],["2025-07-28",10.65,10.685,10.28,10.32,2777700.0],["2025-07-29",10.46,10.46,10.14,10.17,5359900.0],["2025-07-30",10.42,11.67,10.36,11.25,11572500.0],["2025-07-31",11.4,11.645,11.151,11.25,6074500.0],["2025-08-01",11.0,11.84,10.71,11.68,7536600.0],["2025-08-04",11.77,12.445,11.77,12.08,10750200.0],["2025-08-05",12.13,12.36,11.707,12.22,9928400.0],["2025-08-06",12.45,12.45,11.24,11.67,13141800.0],["2025-08-07",11.93,12.31,11.69,11.96,6733000.0],["2025-08-08",12.0,12.39,11.815,12.39,5843700.0],["2025-08-11",12.4,12.745,12.25,12.52,6168700.0],["2025-08-12",12.85,12.93,12.43,12.74,3749900.0],["2025-08-13",12.85,12.94,12.42,12.93,6372400.0],["2025-08-14",12.58,12.98,12.56,12.91,4454000.0],["2025-08-15",12.97,13.09,12.715,12.91,5235700.0],["2025-08-18",12.89,13.1,12.85,12.93,4821600.0],["2025-08-19",12.91,12.97,12.55,12.62,6451800.0],["2025-08-20",12.56,12.68,12.305,12.64,4593800.0],["2025-08-21",12.66,12.855,12.58,12.65,3589100.0],["2025-08-22",12.65,12.89,12.27,12.88,6485200.0],["2025-08-25",12.88,13.06,12.83,12.93,3196300.0],["2025-08-26",13.0,13.245,12.98,13.04,2882900.0],["2025-08-27",13.0,13.09,12.7,12.82,4244300.0],["2025-08-28",12.75,13.105,12.735,12.83,4295400.0],["2025-08-29",12.81,12.825,12.631,12.79,2176100.0],["2025-09-02",12.52,12.87,12.31,12.62,2333600.0],["2025-09-03",12.97,13.596,12.92,13.06,6503300.0],["2025-09-04",13.06,13.59,13.06,13.55,6617900.0],["2025-09-05",13.63,13.73,13.21,13.5,4208200.0],["2025-09-08",13.53,13.6,12.7,12.77,8723400.0],["2025-09-09",12.8,12.93,12.58,12.82,5642900.0],["2025-09-10",12.8,12.84,12.525,12.56,7224800.0],["2025-09-11",12.56,12.76,12.5,12.61,4821700.0],["2025-09-12",12.6,12.6,12.39,12.48,2769100.0],["2025-09-15",12.58,12.61,12.4,12.47,3571600.0],["2025-09-16",12.35,12.415,12.09,12.27,3633100.0],["2025-09-17",12.29,12.36,12.08,12.28,5251800.0],["2025-09-18",12.26,12.62,12.23,12.58,5158500.0],["2025-09-19",12.6,12.8,12.49,12.79,4686600.0],["2025-09-22",12.75,12.88,12.56,12.85,3315200.0],["2025-09-23",12.84,13.69,12.75,13.17,5069200.0],["2025-09-24",13.2,13.245,12.844,13.11,3671200.0],["2025-09-25",12.84,12.935,12.455,12.75,4434200.0],["2025-09-26",12.83,12.83,12.635,12.75,1611300.0],["2025-09-29",12.94,13.525,12.77,13.43,6774400.0],["2025-09-30",13.43,13.5,12.085,12.38,10376500.0],["2025-10-01",12.34,12.69,12.07,12.08,5591300.0],["2025-10-02",12.04,12.07,11.762,11.94,7508800.0],["2025-10-03",11.9,12.2,11.885,11.95,5192200.0],["2025-10-06",12.0,12.015,11.59,11.79,4689200.0],["2025-10-07",11.75,11.8,11.28,11.53,6850100.0],["2025-10-08",11.62,12.05,11.365,11.83,5125500.0],["2025-10-09",11.71,12.06,11.71,12.01,3500200.0],["2025-10-10",12.03,12.03,11.435,11.49,6309200.0],["2025-10-13",11.54,11.78,11.525,11.57,3247600.0],["2025-10-14",11.45,11.93,11.33,11.72,3177600.0],["2025-10-15",11.74,12.25,11.74,12.24,5770100.0],["2025-10-16",12.33,12.39,11.91,11.95,3102700.0],["2025-10-17",11.87,11.96,11.545,11.93,6993700.0],["2025-10-20",11.94,12.1,11.59,11.78,3066800.0],["2025-10-21",11.76,12.02,11.685,11.87,3102300.0],["2025-10-22",11.87,12.06,11.665,11.82,3336300.0],["2025-10-23",11.88,12.12,11.87,12.0,3843800.0],["2025-10-24",12.15,12.165,11.9,12.03,3705400.0],["2025-10-27",12.13,12.13,11.824,12.02,4108500.0],["2025-10-28",12.02,12.065,11.695,11.82,10554600.0],["2025-10-29",11.8,11.977,11.645,11.73,6793500.0],["2025-10-30",11.72,11.77,11.12,11.2,5336500.0],["2025-10-31",11.25,11.34,11.05,11.26,5251300.0],["2025-11-03",11.3,11.32,10.805,11.07,6099800.0],["2025-11-04",11.01,11.515,10.52,11.25,8689100.0],["2025-11-05",11.1,11.36,10.94,11.01,6286900.0],["2025-11-06",11.02,11.1,10.18,10.21,8616400.0],["2025-11-07",10.1,10.3,9.91,10.23,6577600.0],["2025-11-10",10.34,10.48,10.29,10.4,4117700.0],["2025-11-11",10.39,10.41,10.26,10.32,2579900.0],["2025-11-12",10.38,10.507,10.235,10.3,5553200.0],["2025-11-13",10.17,10.345,9.805,9.87,4986900.0],["2025-11-14",9.7,9.905,9.59,9.65,8816400.0],["2025-11-17",9.66,9.757,9.39,9.47,5123300.0],["2025-11-18",9.19,9.44,8.925,9.03,10195300.0],["2025-11-19",9.07,9.15,8.76,8.76,8491200.0],["2025-11-20",8.94,9.29,8.675,8.7,13987900.0],["2025-11-21",8.84,9.295,8.59,9.09,7824100.0],["2025-11-24",9.01,9.45,8.94,9.14,6424000.0],["2025-11-25",9.22,9.995,9.19,9.9,8025000.0],["2025-11-26",9.81,10.07,9.77,9.86,3918700.0],["2025-11-28",9.87,10.2,9.855,10.07,3343400.0],["2025-12-01",9.85,10.24,9.82,10.22,5294100.0],["2025-12-02",10.23,10.42,10.085,10.11,6160900.0],["2025-12-03",10.71,11.575,10.63,11.32,17977200.0],["2025-12-04",11.56,11.56,10.871,11.23,7736100.0],["2025-12-05",11.24,11.39,10.78,10.83,4472800.0],["2025-12-08",10.9,11.025,10.65,10.69,3995900.0],["2025-12-09",10.71,10.84,10.525,10.75,4093300.0],["2025-12-10",10.75,10.8,10.645,10.66,2707200.0],["2025-12-11",10.68,11.12,10.68,11.06,4169600.0],["2025-12-12",11.05,11.23,10.925,10.96,4196100.0],["2025-12-15",11.0,11.0,10.56,10.66,3518000.0],["2025-12-16",10.68,10.72,10.54,10.66,2693300.0],["2025-12-17",10.63,10.97,10.62,10.68,2855000.0],["2025-12-18",10.85,11.05,10.69,10.78,2656600.0],["2025-12-19",10.8,11.0,10.7,10.8,3678000.0],["2025-12-22",10.78,11.015,10.78,10.82,2960400.0],["2025-12-23",10.77,10.85,10.59,10.82,2790400.0],["2025-12-24",10.86,10.95,10.67,10.77,1044900.0],["2025-12-26",10.81,10.955,10.77,10.88,1624100.0],["2025-12-29",10.84,10.97,10.77,10.94,6384000.0],["2025-12-30",11.0,11.47,10.94,11.37,4283700.0],["2025-12-31",11.35,11.365,10.96,11.02,2997200.0],["2026-01-02",11.1,11.1,10.65,10.78,2475900.0],["2026-01-05",10.83,11.28,10.7,11.26,3600100.0],["2026-01-06",11.23,11.23,10.55,10.56,4380000.0],["2026-01-07",10.63,10.7,10.12,10.36,3702400.0],["2026-01-08",10.3,10.595,10.26,10.54,3306600.0],["2026-01-09",11.02,11.23,10.41,10.7,7332900.0],["2026-01-12",10.65,10.65,10.14,10.23,4318700.0],["2026-01-13",10.26,10.33,9.93,10.19,3263800.0],["2026-01-14",10.15,10.175,9.765,9.9,5485800.0],["2026-01-15",10.0,10.43,9.88,10.31,4789200.0],["2026-01-16",10.22,10.275,9.83,9.89,4586000.0],["2026-01-20",9.685,9.955,9.685,9.72,3869300.0],["2026-01-21",9.82,9.89,9.685,9.73,4111700.0],["2026-01-22",9.7,9.965,9.5,9.58,5291800.0],["2026-01-23",9.67,9.715,9.515,9.67,4532400.0],["2026-01-26",9.7,9.81,9.39,9.55,4872300.0],["2026-01-27",9.53,9.595,9.355,9.51,3484100.0],["2026-01-28",9.61,9.749,9.3,9.3,3364400.0],["2026-01-29",9.28,9.385,9.17,9.25,3577900.0],["2026-01-30",9.2,9.325,8.635,8.7,5390200.0],["2026-02-02",8.8,8.805,8.35,8.39,5679200.0],["2026-02-03",8.38,8.5,8.13,8.22,6244200.0],["2026-02-04",8.23,8.62,8.005,8.54,8831100.0],["2026-02-05",8.51,8.7,6.0,6.19,38188100.0],["2026-02-06",6.32,6.5,6.02,6.09,22559800.0],["2026-02-09",6.2,6.45,6.05,6.34,13174200.0],["2026-02-10",6.42,6.67,6.2,6.26,7556800.0],["2026-02-11",6.26,6.365,6.03,6.15,8420700.0],["2026-02-12",6.24,6.27,5.91,6.04,8165200.0],["2026-02-13",6.13,6.33,5.755,5.79,6980200.0],["2026-02-17",5.83,5.89,5.745,5.79,7178300.0],["2026-02-18",5.7,6.39,5.7,6.28,10987500.0],["2026-02-19",6.15,6.43,6.05,6.41,4305500.0],["2026-02-20",6.35,6.45,6.1,6.11,3141200.0],["2026-02-23",6.09,6.126,5.71,5.73,5009200.0],["2026-02-24",5.76,5.99,5.675,5.84,3602100.0],["2026-02-25",5.9,5.99,5.705,5.92,2573300.0],["2026-02-26",6.0,6.448,5.92,6.39,5119200.0],["2026-02-27",6.11,6.35,6.06,6.21,3482900.0],["2026-03-02",6.02,6.44,5.975,6.37,4879500.0],["2026-03-03",6.19,6.645,5.98,6.47,7975100.0],["2026-03-04",6.59,6.748,6.01,6.04,12142300.0],["2026-03-05",5.85,6.125,5.6,5.86,10421600.0],["2026-03-06",5.8,5.845,5.36,5.39,6151200.0],["2026-03-09",5.27,5.52,5.115,5.39,7498500.0],["2026-03-10",5.38,5.387,5.14,5.18,6129900.0],["2026-03-11",5.19,5.31,4.96,5.21,6505500.0],["2026-03-12",5.15,5.41,5.03,5.17,7862900.0],["2026-03-13",5.38,5.53,5.15,5.33,9234100.0],["2026-03-16",5.27,5.49,5.17,5.2,6309100.0],["2026-03-17",5.28,5.37,4.98,4.99,7430300.0],["2026-03-18",4.96,5.0,4.76,4.77,7585300.0],["2026-03-19",4.75,4.83,4.64,4.7,6558100.0],["2026-03-20",4.77,4.8,4.51,4.53,5983200.0],["2026-03-23",4.64,4.77,4.52,4.7,4843800.0],["2026-03-24",4.63,4.717,4.46,4.54,6476200.0],["2026-03-25",4.61,4.7,4.43,4.6,7857100.0],["2026-03-26",4.57,4.675,4.395,4.41,5288800.0],["2026-03-27",4.35,4.38,4.2,4.33,4893500.0],["2026-03-30",4.3,4.38,4.19,4.24,3774700.0],["2026-03-31",4.33,4.495,4.31,4.43,6171600.0],["2026-04-01",4.5,4.65,4.47,4.54,4224600.0],["2026-04-02",4.43,4.59,4.35,4.56,6781900.0],["2026-04-06",4.53,4.59,4.41,4.42,2625200.0],["2026-04-07",4.4,4.44,4.18,4.23,3937100.0],["2026-04-08",4.44,4.47,4.325,4.38,3972300.0],["2026-04-09",4.3,4.31,4.03,4.07,4693500.0],["2026-04-10",4.09,4.114,3.865,3.92,6087600.0],["2026-04-13",3.86,4.15,3.825,4.14,4368200.0],["2026-04-14",4.2,4.35,4.18,4.27,3641500.0],["2026-04-15",4.3,4.82,4.3,4.81,6674500.0],["2026-04-16",4.81,4.9,4.645,4.77,5127800.0],["2026-04-17",4.85,5.05,4.83,4.89,7029200.0],["2026-04-20",4.85,4.98,4.75,4.86,3979100.0],["2026-04-21",4.86,5.01,4.65,4.65,3720000.0],["2026-04-22",4.69,4.72,4.4,4.5,4862300.0],["2026-04-23",4.45,4.5,4.225,4.35,3506500.0],["2026-04-24",4.35,4.5,4.28,4.47,3015000.0],["2026-04-27",4.4,4.49,4.355,4.42,2962600.0],["2026-04-28",4.35,4.43,4.24,4.32,4972200.0],["2026-04-29",4.25,4.32,4.205,4.25,3869900.0],["2026-04-30",4.26,4.39,4.175,4.36,4056900.0],["2026-05-01",4.4,4.49,4.25,4.35,4095600.0],["2026-05-04",4.35,4.53,4.32,4.5,5631300.0],["2026-05-05",4.46,4.48,4.26,4.33,5910800.0],["2026-05-06",4.35,4.52,4.24,4.4,5902900.0],["2026-05-07",4.96,4.99,4.205,4.78,17177900.0],["2026-05-08",4.77,4.78,4.381,4.4,6056200.0],["2026-05-11",4.4,4.45,4.245,4.41,5873200.0],["2026-05-12",4.39,4.79,4.39,4.45,6985600.0],["2026-05-13",4.4,4.455,4.21,4.21,6230900.0],["2026-05-14",4.24,4.33,4.125,4.16,4590600.0],["2026-05-15",4.1,4.36,4.012,4.24,4180700.0],["2026-05-18",4.24,5.23,4.215,5.18,11205300.0],["2026-05-19",5.2,5.45,4.965,5.01,7874600.0],["2026-05-20",4.95,5.129,4.875,5.02,4295600.0],["2026-05-21",5.0,5.105,4.88,4.89,7002500.0],["2026-05-22",4.93,5.45,4.9,5.35,9200800.0],["2026-05-26",5.3,5.475,5.205,5.31,7285500.0],["2026-05-27",5.31,5.57,5.31,5.51,4286100.0],["2026-05-28",5.5,5.63,5.454,5.6,4832800.0],["2026-05-29",5.55,5.965,5.55,5.86,9072300.0],["2026-06-01",5.91,6.12,5.83,6.05,5152200.0],["2026-06-02",5.9,6.13,5.83,6.09,6222400.0],["2026-06-03",6.04,6.076,5.7,5.89,6870500.0],["2026-06-04",6.0,6.54,5.94,6.36,7432600.0],["2026-06-05",6.37,6.435,5.82,5.93,5204800.0],["2026-06-08",5.98,6.66,5.95,6.46,8032800.0],["2026-06-09",6.4,7.105,6.38,6.76,10588300.0],["2026-06-10",6.66,7.1,6.66,6.8,6478700.0],["2026-06-11",6.77,7.22,6.75,7.03,9663400.0],["2026-06-12",6.98,7.05,6.66,6.85,6540500.0],["2026-06-15",6.9,7.05,6.77,6.87,4563200.0],["2026-06-16",6.83,7.15,6.71,6.87,6061200.0],["2026-06-17",6.81,7.0,6.065,6.2,14868400.0],["2026-06-18",6.17,6.45,6.015,6.1,12158100.0],["2026-06-22",6.0,6.3,5.92,5.94,6098400.0],["2026-06-23",6.09,6.135,5.85,5.86,4361200.0],["2026-06-24",5.82,5.96,5.605,5.66,6239300.0],["2026-06-25",5.6,5.7,5.42,5.44,4292500.0],["2026-06-26",5.43,6.25,5.43,6.2,17399900.0],["2026-06-29",6.199,6.375,6.14,6.34,4394100.0],["2026-06-30",6.26,6.33,6.01,6.06,5465700.0],["2026-07-01",6.15,6.545,6.105,6.36,4628400.0],["2026-07-02",6.36,6.48,6.23,6.43,2199600.0],["2026-07-06",6.41,6.63,6.305,6.62,2465453.756866],["2026-07-07",6.615,6.895,6.455,6.47,3216552.962303],["2026-07-08",6.29,6.42,6.085,6.37,5026316.773636],["2026-07-09",6.22,6.335,6.14,6.17,2446370.42372],["2026-07-10",6.3,6.4586,6.18,6.19,2429962.461703],["2026-07-13",6.28,6.71,6.26,6.61,5317379.518351],["2026-07-14",6.5,6.665,6.39,6.42,3411695.963202],["2026-07-15",6.5,6.71,6.38,6.41,3069881.535559],["2026-07-16",6.5,6.6,6.16,6.28,2517222.974504],["2026-07-17",6.1,6.33,5.98,6.3,5713782.696693],["2026-07-20",6.37,6.9295,6.32,6.75,6793082.318489],["2026-07-21",6.65,6.85,6.52,6.65,6087720.427057],["2026-07-22",6.71,6.71,6.25,6.37,6287506.038539],["2026-07-23",6.3,6.45,6.165,6.43,5379597.06154],["2026-07-24",6.53,6.76,6.415,6.48,3651280.009834],["2026-07-27",6.8,7.435,6.77,7.27,11956969.308031],["2026-07-28",7.32,7.55,7.2,7.3,8431161.861438],["2026-07-29",7.24,7.47,7.19,7.31,8148511.117005],["2026-07-30",7.1,7.24,6.86,6.98,5289844.192377],["2026-07-31",6.87,7.02,6.73,6.93,5370495.673034],["2026-08-03",6.78,7.3,6.55,7.07,8712266.326009],["2026-08-04",7.35,8.155,7.28,8.08,16846772.93848],["2026-08-05",8.29,8.59,8.1,8.33,15946565.026619],["2026-08-06",7.76,8.58,7.5888,7.83,12234592.405431],["2026-08-07",7.69,7.95,7.44,7.59,9279824.36163],["2026-08-10",7.47,7.7,7.41,7.595,1579665.662651],["2026-08-11",7.6,7.85,7.505,7.78,5086331.437764],["2026-08-12",7.75,7.83,7.535,7.65,3949965.485323],["2026-08-13",7.58,7.94,7.55,7.91,5567377.775171]]}