{"t":"GTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-04",40.0,42.0,32.1,34.0,24801800.0],["2020-06-05",36.5,40.0,34.6,38.89,9110700.0],["2020-06-08",41.9,47.9,40.66,44.69,9020300.0],["2020-06-09",46.93,51.75,44.7,50.0,9200600.0],["2020-06-10",59.22,64.4,50.07,50.3,18098700.0],["2020-06-11",48.09,49.82,44.5,49.5,10137800.0],["2020-06-12",54.72,55.65,48.95,51.22,5284200.0],["2020-06-15",49.85,51.2,48.75,49.97,2744100.0],["2020-06-16",52.0,52.4,46.93,48.39,4031900.0],["2020-06-17",48.5,48.5,43.25,43.51,4158100.0],["2020-06-18",44.0,46.9,43.77,45.75,2816600.0],["2020-06-19",47.2,47.31,43.79,45.37,2366100.0],["2020-06-22",45.25,50.5,44.0,49.41,4158900.0],["2020-06-23",50.95,51.75,49.02,49.68,2604600.0],["2020-06-24",49.25,51.68,47.22,50.98,2461200.0],["2020-06-25",50.91,54.6,49.7,53.19,2843600.0],["2020-06-26",53.99,55.0,50.22,51.57,2546200.0],["2020-06-29",51.51,51.989,47.0,50.72,2386800.0],["2020-06-30",51.23,51.4,48.47,51.03,1729400.0],["2020-07-01",50.81,50.82,48.2,48.4,1652300.0],["2020-07-02",49.48,49.53,44.78,45.05,4063600.0],["2020-07-06",46.0,47.65,44.5,45.99,2462200.0],["2020-07-07",45.5,46.08,44.91,45.14,837100.0],["2020-07-08",45.5,45.525,43.75,44.26,1396100.0],["2020-07-09",44.89,44.9,42.13,44.69,2432800.0],["2020-07-10",44.04,44.6,43.0,43.71,1053600.0],["2020-07-13",44.0,44.05,39.07,40.33,3214900.0],["2020-07-14",39.99,40.95,38.8,39.99,1750600.0],["2020-07-15",40.0,41.15,38.89,39.85,1112400.0],["2020-07-16",39.55,40.5,38.2,40.38,1433200.0],["2020-07-17",41.0,41.42,38.4,41.16,1773200.0],["2020-07-20",40.76,42.89,39.58,42.48,2056400.0],["2020-07-21",43.72,43.74,41.8,42.9,1608700.0],["2020-07-22",42.44,42.998,40.74,41.66,1031600.0],["2020-07-23",41.74,42.36,40.04,40.86,749700.0],["2020-07-24",39.74,40.475,38.32,39.59,1243500.0],["2020-07-27",39.95,41.23,39.8,41.16,759000.0],["2020-07-28",40.88,43.0,40.215,41.56,990000.0],["2020-07-29",42.01,42.2,39.6,40.53,879500.0],["2020-07-30",40.04,40.98,40.0,40.48,484000.0],["2020-07-31",40.66,40.89,39.34,40.87,685300.0],["2020-08-03",41.0,45.66,40.85,45.08,2690400.0],["2020-08-04",45.0,45.45,42.67,44.15,1150000.0],["2020-08-05",44.8,47.39,44.33,46.37,1857600.0],["2020-08-06",47.0,48.39,46.37,47.44,1370100.0],["2020-08-07",47.11,47.11,43.52,46.1,1862100.0],["2020-08-10",46.44,47.99,42.61,43.2,2194800.0],["2020-08-11",40.07,40.598,36.9,39.01,7081400.0],["2020-08-12",39.79,40.0,37.9,38.53,1699100.0],["2020-08-13",39.6,40.58,38.62,39.71,1548600.0],["2020-08-14",39.92,40.2,38.604,38.88,1331000.0],["2020-08-17",39.41,40.73,38.6,39.6,1403500.0],["2020-08-18",38.21,38.9,37.15,38.11,2073200.0],["2020-08-19",37.88,38.56,36.67,37.92,2752200.0],["2020-08-20",37.99,39.1,36.92,38.03,7912100.0],["2020-08-21",37.77,38.4,36.67,36.83,2434400.0],["2020-08-24",36.69,37.935,35.28,37.04,2458800.0],["2020-08-25",36.56,37.2,36.3,36.8,994300.0],["2020-08-26",36.7,39.14,36.52,38.05,2491100.0],["2020-08-27",38.8,38.87,36.03,37.03,2146300.0],["2020-08-28",37.01,37.7,36.77,37.21,1035400.0],["2020-08-31",37.35,39.72,37.3,38.82,2854400.0],["2020-09-01",39.7,39.75,37.55,38.42,2207700.0],["2020-09-02",38.4,38.4,37.2,38.11,1040900.0],["2020-09-03",37.41,37.74,33.52,33.91,4439500.0],["2020-09-04",33.34,34.49,31.31,32.61,3143500.0],["2020-09-08",31.64,33.9,31.402,32.58,1927800.0],["2020-09-09",33.02,33.7,32.02,32.99,1827400.0],["2020-09-10",33.15,33.7,32.22,32.66,1411600.0],["2020-09-11",33.0,33.33,31.38,31.99,1692600.0],["2020-09-14",33.29,33.84,32.53,32.99,1396900.0],["2020-09-15",33.27,33.47,31.9,32.61,1517500.0],["2020-09-16",32.15,32.61,30.83,31.11,2148700.0],["2020-09-17",31.4,33.5,31.11,32.26,3532400.0],["2020-09-18",32.51,33.57,31.83,32.34,4894400.0],["2020-09-21",31.5,33.66,31.36,32.88,1884800.0],["2020-09-22",33.36,35.11,33.03,34.42,2659400.0],["2020-09-23",36.27,36.9,35.15,35.6,4391000.0],["2020-09-24",36.39,36.46,34.2,34.73,2703200.0],["2020-09-25",34.34,40.13,34.34,39.21,5167100.0],["2020-09-28",39.8,39.881,37.43,38.84,2077800.0],["2020-09-29",38.64,42.42,38.55,41.6,3067900.0],["2020-09-30",41.07,44.62,40.3,42.99,2944200.0],["2020-10-01",43.12,44.13,42.25,43.33,1722800.0],["2020-10-02",41.7,43.32,41.25,42.06,1264100.0],["2020-10-05",41.97,44.0,41.48,43.99,1425000.0],["2020-10-06",44.0,46.2,43.57,43.7,1863600.0],["2020-10-07",44.37,46.075,43.92,45.21,1581300.0],["2020-10-08",45.94,45.96,43.25,43.28,1201100.0],["2020-10-09",43.8,44.389,41.93,42.28,1382500.0],["2020-10-12",42.7,43.8,41.39,41.53,1032700.0],["2020-10-13",41.4,43.15,40.56,42.76,1536300.0],["2020-10-14",43.13,44.31,41.54,41.86,1016100.0],["2020-10-15",41.12,43.12,40.84,42.77,879700.0],["2020-10-16",43.22,43.46,41.76,42.63,572300.0],["2020-10-19",42.88,46.05,42.35,44.16,1592600.0],["2020-10-20",44.3,44.82,43.33,44.21,934500.0],["2020-10-21",44.55,47.7,44.1,46.3,2336300.0],["2020-10-22",45.76,46.26,42.55,42.75,2271500.0],["2020-10-23",43.0,44.32,40.78,43.17,1498300.0],["2020-10-26",42.53,42.72,39.794,41.29,1308700.0],["2020-10-27",41.51,43.715,41.165,43.06,899500.0],["2020-10-28",41.41,42.17,39.522,40.53,1491900.0],["2020-10-29",41.03,41.49,39.8,40.28,796000.0],["2020-10-30",39.617,40.45,35.5,37.99,3034800.0],["2020-11-02",38.285,39.53,36.43,36.95,990200.0],["2020-11-03",37.09,38.15,36.87,37.62,816300.0],["2020-11-04",38.42,40.34,38.3,38.92,1234400.0],["2020-11-05",41.21,42.59,40.52,41.11,1530000.0],["2020-11-06",40.95,42.39,39.58,41.67,1453600.0],["2020-11-09",39.81,41.49,37.31,37.33,2773800.0],["2020-11-10",40.5,41.44,37.0,40.1,4046900.0],["2020-11-11",40.1,41.86,39.15,41.16,2162400.0],["2020-11-12",41.0,43.6,40.69,43.08,1827700.0],["2020-11-13",43.47,44.28,41.225,42.24,1585400.0],["2020-11-16",41.29,43.38,40.71,41.61,911700.0],["2020-11-17",41.13,42.1,40.42,40.75,859300.0],["2020-11-18",40.5,41.15,39.13,39.59,1454600.0],["2020-11-19",40.78,43.24,39.9,42.68,2112000.0],["2020-11-20",43.34,45.13,42.78,43.59,1759200.0],["2020-11-23",43.85,44.87,42.61,44.65,1366900.0],["2020-11-24",44.5,47.29,44.14,46.75,2415600.0],["2020-11-25",45.28,47.28,44.39,47.1,3136300.0],["2020-11-27",48.1,52.2,47.62,48.78,2726800.0],["2020-11-30",48.46,51.25,47.03,51.25,4834200.0],["2020-12-01",51.5,53.08,45.26,47.93,4941000.0],["2020-12-02",44.29,44.72,42.85,43.01,7905200.0],["2020-12-03",43.36,45.95,43.316,45.56,4914300.0],["2020-12-04",45.95,46.82,45.1,46.11,2684400.0],["2020-12-07",46.44,46.62,42.28,43.8,5545600.0],["2020-12-08",43.89,44.47,41.55,41.78,3647900.0],["2020-12-09",42.65,42.8,39.81,40.4,2673300.0],["2020-12-10",40.0,41.425,39.75,40.91,2114600.0],["2020-12-11",41.9,42.3,40.34,41.76,1697100.0],["2020-12-14",42.0,42.96,40.6,42.14,1974700.0],["2020-12-15",42.75,42.94,40.7,41.25,2182200.0],["2020-12-16",41.47,41.77,39.78,40.81,1993800.0],["2020-12-17",41.38,43.57,41.1,43.4,2168900.0],["2020-12-18",42.8,43.33,41.87,42.85,2828500.0],["2020-12-21",42.75,45.27,42.485,44.2,2374200.0],["2020-12-22",45.12,46.55,43.73,46.51,7281700.0],["2020-12-23",47.1,47.77,45.73,47.29,2048800.0],["2020-12-24",47.1,47.35,44.35,44.84,1487300.0],["2020-12-28",45.71,46.46,44.62,45.27,1904900.0],["2020-12-29",45.47,46.72,44.21,45.64,1964500.0],["2020-12-30",45.81,47.94,45.58,47.03,1717500.0],["2020-12-31",47.34,48.6,46.72,48.23,2137600.0],["2021-01-04",48.02,48.68,43.567,45.58,2958500.0],["2021-01-05",44.41,47.15,44.41,45.17,1139400.0],["2021-01-06",44.1,44.56,42.14,42.43,1996600.0],["2021-01-07",43.25,44.04,42.515,44.0,1775300.0],["2021-01-08",44.25,45.725,43.6,45.57,1451300.0],["2021-01-11",45.0,45.44,43.81,44.01,1610500.0],["2021-01-12",44.42,44.8,42.9,44.01,1047500.0],["2021-01-13",44.1,45.3,43.81,45.02,1034000.0],["2021-01-14",45.14,46.95,45.01,45.42,1811600.0],["2021-01-15",46.0,46.9,44.87,45.34,1830600.0],["2021-01-19",46.63,47.97,46.16,46.6,2360400.0],["2021-01-20",47.29,48.36,46.7,47.0,1303600.0],["2021-01-21",48.09,48.24,45.82,46.25,1225600.0],["2021-01-22",46.25,47.11,45.61,46.27,947000.0],["2021-01-25",46.5,47.205,44.517,46.44,1936000.0],["2021-01-26",46.44,50.21,46.44,49.25,2143700.0],["2021-01-27",49.21,50.1,46.01,49.96,3346600.0],["2021-01-28",48.71,49.05,45.59,48.5,2396300.0],["2021-01-29",48.26,48.9,46.82,48.01,885100.0],["2021-02-01",47.91,51.08,47.77,50.22,4751600.0],["2021-02-02",51.897,52.16,46.68,51.09,4294100.0],["2021-02-03",51.9,55.6,51.5,54.58,7102300.0],["2021-02-04",54.81,57.15,54.0,56.31,4604600.0],["2021-02-05",56.0,58.45,54.54,58.08,3775300.0],["2021-02-08",58.08,58.3,54.07,57.41,2878700.0],["2021-02-09",57.0,57.8,55.58,56.37,1320700.0],["2021-02-10",56.88,56.88,51.91,55.72,2629100.0],["2021-02-11",56.975,57.5,54.89,57.0,942900.0],["2021-02-12",57.0,58.37,55.71,57.84,1073400.0],["2021-02-16",58.14,58.8,54.77,55.77,1634700.0],["2021-02-17",55.25,55.4,52.55,53.95,1145800.0],["2021-02-18",53.87,56.3,52.94,55.32,1074200.0],["2021-02-19",55.86,56.737,54.25,54.74,1357700.0],["2021-02-22",53.83,55.6,50.83,51.32,2487700.0],["2021-02-23",56.7,60.28,53.06,53.43,12788900.0],["2021-02-24",53.51,57.97,51.05,56.53,4047100.0],["2021-02-25",56.53,59.9,52.52,53.25,3483700.0],["2021-02-26",53.17,53.87,49.6,52.42,3595100.0],["2021-03-01",53.865,56.68,53.45,56.38,1977500.0],["2021-03-02",56.38,57.37,55.22,56.11,1391400.0],["2021-03-03",55.69,55.71,47.258,47.79,5085500.0],["2021-03-04",47.17,48.38,43.33,45.71,3733200.0],["2021-03-05",45.953,46.695,41.75,45.99,2335100.0],["2021-03-08",46.46,47.11,43.2,43.72,1388200.0],["2021-03-09",45.5,48.11,44.87,47.21,1396500.0],["2021-03-10",47.96,49.09,46.48,46.88,1301000.0],["2021-03-11",48.196,48.99,47.03,48.73,1358300.0],["2021-03-12",48.19,48.7,46.85,48.34,1096100.0],["2021-03-15",48.63,48.8,47.1,47.77,1205500.0],["2021-03-16",48.81,49.77,47.65,48.34,1074300.0],["2021-03-17",47.4,49.1,45.95,48.53,1029600.0],["2021-03-18",48.0,48.63,46.82,47.2,1077500.0],["2021-03-19",46.8,48.99,46.5,48.84,1917000.0],["2021-03-22",51.86,55.15,51.14,54.69,3702000.0],["2021-03-23",53.84,57.03,53.26,56.33,2560400.0],["2021-03-24",55.47,55.9,53.5,54.4,2330800.0],["2021-03-25",52.78,56.0,49.75,54.48,7548200.0],["2021-03-26",54.92,57.72,51.23,52.9,1705300.0],["2021-03-29",52.42,52.55,48.63,49.69,1227300.0],["2021-03-30",49.01,50.48,48.64,49.0,1737300.0],["2021-03-31",49.48,50.38,48.74,48.9,1182800.0],["2021-04-01",50.415,50.55,47.83,48.17,2059700.0],["2021-04-05",49.03,49.12,46.47,47.56,1942200.0],["2021-04-06",48.05,48.95,47.28,48.0,2264000.0],["2021-04-07",48.89,50.1,47.99,48.09,3460300.0],["2021-04-08",48.54,49.41,47.91,48.03,980300.0],["2021-04-09",48.38,48.38,46.12,47.27,2066600.0],["2021-04-12",47.0,48.61,46.86,47.4,1486200.0],["2021-04-13",47.94,49.7,47.94,49.04,1080800.0],["2021-04-14",50.574,50.574,47.735,48.16,1264200.0],["2021-04-15",49.07,49.96,47.02,47.57,1782200.0],["2021-04-16",47.8,47.96,46.55,47.91,1193200.0],["2021-04-19",48.4,49.74,46.761,47.38,1687900.0],["2021-04-20",47.66,47.68,45.01,45.63,1048400.0],["2021-04-21",45.86,49.11,45.49,49.1,1639300.0],["2021-04-22",48.44,50.47,48.087,49.59,2076200.0],["2021-04-23",49.89,51.52,49.5,51.33,1497600.0],["2021-04-26",51.97,53.47,51.7,53.04,969200.0],["2021-04-27",52.81,53.915,51.68,52.21,1608900.0],["2021-04-28",51.02,52.93,50.64,52.56,1174500.0],["2021-04-29",52.3,52.55,50.54,52.06,918100.0],["2021-04-30",51.67,52.41,51.14,51.86,1159900.0],["2021-05-03",52.48,52.66,49.47,49.91,1618400.0],["2021-05-04",50.16,50.3,47.28,48.42,3107500.0],["2021-05-05",49.18,49.27,46.06,46.5,1933000.0],["2021-05-06",46.5,46.54,44.515,45.57,1482000.0],["2021-05-07",44.62,46.33,42.96,42.98,3147500.0],["2021-05-10",42.76,42.99,40.39,42.48,2442900.0],["2021-05-11",40.56,43.96,39.8,43.295,2494700.0],["2021-05-12",42.3,44.47,41.35,42.04,1583800.0],["2021-05-13",42.28,42.54,38.94,39.71,3492700.0],["2021-05-14",40.03,40.87,39.13,40.2,3431100.0],["2021-05-17",39.9,40.304,37.86,39.99,2599100.0],["2021-05-18",40.31,42.5,39.66,40.62,1937300.0],["2021-05-19",40.07,41.98,39.59,41.35,1147400.0],["2021-05-20",41.62,43.37,41.57,43.2,1135500.0],["2021-05-21",43.44,44.09,42.21,42.36,1523100.0],["2021-05-24",43.0,43.28,42.44,42.86,1256600.0],["2021-05-25",43.25,43.71,41.77,42.12,1209200.0],["2021-05-26",42.19,43.76,42.13,42.99,970100.0],["2021-05-27",42.7,44.56,42.0,44.25,2245500.0],["2021-05-28",44.0,44.859,43.69,43.83,1584100.0],["2021-06-01",44.0,44.1,42.15,42.76,1255400.0],["2021-06-02",42.52,43.54,42.34,43.49,1225600.0],["2021-06-03",42.37,43.18,41.38,41.82,1223500.0],["2021-06-04",41.91,44.23,41.91,44.2,1245800.0],["2021-06-07",43.66,45.32,43.5,44.77,1800200.0],["2021-06-08",44.64,45.33,43.95,44.74,1057700.0],["2021-06-09",44.92,45.69,44.5,44.88,1320300.0],["2021-06-10",44.7,46.51,44.58,46.37,1731200.0],["2021-06-11",46.79,46.84,45.16,46.44,1122200.0],["2021-06-14",45.79,47.09,45.12,46.35,1902500.0],["2021-06-15",46.81,46.815,44.42,45.0,3284600.0],["2021-06-16",45.5,49.2,45.25,49.01,5150100.0],["2021-06-17",47.51,50.75,47.21,50.6,3904000.0],["2021-06-18",50.12,52.15,50.12,51.39,3126500.0],["2021-06-21",51.0,52.07,50.13,51.98,2021700.0],["2021-06-22",51.93,52.5,51.47,51.83,1153300.0],["2021-06-23",51.95,53.27,51.68,52.71,3872400.0],["2021-06-24",52.54,54.24,52.54,53.14,1545400.0],["2021-06-25",53.13,54.08,52.2,53.85,1068300.0],["2021-06-28",54.1,54.1,52.68,53.38,1441700.0],["2021-06-29",52.67,53.88,51.9,53.43,808900.0],["2021-06-30",53.0,53.2,52.02,52.17,807900.0],["2021-07-01",52.0,52.22,50.052,51.41,1462700.0],["2021-07-02",51.62,52.155,51.133,51.9,742200.0],["2021-07-06",51.9,54.2,51.635,52.61,1197700.0],["2021-07-07",53.0,53.22,51.41,51.58,626700.0],["2021-07-08",50.28,52.31,49.07,51.86,933800.0],["2021-07-09",51.72,52.74,51.25,52.68,644400.0],["2021-07-12",52.93,53.785,51.61,53.03,831900.0],["2021-07-13",53.16,54.47,52.44,52.93,1826300.0],["2021-07-14",53.13,53.435,50.41,50.66,861300.0],["2021-07-15",50.7,50.7,48.29,49.75,1405200.0],["2021-07-16",50.72,50.72,49.475,49.75,822700.0],["2021-07-19",49.18,50.37,48.51,50.36,881600.0],["2021-07-20",50.54,52.62,50.305,52.5,1430200.0],["2021-07-21",52.99,53.099,51.75,52.34,1087000.0],["2021-07-22",52.44,53.825,51.89,53.43,779900.0],["2021-07-23",53.5,54.19,52.72,53.84,1109600.0],["2021-07-26",53.78,54.76,53.09,54.38,2028100.0],["2021-07-27",54.05,54.71,52.295,53.65,1371000.0],["2021-07-28",54.0,55.05,53.8,54.12,2020800.0],["2021-07-29",54.03,54.8,53.45,54.255,1104800.0],["2021-07-30",53.24,53.76,52.63,53.75,1265300.0],["2021-08-02",54.0,55.15,53.64,54.78,3707800.0],["2021-08-03",61.38,63.66,55.82,56.5,22892500.0],["2021-08-04",56.22,60.71,55.5,60.6,20570400.0],["2021-08-05",61.11,67.63,58.9,66.58,15488600.0],["2021-08-06",64.755,67.22,63.01,64.54,5718100.0],["2021-08-09",62.5,62.65,59.82,61.34,18620400.0],["2021-08-10",61.9,62.21,59.22,59.54,4377000.0],["2021-08-11",60.43,61.75,59.28,61.49,8360200.0],["2021-08-12",61.49,62.91,60.8,62.22,3725800.0],["2021-08-13",62.44,62.76,61.8,62.49,2488600.0],["2021-08-16",62.0,62.066,58.68,58.88,3875400.0],["2021-08-17",58.0,60.07,57.57,59.91,2042900.0],["2021-08-18",60.15,60.71,58.89,59.9,1434100.0],["2021-08-19",59.06,61.39,58.701,60.67,2178600.0],["2021-08-20",61.0,61.5,59.42,61.08,1814900.0],["2021-08-23",62.48,63.1,61.4,62.64,3782100.0],["2021-08-24",62.79,63.25,61.15,61.17,1817800.0],["2021-08-25",61.45,63.15,61.45,62.5,2997500.0],["2021-08-26",62.4,63.67,60.75,61.7,2928000.0],["2021-08-27",61.8,63.4,61.55,63.19,2187900.0],["2021-08-30",64.92,66.11,63.48,64.21,4319900.0],["2021-08-31",64.7,65.8,64.13,65.19,5850000.0],["2021-09-01",65.19,65.49,63.36,64.96,3774000.0],["2021-09-02",65.04,66.94,64.935,65.63,3929900.0],["2021-09-03",65.98,66.641,64.76,66.33,2615300.0],["2021-09-07",66.89,67.32,64.09,66.66,5909400.0],["2021-09-08",66.5,67.02,62.876,63.45,5316500.0],["2021-09-09",63.645,65.4,63.645,64.15,1915100.0],["2021-09-10",64.54,64.84,62.84,63.16,2408100.0],["2021-09-13",64.3,65.62,62.69,64.59,4088000.0],["2021-09-14",65.5,68.78,64.66,67.01,7549700.0],["2021-09-15",66.24,67.63,65.72,67.16,4357300.0],["2021-09-16",67.14,68.36,66.29,68.17,4128700.0],["2021-09-17",69.04,69.72,66.941,67.85,8076500.0],["2021-09-20",64.955,67.389,64.45,66.17,4116100.0],["2021-09-21",66.52,68.35,66.29,68.04,3283000.0],["2021-09-22",68.0,69.16,67.25,68.52,5684200.0],["2021-09-23",68.72,69.0,67.3,67.82,3153400.0],["2021-09-24",68.0,68.04,66.04,67.85,2380300.0],["2021-09-27",68.0,68.0,63.07,64.89,4308900.0],["2021-09-28",64.11,64.11,60.53,61.02,4483400.0],["2021-09-29",61.46,62.11,60.4,61.26,2373100.0],["2021-09-30",61.47,62.6,61.11,61.19,1556500.0],["2021-10-01",61.15,61.73,59.23,61.5,3135900.0],["2021-10-04",61.5,61.555,59.603,60.35,3136100.0],["2021-10-05",60.77,61.771,60.64,60.98,1918800.0],["2021-10-06",60.22,62.675,59.65,62.56,2726500.0],["2021-10-07",63.3,64.885,62.64,62.94,3058900.0],["2021-10-08",63.4,63.85,61.94,62.33,1361200.0],["2021-10-11",61.79,63.23,61.56,62.53,1152900.0],["2021-10-12",63.17,63.91,61.88,63.43,1217200.0],["2021-10-13",63.63,65.4,63.41,65.38,3684300.0],["2021-10-14",66.32,68.19,66.02,67.07,3981600.0],["2021-10-15",67.35,67.99,66.31,67.29,2809000.0],["2021-10-18",67.13,68.88,67.04,68.17,2758000.0],["2021-10-19",68.6,70.25,68.04,69.56,2762100.0],["2021-10-20",70.0,70.24,67.29,68.3,2504200.0],["2021-10-21",68.25,69.86,68.03,69.85,1133100.0],["2021-10-22",70.0,70.06,68.491,69.3,2006100.0],["2021-10-25",69.39,70.03,68.23,69.6,1245000.0],["2021-10-26",70.0,70.87,68.33,69.14,2338700.0],["2021-10-27",69.0,69.72,65.9,66.09,2108300.0],["2021-10-28",66.6,67.25,64.77,67.15,2151900.0],["2021-10-29",66.91,67.93,66.61,67.22,1206000.0],["2021-11-01",68.665,69.3,67.67,68.36,2759100.0],["2021-11-02",72.58,73.19,65.25,69.71,15467000.0],["2021-11-03",69.25,70.0,67.165,69.85,4354500.0],["2021-11-04",70.0,72.99,69.7,72.0,7129700.0],["2021-11-05",73.0,73.9,71.7,73.65,6060000.0],["2021-11-08",73.65,74.29,72.12,74.11,4003200.0],["2021-11-09",74.25,74.25,72.361,73.99,2059300.0],["2021-11-10",73.07,73.96,70.12,70.68,3186300.0],["2021-11-11",71.11,73.0,71.03,72.54,1917300.0],["2021-11-12",73.39,74.95,73.39,74.57,4632300.0],["2021-11-15",74.92,75.55,73.654,75.5,3718200.0],["2021-11-16",75.4,76.5,75.14,76.35,4859700.0],["2021-11-17",77.0,77.506,75.76,77.35,5389800.0],["2021-11-18",77.27,77.5,75.52,77.35,2931400.0],["2021-11-19",79.17,79.17,76.614,77.09,4721200.0],["2021-11-22",76.72,77.26,72.57,74.01,4579400.0],["2021-11-23",72.33,73.56,66.3,67.64,9080700.0],["2021-11-24",67.83,70.825,66.36,70.78,3589500.0],["2021-11-26",70.49,72.0,69.55,70.01,2777600.0],["2021-11-29",71.22,71.5,69.33,69.86,4328700.0],["2021-11-30",70.42,70.42,61.33,61.7,23427100.0],["2021-12-01",62.94,65.91,58.46,59.33,7622100.0],["2021-12-02",59.14,63.16,59.11,62.51,5147300.0],["2021-12-03",63.21,63.21,56.27,56.91,7792600.0],["2021-12-06",56.735,60.75,55.9,60.08,8686000.0],["2021-12-07",62.37,64.19,61.44,62.78,3453000.0],["2021-12-08",63.23,66.6,62.2,65.95,3244400.0],["2021-12-09",65.27,66.74,62.9,62.91,3387600.0],["2021-12-10",63.55,64.95,61.84,63.75,3245500.0],["2021-12-13",63.96,65.4,61.13,62.03,6567900.0],["2021-12-14",59.85,62.24,58.86,60.46,6841300.0],["2021-12-15",59.925,65.1,59.925,64.25,5594900.0],["2021-12-16",65.63,65.78,60.651,61.44,3879300.0],["2021-12-17",60.35,63.81,58.66,62.73,14066700.0],["2021-12-20",60.92,62.31,60.06,61.32,5183900.0],["2021-12-21",62.14,64.96,60.72,64.58,3374600.0],["2021-12-22",64.58,66.55,64.35,64.9,1958400.0],["2021-12-23",64.32,66.2,63.71,65.72,2624500.0],["2021-12-27",66.14,67.88,66.14,66.82,2728700.0],["2021-12-28",66.91,67.19,64.6,64.72,1768400.0],["2021-12-29",64.72,65.16,63.63,64.49,1315600.0],["2021-12-30",64.86,66.04,64.72,64.73,1069900.0],["2021-12-31",64.43,65.79,64.17,64.2,1001200.0],["2022-01-03",64.66,65.205,60.54,61.46,2981100.0],["2022-01-04",62.28,62.28,55.55,58.81,7462800.0],["2022-01-05",57.29,57.52,53.67,54.32,4179500.0],["2022-01-06",53.2,56.19,52.77,54.39,3191200.0],["2022-01-07",54.285,55.94,52.3,52.5,3363200.0],["2022-01-10",50.995,53.34,49.725,53.24,4393000.0],["2022-01-11",53.08,56.81,52.61,56.73,5039100.0],["2022-01-12",57.23,58.73,54.98,55.08,3329300.0],["2022-01-13",54.92,55.607,52.65,52.71,3945600.0],["2022-01-14",51.91,53.31,50.29,51.44,3384600.0],["2022-01-18",49.75,50.4,49.02,49.26,3895200.0],["2022-01-19",49.27,50.94,48.88,48.97,4186500.0],["2022-01-20",49.79,51.05,47.66,48.11,4253300.0],["2022-01-21",47.01,48.35,45.7,45.99,3175300.0],["2022-01-24",43.72,49.75,42.65,49.48,7838800.0],["2022-01-25",47.64,48.99,46.4,47.37,5314700.0],["2022-01-26",49.53,50.49,46.38,46.68,5016600.0],["2022-01-27",47.9,49.52,45.97,46.31,3058700.0],["2022-01-28",46.43,48.9,45.11,48.84,3411400.0],["2022-01-31",49.5,52.91,49.25,52.86,4657800.0],["2022-02-01",53.57,54.48,51.25,54.3,2825900.0],["2022-02-02",54.67,54.67,51.83,52.52,2068200.0],["2022-02-03",50.26,51.44,48.71,49.11,2804700.0],["2022-02-04",49.03,52.569,48.82,52.0,3041100.0],["2022-02-07",52.21,54.11,51.71,52.29,2306100.0],["2022-02-08",51.59,53.7,51.25,53.65,1531300.0],["2022-02-09",54.45,55.93,53.38,55.81,2740500.0],["2022-02-10",54.7,59.89,54.265,56.95,5468200.0],["2022-02-11",57.14,59.06,54.541,55.69,3612100.0],["2022-02-14",55.29,58.04,54.64,55.35,2932800.0],["2022-02-15",56.79,59.36,56.05,58.78,6651600.0],["2022-02-16",51.62,56.67,51.56,56.22,7843100.0],["2022-02-17",55.464,56.1,52.3,53.3,3988000.0],["2022-02-18",53.04,53.53,50.76,52.54,3789200.0],["2022-02-22",51.49,53.56,50.829,51.26,3061100.0],["2022-02-23",52.5,53.37,48.91,48.99,3722400.0],["2022-02-24",45.92,54.7,45.92,54.58,3884200.0],["2022-02-25",54.58,55.687,53.36,55.46,2478700.0],["2022-02-28",54.95,56.76,53.83,54.69,7756000.0],["2022-03-01",54.7,56.23,53.75,55.57,2610100.0],["2022-03-02",55.57,55.825,53.57,55.08,1958200.0],["2022-03-03",55.0,55.46,52.51,53.14,1731700.0],["2022-03-04",53.07,53.65,51.5,53.0,3197700.0],["2022-03-07",52.95,53.63,47.85,48.18,3747400.0],["2022-03-08",47.79,50.88,47.08,49.87,2917600.0],["2022-03-09",50.99,54.625,50.97,53.5,3133900.0],["2022-03-10",51.91,53.37,51.07,53.01,2396100.0],["2022-03-11",53.94,53.94,49.73,50.0,2673000.0],["2022-03-14",49.97,51.98,48.22,48.73,3386600.0],["2022-03-15",49.18,52.1,48.98,51.94,3148800.0],["2022-03-16",52.9,57.0,52.66,56.94,3803800.0],["2022-03-17",56.15,57.87,56.14,57.43,4236200.0],["2022-03-18",57.64,60.05,57.16,58.81,6168300.0],["2022-03-21",58.08,59.11,54.46,56.31,5791400.0],["2022-03-22",56.54,59.29,56.18,58.02,4283500.0],["2022-03-23",56.67,60.61,56.67,59.1,4416500.0],["2022-03-24",59.1,59.39,56.87,59.35,2823600.0],["2022-03-25",59.51,59.63,55.84,56.41,1701600.0],["2022-03-28",56.0,57.67,55.53,57.57,1483400.0],["2022-03-29",58.68,59.74,57.78,58.95,1781800.0],["2022-03-30",58.25,59.91,57.6,58.09,1234200.0],["2022-03-31",58.0,60.18,57.9,59.74,2735200.0],["2022-04-01",59.59,60.47,59.09,60.04,3005500.0],["2022-04-04",60.6,61.14,59.46,60.75,2942000.0],["2022-04-05",61.41,61.44,57.42,58.0,3066200.0],["2022-04-06",56.83,57.56,55.115,56.35,2591800.0],["2022-04-07",56.0,57.63,54.66,56.27,1348700.0],["2022-04-08",55.73,56.88,55.14,55.36,1192900.0],["2022-04-11",54.59,55.34,53.39,54.05,2281300.0],["2022-04-12",55.15,56.61,53.92,54.36,2079500.0],["2022-04-13",54.67,57.3,54.36,57.16,1912700.0],["2022-04-14",56.99,57.36,55.0,55.0,1688900.0],["2022-04-18",55.0,55.0,52.94,54.06,1455800.0],["2022-04-19",54.24,56.73,53.51,56.68,1515500.0],["2022-04-20",56.65,57.07,54.686,54.92,1380200.0],["2022-04-21",55.64,56.28,50.76,51.25,2210100.0],["2022-04-22",51.65,52.34,48.77,49.79,2640700.0],["2022-04-25",49.5,50.97,48.69,50.94,3288500.0],["2022-04-26",50.31,50.62,47.84,47.94,3253800.0],["2022-04-27",47.95,49.23,47.245,47.65,1917800.0],["2022-04-28",49.14,50.04,47.7,48.95,3504300.0],["2022-04-29",48.29,50.4,47.34,47.4,2339200.0],["2022-05-02",47.21,49.26,46.09,49.2,5335100.0],["2022-05-03",48.56,52.1,47.53,51.99,6137500.0],["2022-05-04",52.11,54.43,47.8,54.11,3861700.0],["2022-05-05",52.92,53.35,48.05,49.61,4943200.0],["2022-05-06",48.94,48.94,45.0,46.75,3839600.0],["2022-05-09",45.55,45.91,42.03,42.34,3344000.0],["2022-05-10",43.88,44.54,39.62,42.07,4140100.0],["2022-05-11",41.65,43.35,39.83,40.24,3209100.0],["2022-05-12",39.065,42.39,38.57,40.32,3850900.0],["2022-05-13",41.12,44.145,41.06,44.03,2513100.0],["2022-05-16",43.49,44.68,42.48,42.58,2310800.0],["2022-05-17",43.95,44.63,40.44,44.1,5942400.0],["2022-05-18",43.735,43.735,40.82,41.23,3874900.0],["2022-05-19",40.88,42.89,35.03,40.1,16772800.0],["2022-05-20",41.01,41.2,38.12,39.67,6688400.0],["2022-05-23",39.59,40.25,38.255,38.69,7027500.0],["2022-05-24",37.55,37.69,33.795,34.61,7892600.0],["2022-05-25",34.18,36.94,33.82,36.35,4582800.0],["2022-05-26",35.86,37.62,35.38,37.29,5109600.0],["2022-05-27",38.0,41.37,38.0,41.08,5004700.0],["2022-05-31",41.52,42.2,38.78,40.39,9053500.0],["2022-06-01",40.82,42.44,39.95,40.9,4517800.0],["2022-06-02",40.52,43.34,40.18,42.53,7766600.0],["2022-06-03",41.52,42.32,40.91,41.27,4726300.0],["2022-06-06",42.63,43.35,40.82,40.98,4149500.0],["2022-06-07",40.32,41.96,40.14,40.74,4800000.0],["2022-06-08",40.36,41.47,40.24,40.44,4437800.0],["2022-06-09",40.21,40.48,37.33,37.34,3989200.0],["2022-06-10",36.26,36.49,34.2,34.97,5611200.0],["2022-06-13",33.88,33.9,30.83,31.05,8831500.0],["2022-06-14",31.2,31.64,30.31,31.07,5033200.0],["2022-06-15",31.53,34.68,31.26,33.99,5526800.0],["2022-06-16",32.91,33.22,31.18,31.43,5726200.0],["2022-06-17",31.8,33.19,31.37,33.0,7739600.0],["2022-06-21",33.91,35.38,33.52,34.32,5192600.0],["2022-06-22",33.58,36.085,33.321,34.67,4219400.0],["2022-06-23",34.85,36.99,34.85,36.68,4415000.0],["2022-06-24",37.27,38.25,36.77,37.71,22194800.0],["2022-06-27",37.85,38.27,35.97,36.45,8594000.0],["2022-06-28",36.27,36.76,34.05,34.93,3989600.0],["2022-06-29",34.88,34.97,33.647,34.19,3838600.0],["2022-06-30",33.74,34.245,32.39,33.24,3240900.0],["2022-07-01",33.24,34.13,33.12,33.89,3357500.0],["2022-07-05",33.275,36.74,32.82,36.73,4434700.0],["2022-07-06",36.76,37.87,35.96,36.04,2882400.0],["2022-07-07",36.19,37.335,36.15,37.03,3055300.0],["2022-07-08",36.91,37.735,36.19,36.65,2669300.0],["2022-07-11",35.69,36.5,35.42,36.19,2592400.0],["2022-07-12",36.22,37.35,35.13,35.85,4133900.0],["2022-07-13",34.42,36.87,33.94,35.95,2186100.0],["2022-07-14",35.43,35.76,34.475,35.41,4783000.0],["2022-07-15",35.73,36.455,35.29,36.23,2725000.0],["2022-07-18",36.77,37.73,36.16,36.24,2325900.0],["2022-07-19",37.3,38.828,36.44,38.57,4328100.0],["2022-07-20",39.2,41.12,39.0,40.17,3705700.0],["2022-07-21",40.17,41.39,39.6,39.95,2591200.0],["2022-07-22",39.33,40.03,37.42,37.64,2139300.0],["2022-07-25",37.62,37.62,36.59,37.1,1731000.0],["2022-07-26",36.56,36.68,35.15,35.45,2630000.0],["2022-07-27",36.31,37.395,35.89,37.05,3635100.0],["2022-07-28",36.53,37.71,36.07,37.52,2827600.0],["2022-07-29",37.12,37.945,36.408,37.89,2939300.0],["2022-08-01",37.39,38.59,36.43,37.73,5655300.0],["2022-08-02",42.65,43.18,40.445,41.97,7200300.0],["2022-08-03",42.56,45.09,42.51,44.78,4942700.0],["2022-08-04",44.83,46.82,44.45,46.66,4475800.0],["2022-08-05",45.47,47.89,45.07,47.73,3900500.0],["2022-08-08",47.65,49.39,47.65,48.0,2668700.0],["2022-08-09",47.23,47.79,45.35,46.48,3461500.0],["2022-08-10",49.02,50.31,48.114,49.9,3763700.0],["2022-08-11",50.76,50.99,48.21,48.82,3346800.0],["2022-08-12",49.79,50.43,48.93,49.92,1667900.0],["2022-08-15",49.87,51.555,49.43,51.11,3458500.0],["2022-08-16",50.96,51.86,50.28,51.59,2395900.0],["2022-08-17",50.82,51.645,50.41,50.62,2820800.0],["2022-08-18",50.62,51.575,49.77,51.15,1779800.0],["2022-08-19",50.43,50.5,48.715,49.35,3326400.0],["2022-08-22",48.0,48.94,47.26,47.59,2905800.0],["2022-08-23",47.96,50.07,47.85,49.42,3612300.0],["2022-08-24",48.75,48.82,46.26,47.13,8492400.0],["2022-08-25",47.5,48.19,47.2,47.83,4670700.0],["2022-08-26",47.83,47.84,45.64,46.1,2902600.0],["2022-08-29",45.4,46.805,45.25,45.76,2268400.0],["2022-08-30",46.68,46.894,44.96,46.16,2180300.0],["2022-08-31",46.36,46.67,44.57,45.42,6426500.0],["2022-09-01",44.95,44.95,41.55,42.45,4399400.0],["2022-09-02",43.36,43.48,40.96,41.35,5164500.0],["2022-09-06",41.35,41.48,39.89,40.85,6293600.0],["2022-09-07",40.62,42.84,40.62,42.66,5289500.0],["2022-09-08",42.0,43.975,41.65,43.23,4557400.0],["2022-09-09",43.7,45.61,43.7,45.21,3514700.0],["2022-09-12",45.0,45.68,44.15,45.66,3254200.0],["2022-09-13",43.35,44.9,43.036,44.7,2826300.0],["2022-09-14",45.0,45.04,43.45,44.9,3456200.0],["2022-09-15",44.29,45.21,43.77,43.83,3230000.0],["2022-09-16",42.83,42.83,40.99,41.99,8793700.0],["2022-09-19",41.82,43.13,41.54,42.89,3893600.0],["2022-09-20",42.43,43.17,41.64,41.75,3649100.0],["2022-09-21",41.88,43.51,41.79,42.01,2267600.0],["2022-09-22",41.615,42.16,39.98,40.36,2650100.0],["2022-09-23",39.64,40.34,38.68,40.04,2732300.0],["2022-09-26",39.95,40.59,39.12,39.19,3432500.0],["2022-09-27",40.02,41.22,39.65,40.33,2334600.0],["2022-09-28",40.78,42.69,40.39,42.29,2507200.0],["2022-09-29",41.49,42.131,40.72,41.65,1625200.0],["2022-09-30",41.54,42.86,40.94,41.66,2974000.0],["2022-10-03",42.31,44.01,41.61,43.81,4313200.0],["2022-10-04",45.06,45.9,44.78,45.88,3767100.0],["2022-10-05",45.4,46.96,44.92,46.72,3248000.0],["2022-10-06",46.86,48.76,46.76,48.62,6355200.0],["2022-10-07",47.42,47.49,43.95,44.4,4377900.0],["2022-10-10",44.38,44.695,42.75,43.64,2241900.0],["2022-10-11",43.14,44.4,41.71,43.22,2761400.0],["2022-10-12",43.67,43.905,42.47,43.77,1742700.0],["2022-10-13",41.66,44.08,40.92,43.14,2970400.0],["2022-10-14",44.09,44.54,41.76,41.87,2503800.0],["2022-10-17",43.63,44.9,43.45,43.81,2757400.0],["2022-10-18",45.82,45.94,44.025,45.12,2630200.0],["2022-10-19",44.2,45.16,43.92,44.35,1963200.0],["2022-10-20",44.74,46.57,44.36,44.94,4459700.0],["2022-10-21",43.78,45.02,42.395,44.87,2122900.0],["2022-10-24",44.87,44.95,43.1,44.45,1812000.0],["2022-10-25",44.82,46.98,44.82,46.68,3391600.0],["2022-10-26",45.0,47.765,44.7,45.68,2978600.0],["2022-10-27",45.73,47.46,45.53,46.11,3743700.0],["2022-10-28",45.22,45.41,43.77,45.18,3037500.0],["2022-10-31",44.84,45.33,43.81,44.53,3475800.0],["2022-11-01",45.9,45.9,43.24,43.5,5049200.0],["2022-11-02",32.19,34.45,30.12,30.81,22294300.0],["2022-11-03",30.6,31.73,30.18,31.25,7731900.0],["2022-11-04",31.71,31.79,27.93,29.28,8891900.0],["2022-11-07",29.57,29.97,27.935,28.05,7783300.0],["2022-11-08",28.05,29.62,27.44,29.45,5510000.0],["2022-11-09",29.35,29.35,27.975,28.07,3874800.0],["2022-11-10",29.99,30.97,29.67,30.94,5802100.0],["2022-11-11",31.46,33.07,31.09,32.56,5238800.0],["2022-11-14",32.05,32.6,31.265,31.34,3063900.0],["2022-11-15",32.43,32.8,31.605,31.69,3862500.0],["2022-11-16",31.0,31.29,23.29,27.17,23417300.0],["2022-11-17",26.19,26.27,24.63,26.17,16373700.0],["2022-11-18",26.72,26.93,25.89,26.61,5070900.0],["2022-11-21",26.68,27.605,26.26,27.51,5313600.0],["2022-11-22",27.24,27.53,26.16,27.36,3324000.0],["2022-11-23",27.5,28.72,27.26,28.07,2454100.0],["2022-11-25",27.74,28.36,27.38,27.8,2059400.0],["2022-11-28",27.405,27.85,27.045,27.23,2301000.0],["2022-11-29",27.32,27.46,26.355,26.53,4247900.0],["2022-11-30",26.36,28.65,26.14,28.6,6651700.0],["2022-12-01",28.53,29.25,28.24,28.91,4341900.0],["2022-12-02",27.88,29.39,27.88,29.27,3937600.0],["2022-12-05",28.82,29.55,28.22,28.7,5237100.0],["2022-12-06",28.84,28.945,27.62,27.97,3208100.0],["2022-12-07",28.01,28.694,27.92,28.33,3865900.0],["2022-12-08",28.67,29.52,28.18,28.5,4163400.0],["2022-12-09",28.4,29.255,28.37,29.04,4206000.0],["2022-12-12",29.01,30.57,28.91,30.19,4391700.0],["2022-12-13",32.07,32.407,30.61,31.07,5362500.0],["2022-12-14",30.71,31.66,30.71,31.36,4317800.0],["2022-12-15",30.46,30.91,29.75,29.94,4767400.0],["2022-12-16",29.95,30.18,29.48,29.8,4492500.0],["2022-12-19",29.48,29.68,27.6,27.94,6611800.0],["2022-12-20",27.56,29.05,27.56,28.73,3159000.0],["2022-12-21",28.84,29.705,28.35,29.31,3617700.0],["2022-12-22",28.74,28.98,28.15,28.95,3470200.0],["2022-12-23",28.76,28.875,28.11,28.8,2623700.0],["2022-12-27",28.55,28.91,27.82,28.55,2714900.0],["2022-12-28",28.11,28.71,28.104,28.43,3248300.0],["2022-12-29",29.0,30.4,28.61,30.15,2575600.0],["2022-12-30",29.55,30.27,29.28,30.11,2859400.0],["2023-01-03",30.67,31.05,29.41,29.44,3246500.0],["2023-01-04",28.46,28.57,27.6,27.77,8281900.0],["2023-01-05",27.47,27.47,25.39,25.93,8553500.0],["2023-01-06",26.04,26.09,24.685,25.11,9252300.0],["2023-01-09",25.19,26.155,24.845,25.98,9617900.0],["2023-01-10",25.39,26.295,24.93,25.47,9930000.0],["2023-01-11",25.78,26.475,25.42,26.43,8743100.0],["2023-01-12",26.27,26.48,25.13,25.73,5210200.0],["2023-01-13",25.65,26.075,25.04,26.01,3474800.0],["2023-01-17",26.03,26.63,25.51,26.39,7029500.0],["2023-01-18",26.56,26.96,26.105,26.26,3849000.0],["2023-01-19",25.84,26.23,25.52,25.63,2430900.0],["2023-01-20",25.75,26.23,25.6,25.89,6395600.0],["2023-01-23",25.9,27.18,25.74,27.0,3400900.0],["2023-01-24",26.49,27.25,26.42,26.73,2364200.0],["2023-01-25",25.89,26.42,25.02,26.19,3030500.0],["2023-01-26",26.89,27.54,26.39,27.5,3222100.0],["2023-01-27",27.3,27.96,27.12,27.61,3537300.0],["2023-01-30",27.26,27.7,26.92,27.39,2490100.0],["2023-01-31",27.5,28.24,27.385,28.23,3166100.0],["2023-02-01",27.63,28.58,27.27,28.395,9444300.0],["2023-02-02",29.59,30.26,28.99,30.12,5235800.0],["2023-02-03",28.92,29.95,28.835,29.07,4621900.0],["2023-02-06",28.68,29.32,28.47,28.72,8303900.0],["2023-02-07",26.54,30.98,26.18,30.24,16607700.0],["2023-02-08",29.895,30.0,27.89,28.05,8602600.0],["2023-02-09",28.5,28.92,27.29,27.57,5306200.0],["2023-02-10",27.27,27.34,25.775,25.8,5285900.0],["2023-02-13",26.04,26.77,25.68,26.61,6150800.0],["2023-02-14",26.46,27.45,26.25,26.87,4409700.0],["2023-02-15",26.91,28.53,26.635,28.29,9506800.0],["2023-02-16",27.47,27.61,26.38,26.4,3811400.0],["2023-02-17",26.18,26.18,25.25,25.71,3635100.0],["2023-02-21",25.29,25.665,25.07,25.52,2653500.0],["2023-02-22",25.73,26.14,25.515,25.95,2536500.0],["2023-02-23",26.38,26.46,25.58,26.02,4053600.0],["2023-02-24",25.41,25.62,25.05,25.19,2301400.0],["2023-02-27",25.52,25.6,24.42,24.66,5020900.0],["2023-02-28",24.62,24.79,24.075,24.17,5838900.0],["2023-03-01",24.42,24.75,24.305,24.35,3313100.0],["2023-03-02",24.07,25.036,24.02,24.78,2940900.0],["2023-03-03",25.13,26.27,25.13,25.85,3889400.0],["2023-03-06",26.01,26.36,25.54,25.57,3399500.0],["2023-03-07",25.84,26.045,25.0,25.01,2768300.0],["2023-03-08",24.98,25.22,24.48,24.62,2024300.0],["2023-03-09",24.5,24.82,23.945,24.18,5299800.0],["2023-03-10",23.95,24.02,21.71,21.85,12625200.0],["2023-03-13",21.89,21.965,20.72,21.42,15325800.0],["2023-03-14",22.66,22.77,21.26,21.36,8862700.0],["2023-03-15",21.01,22.45,20.88,22.22,7314000.0],["2023-03-16",22.25,23.05,22.04,22.94,5024700.0],["2023-03-17",22.7,23.855,22.7,23.76,5442000.0],["2023-03-20",23.54,23.68,22.97,23.52,5616700.0],["2023-03-21",23.74,24.18,23.64,24.07,4033900.0],["2023-03-22",23.95,24.4,23.45,23.49,3146900.0],["2023-03-23",23.83,24.16,23.285,23.34,2746600.0],["2023-03-24",23.22,23.35,22.585,23.18,2225100.0],["2023-03-27",23.18,23.24,22.61,23.07,4213600.0],["2023-03-28",23.01,23.33,22.86,23.16,2622500.0],["2023-03-29",23.51,24.275,23.435,24.14,3378800.0],["2023-03-30",24.52,24.76,24.25,24.42,2644600.0],["2023-03-31",24.54,25.2,24.36,24.71,4710600.0],["2023-04-03",24.43,24.81,23.99,24.56,2481200.0],["2023-04-04",24.8,24.85,23.955,24.03,3692300.0],["2023-04-05",23.72,23.72,22.61,22.99,3978500.0],["2023-04-06",22.865,23.275,22.52,23.11,5387000.0],["2023-04-10",22.6,23.31,22.6,23.08,2050100.0],["2023-04-11",23.12,23.32,22.955,23.04,2592300.0],["2023-04-12",23.53,23.67,22.51,22.52,1894300.0],["2023-04-13",22.67,23.29,22.56,22.6,3457800.0],["2023-04-14",22.36,22.63,21.865,22.15,2889200.0],["2023-04-17",22.32,22.825,22.01,22.41,5354600.0],["2023-04-18",22.53,22.53,21.45,21.81,6957900.0],["2023-04-19",21.5,22.19,21.5,21.92,3566700.0],["2023-04-20",21.67,22.005,21.365,21.46,3401800.0],["2023-04-21",21.5,22.09,21.435,21.99,3850200.0],["2023-04-24",21.94,22.01,21.191,21.5,3291300.0],["2023-04-25",21.46,21.57,21.14,21.23,5461300.0],["2023-04-26",21.585,21.85,21.185,21.28,3457200.0],["2023-04-27",21.53,21.68,21.005,21.45,5022700.0],["2023-04-28",21.09,22.035,20.88,21.91,8164700.0],["2023-05-01",21.75,21.92,21.395,21.7,5960500.0],["2023-05-02",23.13,23.35,21.73,21.98,11138800.0],["2023-05-03",21.98,22.345,21.29,21.45,5198300.0],["2023-05-04",21.79,22.155,20.5,20.57,4893200.0],["2023-05-05",20.73,21.125,20.52,20.55,5248200.0],["2023-05-08",20.58,21.16,20.33,21.11,4135200.0],["2023-05-09",20.86,21.09,20.41,20.44,5855300.0],["2023-05-10",20.7,21.12,20.56,21.1,4083400.0],["2023-05-11",21.285,21.285,20.74,21.19,2582100.0],["2023-05-12",21.24,21.24,20.44,20.61,3435300.0],["2023-05-15",20.59,21.805,20.5,21.77,2924000.0],["2023-05-16",21.62,23.87,21.58,22.75,9083900.0],["2023-05-17",22.8,22.94,22.245,22.49,3188600.0],["2023-05-18",22.82,24.09,22.78,24.06,4569300.0],["2023-05-19",24.05,24.4,23.405,23.99,3831700.0],["2023-05-22",23.93,25.47,23.89,25.25,5759800.0],["2023-05-23",25.15,25.435,24.68,24.74,3932700.0],["2023-05-24",24.44,24.65,24.18,24.31,3388300.0],["2023-05-25",24.38,24.5,23.04,23.07,4272100.0],["2023-05-26",23.1,23.635,23.09,23.48,3249800.0],["2023-05-30",23.78,24.99,23.78,24.73,4667200.0],["2023-05-31",24.75,25.2,24.39,24.73,6201700.0],["2023-06-01",24.55,26.0,24.39,25.91,6045200.0],["2023-06-02",26.09,26.63,25.88,26.45,5287600.0],["2023-06-05",27.0,27.0,25.68,26.55,7160900.0],["2023-06-06",26.47,27.065,26.295,26.76,4128300.0],["2023-06-07",27.0,27.24,26.463,26.73,6524600.0],["2023-06-08",26.38,26.66,25.855,25.89,5101700.0],["2023-06-09",26.0,26.855,25.98,26.15,4950700.0],["2023-06-12",26.18,26.81,26.15,26.69,3564000.0],["2023-06-13",27.0,28.505,26.91,28.46,7366700.0],["2023-06-14",28.3,28.755,27.375,27.65,6465900.0],["2023-06-15",27.35,28.515,27.28,28.4,4122400.0],["2023-06-16",26.75,27.03,25.45,26.82,58348900.0],["2023-06-20",26.58,26.74,25.73,26.5,5328500.0],["2023-06-21",26.08,26.27,23.895,23.97,10520600.0],["2023-06-22",23.6,24.48,23.5,24.27,5734800.0],["2023-06-23",23.66,24.27,23.5,23.99,13694000.0],["2023-06-26",23.83,24.98,23.83,24.62,6778200.0],["2023-06-27",24.76,24.95,23.975,24.14,4439300.0],["2023-06-28",25.66,25.69,24.948,25.61,7340300.0],["2023-06-29",25.62,26.12,25.51,26.08,6557700.0],["2023-06-30",26.34,26.45,25.385,25.39,4054600.0],["2023-07-03",25.5,26.27,25.31,26.18,2971500.0],["2023-07-05",26.09,26.09,25.175,25.48,3950700.0],["2023-07-06",25.08,25.22,24.69,24.84,2871700.0],["2023-07-07",24.95,25.78,24.95,25.52,2608100.0],["2023-07-10",25.29,25.89,25.075,25.85,3306900.0],["2023-07-11",26.0,26.96,25.91,26.9,3527400.0],["2023-07-12",27.41,27.71,27.2,27.56,5914300.0],["2023-07-13",27.98,28.22,27.86,28.06,3182800.0],["2023-07-14",28.17,28.27,27.255,27.29,4408500.0],["2023-07-17",27.16,29.015,27.14,28.89,6404800.0],["2023-07-18",28.9,29.055,28.505,28.95,3827000.0],["2023-07-19",29.45,30.155,28.63,28.85,6666000.0],["2023-07-20",28.49,28.73,27.0,27.02,4282400.0],["2023-07-21",27.19,27.495,26.54,26.68,4738700.0],["2023-07-24",25.86,26.2,25.51,25.82,5471000.0],["2023-07-25",25.81,25.84,25.05,25.27,4730800.0],["2023-07-26",25.31,25.64,25.12,25.52,4760600.0],["2023-07-27",26.194,26.194,24.91,25.08,4446400.0],["2023-07-28",25.52,26.06,25.445,25.77,4599600.0],["2023-07-31",25.99,26.23,25.445,25.57,9917900.0],["2023-08-01",20.7,20.75,18.56,18.67,38626300.0],["2023-08-02",18.4,19.02,18.31,18.4,17606900.0],["2023-08-03",18.25,18.8,18.25,18.65,13004000.0],["2023-08-04",18.9,18.9,18.355,18.5,9224800.0],["2023-08-07",18.5,18.59,18.22,18.52,5837700.0],["2023-08-08",18.17,18.47,18.0,18.45,7587600.0],["2023-08-09",18.49,18.555,18.18,18.33,5819000.0],["2023-08-10",18.51,18.66,18.24,18.4,8256600.0],["2023-08-11",18.29,18.85,18.25,18.77,5789800.0],["2023-08-14",18.66,18.76,18.33,18.41,5122900.0],["2023-08-15",18.27,18.635,18.19,18.23,4520300.0],["2023-08-16",18.07,18.27,17.98,18.0,4806400.0],["2023-08-17",17.93,18.08,17.69,17.7,4953200.0],["2023-08-18",17.5,17.71,17.34,17.43,6203000.0],["2023-08-21",17.35,17.675,17.34,17.55,5260900.0],["2023-08-22",17.65,17.97,17.53,17.91,5979000.0],["2023-08-23",17.99,18.538,17.84,18.29,5946400.0],["2023-08-24",18.41,18.447,17.83,17.98,4800700.0],["2023-08-25",18.02,18.155,17.845,17.91,5476000.0],["2023-08-28",18.0,18.219,17.84,17.88,3336100.0],["2023-08-29",17.86,17.985,17.73,17.84,5188700.0],["2023-08-30",17.83,18.04,17.71,17.79,6049300.0],["2023-08-31",17.92,18.33,17.87,18.02,8268200.0],["2023-09-01",18.18,18.63,18.15,18.58,6503500.0],["2023-09-05",18.08,18.3,17.91,18.11,4596900.0],["2023-09-06",18.14,18.15,17.773,17.87,3734000.0],["2023-09-07",17.66,18.135,17.56,17.82,4522600.0],["2023-09-08",17.8,17.865,17.43,17.59,5182700.0],["2023-09-11",17.77,17.84,17.45,17.5,5078100.0],["2023-09-12",17.37,17.92,17.37,17.8,5166000.0],["2023-09-13",17.71,17.795,17.14,17.17,4798200.0],["2023-09-14",17.2,17.445,17.1,17.25,4824900.0],["2023-09-15",17.26,17.34,17.045,17.22,13573600.0],["2023-09-18",17.22,17.495,17.0,17.03,7708400.0],["2023-09-19",16.86,16.93,16.39,16.53,7495400.0],["2023-09-20",16.68,16.68,15.95,15.96,6545500.0],["2023-09-21",15.84,15.905,15.53,15.73,9354600.0],["2023-09-22",15.83,16.015,15.6,15.86,5065200.0],["2023-09-25",15.66,16.165,15.66,16.05,4750800.0],["2023-09-26",15.97,16.03,15.73,15.78,4802700.0],["2023-09-27",15.87,16.25,15.82,16.22,4598700.0],["2023-09-28",16.18,16.535,15.97,16.34,4887200.0],["2023-09-29",16.58,16.79,16.32,16.4,4061800.0],["2023-10-02",16.42,16.59,16.06,16.16,6088800.0],["2023-10-03",16.0,16.515,16.0,16.3,4848500.0],["2023-10-04",16.35,16.77,16.29,16.75,4893400.0],["2023-10-05",16.72,16.828,16.495,16.52,9684200.0],["2023-10-06",16.4,17.029,16.37,16.93,4201800.0],["2023-10-09",16.74,16.975,16.7,16.93,3959700.0],["2023-10-10",17.0,17.41,16.97,17.17,5427000.0],["2023-10-11",17.08,17.52,17.08,17.5,4651600.0],["2023-10-12",17.43,17.465,16.96,17.05,5077000.0],["2023-10-13",17.0,17.1,16.71,16.85,4697000.0],["2023-10-16",16.96,17.33,16.88,17.15,5619400.0],["2023-10-17",17.02,17.495,16.97,17.4,4998400.0],["2023-10-18",17.18,17.33,17.06,17.09,2932100.0],["2023-10-19",17.08,17.315,16.96,17.0,3725500.0],["2023-10-20",16.95,17.225,16.9,16.99,4702200.0],["2023-10-23",16.75,16.85,15.89,15.92,6157800.0],["2023-10-24",16.09,16.565,16.09,16.23,6696300.0],["2023-10-25",16.1,16.33,15.685,15.72,7911400.0],["2023-10-26",15.77,15.87,15.36,15.51,5428400.0],["2023-10-27",15.74,15.83,15.14,15.34,7298500.0],["2023-10-30",15.48,15.72,15.1,15.51,9792500.0],["2023-10-31",14.9,14.9,12.78,12.96,21264700.0],["2023-11-01",12.73,12.99,12.36,12.53,13974000.0],["2023-11-02",12.76,12.87,12.41,12.77,12328400.0],["2023-11-03",12.94,13.756,12.94,13.63,8581200.0],["2023-11-06",13.61,13.61,13.09,13.09,7233700.0],["2023-11-07",13.15,13.465,12.91,13.33,6185900.0],["2023-11-08",13.3,13.44,12.985,13.01,6277600.0],["2023-11-09",13.1,13.1,12.49,12.59,5271900.0],["2023-11-10",12.57,12.77,12.37,12.76,5895300.0],["2023-11-13",12.66,12.77,12.465,12.55,4640900.0],["2023-11-14",12.85,13.39,12.84,13.29,7181500.0],["2023-11-15",13.31,13.81,13.29,13.62,7148000.0],["2023-11-16",13.58,13.58,13.13,13.31,3102800.0],["2023-11-17",13.29,13.44,13.195,13.42,3853700.0],["2023-11-20",13.37,14.1,13.32,13.98,5417900.0],["2023-11-21",13.81,13.87,13.635,13.84,5889200.0],["2023-11-22",13.98,14.36,13.8,14.28,6284100.0],["2023-11-24",14.19,14.28,14.01,14.17,2825400.0],["2023-11-27",14.09,14.275,13.83,13.88,3753600.0],["2023-11-28",13.86,14.07,13.65,13.99,4888500.0],["2023-11-29",14.16,14.3,13.965,14.22,6768800.0],["2023-11-30",14.3,14.6,13.96,14.37,31610600.0],["2023-12-01",14.35,15.14,13.89,15.05,9749200.0],["2023-12-04",14.95,15.28,14.6,14.71,5611300.0],["2023-12-05",14.57,14.63,14.25,14.48,3657300.0],["2023-12-06",14.6,16.07,14.43,15.5,12474800.0],["2023-12-07",15.48,15.57,15.165,15.24,5610400.0],["2023-12-08",15.13,15.66,14.97,15.64,6177600.0],["2023-12-11",15.55,16.18,15.47,16.15,7077200.0],["2023-12-12",16.15,16.17,15.69,15.86,6937500.0],["2023-12-13",15.85,17.16,15.5,17.08,8630700.0],["2023-12-14",17.53,18.795,17.5,18.29,17227600.0],["2023-12-15",18.25,18.451,17.77,18.33,13216300.0],["2023-12-18",18.35,18.39,17.855,18.06,5304000.0],["2023-12-19",18.27,18.895,18.215,18.83,6898000.0],["2023-12-20",18.73,19.39,18.34,18.35,6467700.0],["2023-12-21",18.55,19.175,18.41,18.94,6709200.0],["2023-12-22",18.93,19.1,18.45,18.68,3096400.0],["2023-12-26",18.68,19.01,18.625,18.93,2262500.0],["2023-12-27",19.0,19.05,18.73,18.81,3330600.0],["2023-12-28",18.75,18.979,18.69,18.82,2348300.0],["2023-12-29",18.69,18.89,18.43,18.49,2619600.0],["2024-01-02",18.28,18.34,17.7,17.77,4142900.0],["2024-01-03",17.47,17.481,16.83,16.86,4813000.0],["2024-01-04",16.77,16.9,16.49,16.82,3376800.0],["2024-01-05",16.77,17.45,16.73,17.06,3986100.0],["2024-01-08",16.25,16.95,16.14,16.4,8423100.0],["2024-01-09",16.37,16.675,16.215,16.29,6627900.0],["2024-01-10",16.34,16.53,15.95,16.15,12268200.0],["2024-01-11",16.22,16.42,15.68,16.13,8139600.0],["2024-01-12",15.95,16.29,15.695,15.72,6143800.0],["2024-01-16",15.49,15.6,15.255,15.33,8112500.0],["2024-01-17",15.0,15.41,14.72,15.38,12596800.0],["2024-01-18",15.53,15.59,15.28,15.41,4211500.0],["2024-01-19",15.45,15.681,15.26,15.56,3949400.0],["2024-01-22",15.82,16.14,15.63,15.77,5562200.0],["2024-01-23",16.1,16.23,15.76,15.94,4698300.0],["2024-01-24",16.27,16.33,15.76,15.78,4565500.0],["2024-01-25",15.94,16.06,15.73,15.86,5017000.0],["2024-01-26",15.83,16.145,15.79,15.88,3591800.0],["2024-01-29",16.66,17.11,16.63,16.85,10248400.0],["2024-01-30",16.73,16.825,16.25,16.3,5651200.0],["2024-01-31",16.18,16.8,16.03,16.04,5910700.0],["2024-02-01",15.5,16.0,15.34,15.85,6700100.0],["2024-02-02",15.8,15.8,15.3,15.31,10508200.0],["2024-02-05",15.25,15.44,15.16,15.38,6608700.0],["2024-02-06",15.42,15.635,15.265,15.36,6292100.0],["2024-02-07",15.8,15.8,15.01,15.31,12051100.0],["2024-02-08",14.81,15.37,14.77,15.11,14210500.0],["2024-02-09",15.27,15.715,15.12,15.39,12633800.0],["2024-02-12",15.33,16.11,15.22,16.02,17587500.0],["2024-02-13",17.78,18.475,16.49,18.32,35064300.0],["2024-02-14",18.5,18.695,17.685,18.11,10156500.0],["2024-02-15",18.26,18.27,17.33,17.56,8676900.0],["2024-02-16",17.52,17.93,17.27,17.49,5421500.0],["2024-02-20",17.16,17.395,16.81,17.03,6799200.0],["2024-02-21",16.97,17.26,16.91,17.08,3630800.0],["2024-02-22",17.47,17.885,17.22,17.27,4766700.0],["2024-02-23",17.26,17.695,17.19,17.24,4063700.0],["2024-02-26",17.05,17.165,16.9,16.95,4802500.0],["2024-02-27",17.15,17.448,16.87,17.29,2997000.0],["2024-02-28",17.13,17.135,16.73,16.8,2966800.0],["2024-02-29",16.88,17.13,16.58,16.76,4254000.0],["2024-03-01",16.72,16.88,16.47,16.87,3372800.0],["2024-03-04",16.83,17.0,16.33,16.63,3290800.0],["2024-03-05",16.38,16.43,16.05,16.09,3453400.0],["2024-03-06",16.4,16.4,15.45,16.13,6751400.0],["2024-03-07",16.18,16.61,16.13,16.57,5773400.0],["2024-03-08",16.7,16.76,16.38,16.51,3369600.0],["2024-03-11",16.52,17.01,16.495,16.7,6374000.0],["2024-03-12",16.7,16.85,16.065,16.14,8992700.0],["2024-03-13",16.1,16.74,16.09,16.34,4706400.0],["2024-03-14",16.35,16.38,15.715,15.9,5904500.0],["2024-03-15",15.8,16.005,15.63,15.99,11332400.0],["2024-03-18",16.06,16.12,15.68,15.87,5637200.0],["2024-03-19",15.6,16.06,15.6,15.84,3974200.0],["2024-03-20",15.76,16.0,15.675,15.87,6097800.0],["2024-03-21",16.13,16.28,15.915,16.02,5177900.0],["2024-03-22",16.02,16.09,15.535,15.55,3031800.0],["2024-03-25",15.57,15.66,15.41,15.5,2389300.0],["2024-03-26",15.61,15.76,15.4,15.42,2498000.0],["2024-03-27",15.5,15.86,15.5,15.85,2712200.0],["2024-03-28",15.84,16.05,15.84,16.03,4317800.0],["2024-04-01",16.09,16.4,15.91,16.06,5921500.0],["2024-04-02",15.76,15.96,15.585,15.92,5007400.0],["2024-04-03",15.87,16.175,15.75,16.12,4348300.0],["2024-04-04",16.28,16.29,14.95,15.08,9942700.0],["2024-04-05",15.08,15.448,14.9,15.32,10995800.0],["2024-04-08",15.45,15.958,15.28,15.84,3026600.0],["2024-04-09",15.9,16.33,15.87,16.23,4648600.0],["2024-04-10",15.84,16.05,15.6,15.69,3348600.0],["2024-04-11",15.75,16.35,15.69,16.26,5875600.0],["2024-04-12",16.08,16.36,15.76,15.83,5892400.0],["2024-04-15",15.86,15.92,15.28,15.33,5510000.0],["2024-04-16",15.2,15.43,15.15,15.25,3093700.0],["2024-04-17",15.31,15.605,15.285,15.5,4078100.0],["2024-04-18",15.5,15.9,15.43,15.77,3767700.0],["2024-04-19",15.74,15.945,15.505,15.53,3766700.0],["2024-04-22",15.55,15.73,15.42,15.66,3234300.0],["2024-04-23",15.6,16.095,15.56,15.84,2410200.0],["2024-04-24",15.91,16.005,15.685,15.89,1844100.0],["2024-04-25",15.55,15.8,15.375,15.72,2814300.0],["2024-04-26",15.91,16.42,15.81,16.37,2687000.0],["2024-04-29",16.45,16.77,16.37,16.43,3272100.0],["2024-04-30",16.17,16.35,15.85,15.86,4541300.0],["2024-05-01",15.83,16.87,15.79,16.36,4276400.0],["2024-05-02",16.56,16.655,16.11,16.48,5556600.0],["2024-05-03",16.9,16.98,16.025,16.12,6873100.0],["2024-05-06",16.26,16.67,16.255,16.62,7219500.0],["2024-05-07",16.55,16.625,15.96,16.02,16562000.0],["2024-05-08",12.11,13.07,11.67,12.14,28020000.0],["2024-05-09",12.18,12.82,12.175,12.58,10408000.0],["2024-05-10",12.55,12.785,12.23,12.76,7883500.0],["2024-05-13",12.81,12.98,12.71,12.96,9721200.0],["2024-05-14",13.11,13.225,12.89,12.99,4625900.0],["2024-05-15",13.13,13.2,12.78,13.17,4867700.0],["2024-05-16",13.21,13.67,13.13,13.61,4992200.0],["2024-05-17",13.63,13.65,13.06,13.09,5055800.0],["2024-05-20",13.0,13.34,12.975,13.32,3628400.0],["2024-05-21",13.22,13.34,12.99,13.04,2840500.0],["2024-05-22",13.01,13.31,12.97,13.2,3128200.0],["2024-05-23",13.21,13.28,12.74,12.82,3052000.0],["2024-05-24",12.88,13.01,12.78,12.95,3134300.0],["2024-05-28",13.01,13.07,12.81,12.84,3107900.0],["2024-05-29",12.61,12.82,12.59,12.63,3088100.0],["2024-05-30",12.57,12.76,12.44,12.5,4738400.0],["2024-05-31",12.5,12.56,12.21,12.28,5219600.0],["2024-06-03",12.5,12.51,11.975,12.11,6331900.0],["2024-06-04",12.04,12.11,11.79,11.88,4647200.0],["2024-06-05",11.97,12.08,11.79,12.02,3449200.0],["2024-06-06",11.9,12.45,11.89,12.37,3573500.0],["2024-06-07",12.26,12.4,12.155,12.34,3792000.0],["2024-06-10",12.23,12.56,12.0,12.5,10265800.0],["2024-06-11",12.46,12.825,12.418,12.67,4341700.0],["2024-06-12",12.92,13.05,12.66,12.76,3576100.0],["2024-06-13",12.78,12.88,12.1,12.14,4459000.0],["2024-06-14",12.05,12.495,12.03,12.38,4305300.0],["2024-06-17",12.27,12.32,11.96,12.02,4136400.0],["2024-06-18",11.95,11.96,11.72,11.8,4676100.0],["2024-06-20",11.8,12.08,11.78,12.07,3622200.0],["2024-06-21",12.05,12.415,11.97,12.29,21372700.0],["2024-06-24",12.25,12.33,11.77,11.78,5795100.0],["2024-06-25",11.71,12.67,11.68,12.35,12468500.0],["2024-06-26",12.24,13.04,12.15,12.58,8567000.0],["2024-06-27",12.53,12.915,12.435,12.5,10534400.0],["2024-06-28",12.62,12.82,12.505,12.77,9630100.0],["2024-07-01",12.75,12.8,12.55,12.68,3655500.0],["2024-07-02",12.7,12.84,12.14,12.25,6350700.0],["2024-07-03",12.23,12.3,11.895,12.25,4024300.0],["2024-07-05",12.18,12.315,12.08,12.27,4723800.0],["2024-07-08",12.31,12.335,11.81,11.9,4573600.0],["2024-07-09",11.87,12.58,11.521,12.47,13612500.0],["2024-07-10",12.5,12.55,11.35,11.46,8636300.0],["2024-07-11",11.64,11.89,11.5,11.88,4742900.0],["2024-07-12",11.97,12.04,11.675,11.72,4773300.0],["2024-07-15",11.73,11.82,11.475,11.5,4289100.0],["2024-07-16",11.59,12.01,11.59,11.96,4385200.0],["2024-07-17",11.9,12.13,11.81,12.02,6842400.0],["2024-07-18",12.14,12.14,11.385,11.52,7121800.0],["2024-07-19",11.45,11.53,11.305,11.45,4046100.0],["2024-07-22",11.57,11.64,11.16,11.51,5798200.0],["2024-07-23",11.5,11.675,11.355,11.65,3881300.0],["2024-07-24",11.48,11.665,11.03,11.04,3738500.0],["2024-07-25",11.0,11.49,10.83,11.31,4615600.0],["2024-07-26",11.49,11.6,11.29,11.59,3259400.0],["2024-07-29",11.67,11.67,11.255,11.31,2349200.0],["2024-07-30",11.39,11.66,11.28,11.57,4210900.0],["2024-07-31",11.64,11.71,11.34,11.36,5353700.0],["2024-08-01",11.43,11.45,10.79,11.02,7075100.0],["2024-08-02",10.81,10.84,10.395,10.41,7896100.0],["2024-08-05",9.685,10.09,9.58,9.8,15255100.0],["2024-08-06",8.68,8.72,7.65,8.01,42704600.0],["2024-08-07",8.04,8.7,7.995,8.7,22943800.0],["2024-08-08",8.7,9.38,8.51,8.95,18518000.0],["2024-08-09",8.94,9.14,8.83,9.0,7669700.0],["2024-08-12",9.35,9.38,8.68,8.71,8488800.0],["2024-08-13",8.52,9.29,8.51,9.21,8690900.0],["2024-08-14",9.15,9.19,8.83,8.87,5134300.0],["2024-08-15",8.96,9.315,8.96,9.2,5802300.0],["2024-08-16",9.15,9.27,9.05,9.14,5439100.0],["2024-08-19",9.21,9.67,9.1,9.54,10195400.0],["2024-08-20",9.56,9.73,9.4,9.71,7725900.0],["2024-08-21",9.73,9.79,9.53,9.69,3846400.0],["2024-08-22",9.7,9.755,9.49,9.51,5497800.0],["2024-08-23",9.68,9.97,9.6,9.72,5207500.0],["2024-08-26",9.77,9.86,9.64,9.8,4389700.0],["2024-08-27",9.73,9.865,9.62,9.77,3719500.0],["2024-08-28",9.7,9.8,9.41,9.72,5045300.0],["2024-08-29",9.8,9.88,9.69,9.73,4513200.0],["2024-08-30",9.8,10.0,9.76,9.89,5883200.0],["2024-09-03",9.79,10.06,9.79,9.92,5522100.0],["2024-09-04",9.84,10.175,9.785,9.82,5342900.0],["2024-09-05",9.79,9.99,9.73,9.94,3272900.0],["2024-09-06",9.91,9.955,9.52,9.55,5569900.0],["2024-09-09",9.56,9.905,9.53,9.64,4751200.0],["2024-09-10",9.67,9.725,9.4,9.67,4269700.0],["2024-09-11",9.67,9.83,9.52,9.8,4691000.0],["2024-09-12",9.85,10.29,9.79,10.22,8466900.0],["2024-09-13",10.24,10.875,10.22,10.62,10871000.0],["2024-09-16",10.59,10.699,10.435,10.6,7558300.0],["2024-09-17",10.73,10.915,10.325,10.6,8158100.0],["2024-09-18",10.63,10.68,10.27,10.35,7635300.0],["2024-09-19",10.6,10.83,10.54,10.64,6756000.0],["2024-09-20",10.6,10.6,10.27,10.29,13603700.0],["2024-09-23",10.3,10.49,10.19,10.28,5086400.0],["2024-09-24",10.34,10.52,10.21,10.23,5455600.0],["2024-09-25",10.25,10.32,10.09,10.1,3658700.0],["2024-09-26",10.27,10.4,10.175,10.29,3170700.0],["2024-09-27",10.4,10.72,10.365,10.5,4390400.0],["2024-09-30",10.46,10.585,10.235,10.32,3933400.0],["2024-10-01",10.36,10.36,10.0,10.03,3046900.0],["2024-10-02",9.98,10.095,9.815,9.99,5018200.0],["2024-10-03",9.85,9.955,9.65,9.72,3050400.0],["2024-10-04",9.94,10.07,9.805,9.9,2777300.0],["2024-10-07",9.86,9.94,9.55,9.56,4633100.0],["2024-10-08",9.54,9.62,9.4,9.44,5767800.0],["2024-10-09",9.42,9.93,9.4,9.92,5721100.0],["2024-10-10",9.84,10.12,9.735,9.89,19244400.0],["2024-10-11",9.87,10.36,9.85,10.14,23134300.0],["2024-10-14",10.19,10.365,10.02,10.28,13951000.0],["2024-10-15",10.29,10.35,10.12,10.16,11164400.0],["2024-10-16",10.21,10.24,10.06,10.13,10080300.0],["2024-10-17",10.13,10.41,10.003,10.4,4211900.0],["2024-10-18",10.51,10.725,10.465,10.61,3493900.0],["2024-10-21",10.59,10.92,10.57,10.7,4996900.0],["2024-10-22",10.67,10.751,10.37,10.49,7615600.0],["2024-10-23",10.39,10.58,10.21,10.35,2542500.0],["2024-10-24",10.44,10.53,10.32,10.4,3076600.0],["2024-10-25",10.46,10.65,10.43,10.49,2634900.0],["2024-10-28",10.52,10.89,10.52,10.74,4367900.0],["2024-10-29",10.68,10.89,10.615,10.78,2261100.0],["2024-10-30",10.78,10.98,10.59,10.6,2464500.0],["2024-10-31",10.6,11.11,10.6,11.05,9244900.0],["2024-11-01",11.02,11.44,10.955,11.33,9357600.0],["2024-11-04",11.3,11.355,11.01,11.29,12317100.0],["2024-11-05",11.34,11.46,11.15,11.19,5758800.0],["2024-11-06",11.5,11.89,11.33,11.84,14404900.0],["2024-11-07",11.79,11.955,11.69,11.77,8531500.0],["2024-11-08",11.73,12.22,11.55,11.99,14650500.0],["2024-11-11",12.05,12.68,12.045,12.65,8486700.0],["2024-11-12",12.66,13.39,12.64,13.08,20477300.0],["2024-11-13",11.05,11.41,10.19,10.53,36940500.0],["2024-11-14",10.55,10.785,10.27,10.58,11076800.0],["2024-11-15",10.49,10.575,10.05,10.23,9946000.0],["2024-11-18",10.19,10.2,9.67,9.71,15391800.0],["2024-11-19",9.59,9.98,9.52,9.9,6514700.0],["2024-11-20",10.47,10.8,10.25,10.62,17223600.0],["2024-11-21",10.67,10.79,10.35,10.37,17097500.0],["2024-11-22",10.36,10.875,10.275,10.63,19406200.0],["2024-11-25",10.8,11.02,10.64,10.865,9978100.0],["2024-11-26",10.74,10.9,10.645,10.89,6236300.0],["2024-11-27",10.93,11.035,10.83,11.0,3454200.0],["2024-11-29",10.96,11.065,10.77,10.94,3313100.0],["2024-12-02",11.01,11.41,10.995,11.36,5379300.0],["2024-12-03",11.38,11.44,10.925,11.0,9874700.0],["2024-12-04",11.02,11.29,10.93,11.2,9588500.0],["2024-12-05",11.24,11.24,10.94,10.97,4131200.0],["2024-12-06",10.99,11.13,10.94,11.04,4591000.0],["2024-12-09",10.97,11.095,10.85,10.96,5711400.0],["2024-12-10",10.97,11.1,10.4,10.47,4451000.0],["2024-12-11",10.47,10.8,10.25,10.77,6105000.0],["2024-12-12",10.77,10.84,10.49,10.61,4684100.0],["2024-12-13",10.44,10.49,10.215,10.4,4670200.0],["2024-12-16",10.36,10.91,10.26,10.89,6292200.0],["2024-12-17",10.89,11.24,10.76,11.19,6945100.0],["2024-12-18",11.19,11.73,10.56,10.58,7695100.0],["2024-12-19",10.76,10.854,10.375,10.48,5734300.0],["2024-12-20",10.38,10.94,10.32,10.79,14582600.0],["2024-12-23",10.8,10.84,10.525,10.82,5402200.0],["2024-12-24",10.85,10.89,10.69,10.79,1722400.0],["2024-12-26",10.71,11.18,10.66,11.06,4997600.0],["2024-12-27",11.05,11.11,10.63,10.66,10065000.0],["2024-12-30",10.42,10.466,10.22,10.4,7919800.0],["2024-12-31",10.49,10.705,10.385,10.51,9983800.0],["2025-01-02",10.65,10.84,10.395,10.46,9251200.0],["2025-01-03",10.58,10.67,10.34,10.635,5503400.0],["2025-01-06",10.39,10.87,10.285,10.48,12464500.0],["2025-01-07",10.44,10.58,10.06,10.14,8457700.0],["2025-01-08",10.0,10.08,9.51,9.61,13794600.0],["2025-01-10",9.4,9.53,9.315,9.43,4595800.0],["2025-01-13",9.36,9.845,9.325,9.79,20757200.0],["2025-01-14",9.96,9.96,9.75,9.77,4434500.0],["2025-01-15",10.05,10.175,9.89,9.91,4426400.0],["2025-01-16",9.92,10.225,9.877,10.18,4592800.0],["2025-01-17",10.35,10.39,10.065,10.1,4653300.0],["2025-01-21",10.23,10.28,9.94,9.98,6428100.0],["2025-01-22",10.0,10.03,9.85,9.89,5697000.0],["2025-01-23",9.81,9.96,9.695,9.95,6603700.0],["2025-01-24",9.96,10.365,9.94,9.98,9834900.0],["2025-01-27",9.85,10.38,9.77,10.11,6012000.0],["2025-01-28",10.26,10.73,10.1,10.5,9525000.0],["2025-01-29",10.48,10.52,10.18,10.31,5188100.0],["2025-01-30",10.35,10.57,10.35,10.47,6041900.0],["2025-01-31",10.54,10.66,10.2,10.29,6421100.0],["2025-02-03",10.08,10.28,10.0,10.18,3630600.0],["2025-02-04",10.18,10.59,10.1,10.435,5527300.0],["2025-02-05",10.33,10.47,10.25,10.46,2868700.0],["2025-02-06",10.44,10.529,10.2,10.29,3218300.0],["2025-02-07",10.33,10.34,9.99,10.0,4009600.0],["2025-02-10",10.06,10.36,9.94,10.28,3687900.0],["2025-02-11",10.27,10.34,10.06,10.22,3164600.0],["2025-02-12",10.08,10.32,9.86,10.29,3549300.0],["2025-02-13",10.32,10.34,10.05,10.17,5812600.0],["2025-02-14",10.25,10.27,9.98,10.24,2508700.0],["2025-02-18",10.29,10.64,10.27,10.51,5264300.0],["2025-02-19",10.45,10.48,10.15,10.17,4810300.0],["2025-02-20",9.97,10.068,9.74,9.9,4997400.0],["2025-02-21",9.95,9.97,9.63,9.65,6484100.0],["2025-02-24",9.7,9.75,9.44,9.64,6887400.0],["2025-02-25",9.5,9.77,9.375,9.53,9251700.0],["2025-02-26",11.175,12.065,10.92,11.73,37427400.0],["2025-02-27",11.73,12.63,11.62,12.01,19858200.0],["2025-02-28",11.91,11.96,11.535,11.66,11005700.0],["2025-03-03",11.87,12.01,11.465,11.54,8112900.0],["2025-03-04",11.37,11.87,11.18,11.77,6113900.0],["2025-03-05",11.8,11.93,11.44,11.9,6861300.0],["2025-03-06",11.7,11.865,11.33,11.4,6272900.0],["2025-03-07",11.34,11.575,11.13,11.51,6752300.0],["2025-03-10",11.41,11.52,11.08,11.16,7554300.0],["2025-03-11",11.12,11.37,10.97,11.02,6435300.0],["2025-03-12",11.25,11.34,10.83,10.94,5269800.0],["2025-03-13",10.9,10.9,10.46,10.5,6297100.0],["2025-03-14",10.63,10.7,10.43,10.45,7997100.0],["2025-03-17",10.4,10.73,10.33,10.58,4405200.0],["2025-03-18",10.54,10.61,10.26,10.49,4656400.0],["2025-03-19",10.49,10.97,10.49,10.83,5066700.0],["2025-03-20",10.76,10.88,10.645,10.72,4785700.0],["2025-03-21",10.61,10.97,10.61,10.89,14177200.0],["2025-03-24",11.07,11.26,11.0,11.07,4107700.0],["2025-03-25",11.11,11.41,11.105,11.12,5603400.0],["2025-03-26",11.14,11.285,11.02,11.03,3500000.0],["2025-03-27",10.99,11.165,10.75,10.81,5376300.0],["2025-03-28",10.8,10.9,10.0,10.05,6309900.0],["2025-03-31",9.91,10.085,9.81,10.0,7360900.0],["2025-04-01",9.9,10.05,9.67,9.84,6283400.0],["2025-04-02",9.69,10.02,9.66,9.81,5265300.0],["2025-04-03",9.33,9.53,8.73,8.79,7106200.0],["2025-04-04",8.46,8.72,7.5,7.53,11321500.0],["2025-04-07",7.21,8.17,7.01,7.76,9635000.0],["2025-04-08",8.11,8.15,7.24,7.41,8196300.0],["2025-04-09",7.25,8.835,7.15,8.56,14423500.0],["2025-04-10",8.29,8.45,7.59,7.84,7088500.0],["2025-04-11",7.73,8.025,7.675,7.93,5897600.0],["2025-04-14",8.19,8.25,7.895,8.0,6045000.0],["2025-04-15",8.0,8.425,7.96,8.08,6116900.0],["2025-04-16",7.99,8.25,7.81,7.99,4983000.0],["2025-04-17",7.99,8.07,7.81,8.01,3882400.0],["2025-04-21",7.84,7.905,7.52,7.67,3387900.0],["2025-04-22",7.78,7.96,7.56,7.94,6502500.0],["2025-04-23",8.22,8.605,8.12,8.23,7335800.0],["2025-04-24",8.31,8.75,8.18,8.73,6047700.0],["2025-04-25",8.785,8.925,8.66,8.79,5264600.0],["2025-04-28",8.79,8.865,8.53,8.71,6428100.0],["2025-04-29",8.61,8.74,8.56,8.7,4333100.0],["2025-04-30",8.42,8.585,8.26,8.56,3769700.0],["2025-05-01",8.75,8.87,8.59,8.63,3375300.0],["2025-05-02",8.72,9.035,8.71,9.0,4881500.0],["2025-05-05",8.84,9.165,8.84,9.1,5600900.0],["2025-05-06",8.99,9.065,8.76,8.89,5314100.0],["2025-05-07",8.965,9.035,8.81,9.0,4091100.0],["2025-05-08",9.135,9.39,9.07,9.24,4759900.0],["2025-05-09",9.29,9.47,9.17,9.35,5537500.0],["2025-05-12",9.98,10.38,9.645,10.31,15693400.0],["2025-05-13",9.29,10.465,9.29,10.03,4959600.0],["2025-05-14",10.0,10.335,9.93,10.23,6684200.0],["2025-05-15",10.095,10.23,9.93,10.06,5009500.0],["2025-05-16",10.05,10.22,10.01,10.2,5016600.0],["2025-05-19",10.0,10.12,9.88,9.9,4946900.0],["2025-05-20",9.89,10.0,9.65,9.7,7868700.0],["2025-05-21",9.65,9.93,9.495,9.52,4703800.0],["2025-05-22",9.5,9.62,9.46,9.55,3621200.0],["2025-05-23",9.37,9.52,9.35,9.48,2798400.0],["2025-05-27",9.82,9.9,9.595,9.83,4249200.0],["2025-05-28",9.79,9.91,9.5,9.52,4104300.0],["2025-05-29",9.63,9.63,9.245,9.32,10615700.0],["2025-05-30",9.32,9.65,9.17,9.55,5613900.0],["2025-06-02",9.53,9.75,9.36,9.57,3824600.0],["2025-06-03",9.55,10.015,9.44,9.99,4518800.0],["2025-06-04",10.0,10.155,9.89,9.97,3326000.0],["2025-06-05",10.03,10.135,9.884,9.97,3568000.0],["2025-06-06",10.1,10.13,9.875,9.91,3482700.0],["2025-06-09",9.9,10.28,9.87,10.15,5098500.0],["2025-06-10",10.21,10.37,10.08,10.12,5162900.0],["2025-06-11",10.19,10.4,10.18,10.24,3609300.0],["2025-06-12",10.18,10.25,9.98,9.99,2793800.0],["2025-06-13",9.59,9.865,9.52,9.66,3447800.0],["2025-06-16",9.7,10.02,9.68,9.99,5586000.0],["2025-06-17",9.87,9.93,9.75,9.77,3183600.0],["2025-06-18",9.81,9.865,9.685,9.74,3918600.0],["2025-06-20",9.84,9.94,9.74,9.8,7197400.0],["2025-06-23",9.75,9.86,9.56,9.72,3640200.0],["2025-06-24",9.85,10.11,9.79,10.04,3389200.0],["2025-06-25",10.1,10.12,9.72,9.74,3728600.0],["2025-06-26",9.83,9.95,9.68,9.92,6482000.0],["2025-06-27",10.0,10.155,9.96,10.09,4302500.0],["2025-06-30",10.05,10.265,10.03,10.12,2519500.0],["2025-07-01",10.11,10.25,9.985,10.08,7360700.0],["2025-07-02",10.02,10.165,9.87,10.04,3235500.0],["2025-07-03",10.01,10.38,10.01,10.26,2559800.0],["2025-07-07",10.16,10.395,10.02,10.04,4490900.0],["2025-07-08",10.1,10.265,10.08,10.15,4093100.0],["2025-07-09",10.2,10.44,10.12,10.43,3173100.0],["2025-07-10",10.42,10.605,10.285,10.37,2807600.0],["2025-07-11",10.29,10.34,10.12,10.2,3299000.0],["2025-07-14",10.16,10.705,10.16,10.55,4739400.0],["2025-07-15",10.64,10.71,10.145,10.16,3766400.0],["2025-07-16",10.26,10.43,10.13,10.35,3376600.0],["2025-07-17",10.35,10.505,10.28,10.45,2492100.0],["2025-07-18",10.52,10.56,10.33,10.41,2222700.0],["2025-07-21",10.46,10.6,10.39,10.54,2566100.0],["2025-07-22",10.58,10.87,10.545,10.76,3322000.0],["2025-07-23",10.87,11.09,10.73,11.04,3015300.0],["2025-07-24",11.03,11.11,10.845,10.99,2473600.0],["2025-07-25",10.99,11.27,10.9,11.22,2473000.0],["2025-07-28",11.34,11.475,11.195,11.45,3854600.0],["2025-07-29",11.5,11.51,11.015,11.14,3583500.0],["2025-07-30",11.21,11.21,10.815,10.89,2885800.0],["2025-07-31",10.92,11.02,10.67,10.83,3798400.0],["2025-08-01",10.62,10.771,10.06,10.21,4627300.0],["2025-08-04",10.27,10.69,10.27,10.65,9444100.0],["2025-08-05",10.86,10.885,9.03,9.8,18707300.0],["2025-08-06",9.82,10.245,9.78,10.19,8971100.0],["2025-08-07",10.3,10.785,10.22,10.39,8743300.0],["2025-08-08",10.36,10.39,9.773,9.82,5464500.0],["2025-08-11",9.81,10.12,9.5,9.54,6721700.0],["2025-08-12",9.55,9.77,9.41,9.6,4955400.0],["2025-08-13",9.64,10.27,9.53,10.09,5318100.0],["2025-08-14",9.98,10.135,9.875,10.07,3492400.0],["2025-08-15",10.075,10.62,10.075,10.43,4757500.0],["2025-08-18",10.41,10.585,10.27,10.55,4958400.0],["2025-08-19",10.57,10.64,10.26,10.31,3739400.0],["2025-08-20",10.21,10.28,9.98,10.1,3604000.0],["2025-08-21",10.0,10.15,9.85,10.1,3890700.0],["2025-08-22",10.1,10.78,10.08,10.75,3426400.0],["2025-08-25",10.72,10.8,10.44,10.46,3263500.0],["2025-08-26",10.52,10.546,10.225,10.23,4048200.0],["2025-08-27",10.3,10.77,10.275,10.75,2864300.0],["2025-08-28",10.8,11.005,10.75,10.895,2671500.0],["2025-08-29",10.87,10.93,10.75,10.9,3652700.0],["2025-09-02",10.55,10.66,10.13,10.29,3413200.0],["2025-09-03",10.26,10.4,10.14,10.38,2737400.0],["2025-09-04",10.26,10.26,10.031,10.12,2945000.0],["2025-09-05",10.23,10.563,10.095,10.23,2661200.0],["2025-09-08",10.35,10.66,10.35,10.65,4247600.0],["2025-09-09",10.64,10.755,10.45,10.55,3943400.0],["2025-09-10",10.59,11.6,10.53,11.4,13413100.0],["2025-09-11",11.43,11.79,11.22,11.75,5500800.0],["2025-09-12",11.85,11.87,11.34,11.66,4508300.0],["2025-09-15",11.77,12.51,11.74,12.2,7180400.0],["2025-09-16",12.19,12.19,11.61,11.84,3434600.0],["2025-09-17",11.9,12.39,11.78,12.01,3320100.0],["2025-09-18",12.01,12.225,12.0,12.14,4618300.0],["2025-09-19",12.14,12.25,11.8,11.83,10717500.0],["2025-09-22",11.84,12.0,11.69,11.97,2698900.0],["2025-09-23",12.0,12.19,11.815,11.91,3419800.0],["2025-09-24",12.04,12.105,11.355,11.51,3017000.0],["2025-09-25",11.28,11.5,11.14,11.35,2376000.0],["2025-09-26",11.38,11.58,11.18,11.56,2707300.0],["2025-09-29",11.68,11.74,11.42,11.61,3138700.0],["2025-09-30",11.58,11.65,10.8,10.91,5728900.0],["2025-10-01",10.65,10.86,10.26,10.27,5997800.0],["2025-10-02",10.27,10.48,10.23,10.45,4358200.0],["2025-10-03",10.47,10.71,10.405,10.425,3742000.0],["2025-10-06",10.53,10.7,10.22,10.67,4233200.0],["2025-10-07",10.725,10.791,10.285,10.5,3777000.0],["2025-10-08",10.58,10.61,10.38,10.41,2569000.0],["2025-10-09",10.42,10.49,10.27,10.44,2302700.0],["2025-10-10",10.43,10.47,9.96,9.97,4285400.0],["2025-10-13",10.13,10.31,9.99,10.28,3112400.0],["2025-10-14",10.06,10.319,10.015,10.26,2410200.0],["2025-10-15",10.44,10.46,10.14,10.26,2447700.0],["2025-10-16",10.27,10.51,10.08,10.165,5597700.0],["2025-10-17",10.1,10.195,10.01,10.08,3034600.0],["2025-10-20",10.2,10.49,10.19,10.47,2172800.0],["2025-10-21",10.47,10.96,10.425,10.855,2908000.0],["2025-10-22",10.835,11.02,10.71,10.94,3821700.0],["2025-10-23",10.94,11.08,10.86,11.05,3309700.0],["2025-10-24",11.25,11.38,11.13,11.135,2699300.0],["2025-10-27",11.26,11.6,11.21,11.42,4179100.0],["2025-10-28",11.46,11.6,11.245,11.26,2749800.0],["2025-10-29",11.24,11.425,10.89,10.92,4027500.0],["2025-10-30",10.81,11.05,10.745,10.9,3542500.0],["2025-10-31",10.95,11.275,10.945,11.22,5162900.0],["2025-11-03",11.19,11.84,11.03,11.8,12517600.0],["2025-11-04",11.91,12.31,11.43,11.69,9882200.0],["2025-11-05",11.83,11.98,11.135,11.22,7895300.0],["2025-11-06",11.21,11.226,10.475,10.7,7662300.0],["2025-11-07",10.58,10.731,10.435,10.575,3761400.0],["2025-11-10",10.74,10.78,10.51,10.57,3789000.0],["2025-11-11",10.61,10.785,10.53,10.57,2492700.0],["2025-11-12",10.63,10.75,10.36,10.44,2668200.0],["2025-11-13",10.34,10.47,10.2,10.22,2498800.0],["2025-11-14",10.05,10.35,10.0,10.2,3701200.0],["2025-11-17",10.22,10.305,9.53,9.62,4037100.0],["2025-11-18",9.52,9.6,9.325,9.39,3259800.0],["2025-11-19",9.4,9.405,9.155,9.3,3721000.0],["2025-11-20",9.5,9.5,9.04,9.07,4663000.0],["2025-11-21",9.11,9.615,8.935,9.47,5827300.0],["2025-11-24",9.48,9.59,9.35,9.49,2978500.0],["2025-11-25",9.51,9.87,9.36,9.62,4099900.0],["2025-11-26",9.62,9.87,9.53,9.67,5662500.0],["2025-11-28",9.79,10.02,9.63,9.92,5004200.0],["2025-12-01",9.8,10.22,9.73,10.12,5706400.0],["2025-12-02",10.16,10.28,10.09,10.11,4879400.0],["2025-12-03",10.07,10.285,9.95,10.07,4390400.0],["2025-12-04",10.07,10.105,9.82,9.91,6793600.0],["2025-12-05",9.9,10.095,9.69,9.94,9085600.0],["2025-12-08",9.94,10.125,9.895,9.95,4959700.0],["2025-12-09",9.91,10.255,9.895,10.0,4132000.0],["2025-12-10",9.97,10.22,9.9,10.13,6018800.0],["2025-12-11",10.02,10.09,9.76,9.96,5902100.0],["2025-12-12",9.97,10.02,9.68,9.96,4427200.0],["2025-12-15",10.11,10.235,9.75,9.79,4853000.0],["2025-12-16",9.76,10.005,9.745,9.95,5312100.0],["2025-12-17",10.01,10.58,10.008,10.07,7193400.0],["2025-12-18",10.09,10.21,9.92,10.17,4011400.0],["2025-12-19",10.17,10.29,10.06,10.27,14351100.0],["2025-12-22",10.3,10.49,10.175,10.21,4193300.0],["2025-12-23",10.2,10.24,9.99,10.07,3631100.0],["2025-12-24",10.04,10.14,10.025,10.12,1938500.0],["2025-12-26",10.07,10.175,10.06,10.12,1941200.0],["2025-12-29",10.06,10.16,9.94,9.95,2905200.0],["2025-12-30",9.95,10.055,9.93,10.03,3499400.0],["2025-12-31",10.055,10.215,9.985,10.17,4241200.0],["2026-01-02",10.24,10.28,9.56,9.61,5829900.0],["2026-01-05",9.63,10.36,9.6,10.24,5467900.0],["2026-01-06",10.14,10.53,10.09,10.49,4651700.0],["2026-01-07",10.49,10.6,10.35,10.48,3527400.0],["2026-01-08",10.37,10.69,10.25,10.58,3500900.0],["2026-01-09",10.6,10.76,10.355,10.4,3754400.0],["2026-01-12",10.29,10.58,10.145,10.47,3168100.0],["2026-01-13",10.48,10.54,10.05,10.06,4020200.0],["2026-01-14",10.035,10.245,9.965,10.08,3684300.0],["2026-01-15",10.11,10.14,9.99,10.0,2779300.0],["2026-01-16",10.03,10.045,9.0,9.035,8127400.0],["2026-01-20",8.93,9.18,8.78,8.785,4783200.0],["2026-01-21",8.81,8.91,8.705,8.76,3834100.0],["2026-01-22",8.88,9.18,8.88,9.12,3875200.0],["2026-01-23",9.1,9.19,8.805,8.82,6715000.0],["2026-01-26",8.83,9.075,8.83,8.91,6531400.0],["2026-01-27",8.93,9.025,8.685,8.72,4503000.0],["2026-01-28",8.77,8.9,8.64,8.715,6224700.0],["2026-01-29",8.62,8.63,7.952,8.19,7733500.0],["2026-01-30",8.12,8.28,7.945,8.05,8975300.0],["2026-02-02",8.01,8.155,7.78,7.81,9005700.0],["2026-02-03",7.65,7.81,6.845,6.92,11030800.0],["2026-02-04",6.83,7.18,6.67,6.87,11355000.0],["2026-02-05",6.75,7.11,6.7,6.78,7805300.0],["2026-02-06",6.81,7.35,6.63,7.31,11669000.0],["2026-02-09",7.14,7.68,7.01,7.32,17482300.0],["2026-02-10",6.045,6.96,5.84,6.63,37311900.0],["2026-02-11",6.66,7.0,6.355,6.56,25475600.0],["2026-02-12",6.57,6.6,6.2,6.3,11135200.0],["2026-02-13",6.36,6.59,6.285,6.36,18536500.0],["2026-02-17",6.36,6.5,6.245,6.49,14937300.0],["2026-02-18",6.54,6.78,6.4,6.6,10382900.0],["2026-02-19",6.48,6.56,6.34,6.43,9435900.0],["2026-02-20",6.38,6.755,6.38,6.45,8693100.0],["2026-02-23",6.33,6.35,5.97,6.03,11530300.0],["2026-02-24",6.04,6.05,5.77,5.99,17184100.0],["2026-02-25",5.99,6.16,5.88,6.13,6983100.0],["2026-02-26",6.17,6.445,6.12,6.4,9409100.0],["2026-02-27",6.23,6.24,5.995,6.21,11187600.0],["2026-03-02",6.03,6.195,5.91,6.18,8246800.0],["2026-03-03",6.07,6.285,5.93,6.23,6630800.0],["2026-03-04",6.23,6.29,6.09,6.24,5433100.0],["2026-03-05",6.26,6.62,6.24,6.59,6292300.0],["2026-03-06",6.45,6.64,6.37,6.56,5661900.0],["2026-03-09",6.46,6.575,6.225,6.5,6563700.0],["2026-03-10",6.51,6.55,6.23,6.31,5928900.0],["2026-03-11",6.4,6.55,6.205,6.29,6838300.0],["2026-03-12",6.23,6.36,5.98,6.0,7495100.0],["2026-03-13",6.01,6.075,5.74,5.83,9377700.0],["2026-03-16",5.9,5.95,5.78,5.78,6823200.0],["2026-03-17",5.8,6.06,5.79,5.86,6197100.0],["2026-03-18",5.77,5.99,5.74,5.89,4515100.0],["2026-03-19",5.91,6.13,5.84,5.95,4554800.0],["2026-03-20",5.88,5.97,5.715,5.91,56032800.0],["2026-03-23",5.92,6.28,5.92,6.18,12098900.0],["2026-03-24",6.06,6.095,5.715,5.75,7672600.0],["2026-03-25",5.89,5.98,5.565,5.81,7847200.0],["2026-03-26",5.73,6.035,5.73,5.93,6578600.0],["2026-03-27",5.82,5.86,5.63,5.72,5968800.0],["2026-03-30",5.77,6.235,5.76,5.97,12636000.0],["2026-03-31",6.02,6.2,5.925,5.98,9181700.0],["2026-04-01",6.01,6.04,5.79,5.85,9605700.0],["2026-04-02",5.85,6.165,5.73,5.81,11560400.0],["2026-04-06",5.82,6.07,5.82,5.94,12121700.0],["2026-04-07",5.92,6.05,5.77,5.8,6785500.0],["2026-04-08",6.05,6.13,5.595,5.63,10572200.0],["2026-04-09",5.56,5.66,5.215,5.4,14444600.0],["2026-04-10",5.37,5.49,5.15,5.23,18799600.0],["2026-04-13",5.22,5.52,5.17,5.52,22082200.0],["2026-04-14",5.59,5.895,5.545,5.79,11957700.0],["2026-04-15",5.925,6.3,5.88,6.15,13834500.0],["2026-04-16",6.27,6.47,6.08,6.17,8799100.0],["2026-04-17",6.28,6.4,6.2,6.21,9273300.0],["2026-04-20",6.14,6.31,6.025,6.24,5411400.0],["2026-04-21",6.25,6.42,6.13,6.21,4304900.0],["2026-04-22",6.29,6.37,6.195,6.36,4898500.0],["2026-04-23",6.17,6.25,5.72,5.87,7186000.0],["2026-04-24",5.9,6.13,5.73,6.13,7288500.0],["2026-04-27",6.1,6.285,6.04,6.06,6132700.0],["2026-04-28",6.09,6.355,6.08,6.18,7794600.0],["2026-04-29",6.1,6.235,6.025,6.13,5277000.0],["2026-04-30",6.1,6.27,6.03,6.25,5811100.0],["2026-05-01",6.498,6.715,6.35,6.65,8659500.0],["2026-05-04",6.64,6.751,6.485,6.52,6208900.0],["2026-05-05",6.54,6.6,6.405,6.56,4426000.0],["2026-05-06",6.46,6.55,6.35,6.5,7266900.0],["2026-05-07",6.68,6.868,6.565,6.63,7560400.0],["2026-05-08",6.54,6.59,6.2,6.38,19864100.0],["2026-05-11",6.35,6.66,5.985,6.04,23425300.0],["2026-05-12",4.0,4.4,3.87,4.06,42419100.0],["2026-05-13",3.985,4.115,3.85,3.96,20553600.0],["2026-05-14",3.99,4.025,3.76,3.9,16903200.0],["2026-05-15",3.9,3.985,3.76,3.86,11959000.0],["2026-05-18",3.86,4.05,3.85,3.92,8401800.0],["2026-05-19",3.93,3.99,3.765,3.81,7118200.0],["2026-05-20",3.75,3.785,3.645,3.67,12117200.0],["2026-05-21",3.58,3.635,3.46,3.57,13774200.0],["2026-05-22",3.6,3.75,3.55,3.61,8223100.0],["2026-05-26",3.59,3.665,3.49,3.5,9402600.0],["2026-05-27",3.46,3.52,3.24,3.25,12754400.0],["2026-05-28",3.31,3.345,3.19,3.21,10994800.0],["2026-05-29",3.365,3.43,3.28,3.33,18745900.0],["2026-06-01",3.43,3.88,3.43,3.82,19968700.0],["2026-06-02",3.64,3.73,3.29,3.425,25277500.0],["2026-06-03",3.42,3.42,2.94,3.12,21632200.0],["2026-06-04",3.21,3.24,2.99,3.03,8902000.0],["2026-06-05",3.03,3.07,2.89,2.98,11539300.0],["2026-06-08",2.95,2.969,2.84,2.85,7761800.0],["2026-06-09",2.85,2.91,2.74,2.77,8831700.0],["2026-06-10",2.715,2.84,2.685,2.7,9887500.0],["2026-06-11",2.705,2.73,2.59,2.68,10494300.0],["2026-06-12",2.69,2.845,2.59,2.81,14201600.0],["2026-06-15",2.83,2.866,2.76,2.84,9967900.0],["2026-06-16",2.85,2.88,2.73,2.8,6572600.0],["2026-06-17",2.76,2.84,2.66,2.68,6809200.0],["2026-06-18",2.62,2.88,2.6,2.81,19859700.0],["2026-06-22",2.78,2.79,2.54,2.65,14099200.0],["2026-06-23",2.6,2.79,2.6,2.71,11109800.0],["2026-06-24",2.715,2.855,2.7,2.83,11400900.0],["2026-06-25",2.775,2.775,2.605,2.61,9969300.0],["2026-06-26",2.61,2.935,2.61,2.89,45330300.0],["2026-06-29",2.94,2.97,2.81,2.92,14903400.0],["2026-06-30",2.865,2.94,2.835,2.93,10126000.0],["2026-07-01",2.99,3.03,2.83,2.84,12710600.0],["2026-07-02",2.82,3.04,2.82,2.99,11699900.0],["2026-07-06",2.95,3.005,2.83,2.93,15081608.668581],["2026-07-07",3.01,3.11,2.975,2.99,6326244.463927],["2026-07-08",2.95,3.01,2.87,2.92,10696692.103927],["2026-07-09",2.84,2.99,2.8,2.94,6499953.634008],["2026-07-10",3,3.06,2.805,2.92,9723480.269373],["2026-07-13",2.96,3.22,2.94,3.08,10938907.646508],["2026-07-14",2.99,3.085,2.93,3.02,6133646.280027],["2026-07-15",3.08,3.195,3.06,3.08,4692895.451455],["2026-07-16",3.125,3.2,3.04,3.13,7098973.625758],["2026-07-17",3.06,3.19,3.04,3.07,5383791.381401],["2026-07-20",3.11,3.23,3.04,3.13,8065947.903831],["2026-07-21",3.05,3.1699,2.995,3.02,6485979.064638],["2026-07-22",3.04,3.07,2.88,2.92,6063371.929609],["2026-07-23",2.91,2.98,2.74,2.88,8709967.993588],["2026-07-24",2.88,2.9699,2.865,2.92,5165690.747781],["2026-07-27",3,3.16,2.965,3.08,7204681.556927],["2026-07-28",3.09,3.34,3.09,3.28,7245526.377892],["2026-07-29",3.28,3.515,3.27,3.5,7551705.121265],["2026-07-30",3.45,3.45,3.18,3.32,6105499.514944],["2026-07-31",3.33,3.3998,3.265,3.3,6504038.63647],["2026-08-03",3.41,3.64,3.4,3.57,7285618.795612],["2026-08-04",3.46,3.655,3.46,3.62,4514844.189582],["2026-08-05",3.67,3.8,3.595,3.66,11334641.184267],["2026-08-06",3.78,4.24,3.76,4.14,16763136.345895],["2026-08-07",4.33,4.33,4.05,4.18,11372716.228524],["2026-08-10",4.13,4.3264,4.13,4.325,1988425.487293],["2026-08-11",4.21,4.3,4.055,4.08,6650654.345757],["2026-08-12",4.05,4.05,3.75,3.86,7181288.674789],["2026-08-13",3.86,4.365,3.8111,4.31,9260014.258126],["2026-08-14",4.25,4.3113,4.035,4.05,6927410.346282]]}