{"t":"HIMS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-13",9.78,9.8,9.78,9.8,300.0],["2019-09-16",9.8,9.8,9.8,9.8,0.0],["2019-09-17",9.8,9.8,9.8,9.8,0.0],["2019-09-18",9.8,9.8,9.8,9.8,0.0],["2019-09-19",9.95,9.95,9.95,9.95,600.0],["2019-09-20",9.95,9.95,9.95,9.95,0.0],["2019-09-23",9.95,9.95,9.95,9.95,0.0],["2019-09-24",9.95,9.95,9.95,9.95,0.0],["2019-09-25",9.95,9.95,9.95,9.95,0.0],["2019-09-26",9.95,9.95,9.9,9.9,200.0],["2019-09-27",9.87,9.87,9.87,9.87,100.0],["2019-09-30",9.87,9.87,9.87,9.87,0.0],["2019-10-01",9.87,9.87,9.87,9.87,0.0],["2019-10-02",9.87,9.87,9.87,9.87,0.0],["2019-10-03",9.86,9.86,9.86,9.86,200.0],["2019-10-04",9.86,9.86,9.86,9.86,0.0],["2019-10-07",9.85,9.85,9.85,9.85,500000.0],["2019-10-08",9.85,9.85,9.85,9.85,50000.0],["2019-10-09",9.85,9.85,9.85,9.85,0.0],["2019-10-10",9.825,9.83,9.825,9.825,225000.0],["2019-10-11",9.825,9.825,9.825,9.825,0.0],["2019-10-14",9.825,9.825,9.825,9.825,0.0],["2019-10-15",9.85,9.85,9.85,9.85,4500.0],["2019-10-16",9.85,9.85,9.85,9.85,5100.0],["2019-10-17",9.85,9.85,9.85,9.85,9600.0],["2019-10-18",9.85,9.85,9.85,9.85,100.0],["2019-10-21",9.85,9.85,9.85,9.85,5000.0],["2019-10-22",9.85,9.85,9.85,9.85,0.0],["2019-10-23",9.838,9.85,9.838,9.85,1400.0],["2019-10-24",9.85,9.85,9.85,9.85,0.0],["2019-10-25",9.81,9.85,9.81,9.85,1300.0],["2019-10-28",9.85,9.85,9.85,9.85,0.0],["2019-10-29",9.83,9.83,9.83,9.83,100000.0],["2019-10-30",9.85,9.85,9.85,9.85,9900.0],["2019-10-31",9.85,9.85,9.835,9.835,200.0],["2019-11-01",9.835,9.835,9.835,9.835,0.0],["2019-11-04",9.85,9.85,9.84,9.84,8000.0],["2019-11-05",9.85,9.86,9.83,9.86,229500.0],["2019-11-06",9.86,9.86,9.86,9.86,0.0],["2019-11-07",9.86,9.86,9.86,9.86,100.0],["2019-11-08",9.87,9.87,9.87,9.87,3200.0],["2019-11-11",9.87,9.87,9.86,9.87,35000.0],["2019-11-12",9.92,9.92,9.87,9.87,6300.0],["2019-11-13",9.87,9.87,9.87,9.87,88900.0],["2019-11-14",9.85,9.86,9.85,9.85,206800.0],["2019-11-15",9.85,9.92,9.85,9.9,88500.0],["2019-11-18",9.92,9.92,9.89,9.9,521300.0],["2019-11-19",9.92,9.92,9.9,9.9,111900.0],["2019-11-20",9.92,9.92,9.9,9.92,20200.0],["2019-11-21",9.92,9.92,9.92,9.92,0.0],["2019-11-22",9.81,9.92,9.81,9.91,3400.0],["2019-11-25",9.91,9.91,9.91,9.91,0.0],["2019-11-26",9.874,9.92,9.874,9.92,200.0],["2019-11-27",9.92,9.92,9.92,9.92,0.0],["2019-11-29",9.92,9.92,9.92,9.92,0.0],["2019-12-02",9.92,9.92,9.92,9.92,0.0],["2019-12-03",9.9,9.92,9.9,9.92,400.0],["2019-12-04",9.91,9.92,9.85,9.85,293200.0],["2019-12-05",9.91,9.91,9.85,9.9,11000.0],["2019-12-06",9.9,9.9,9.9,9.9,100.0],["2019-12-09",9.91,9.92,9.81,9.81,40800.0],["2019-12-10",9.81,9.81,9.81,9.81,0.0],["2019-12-11",9.81,9.81,9.81,9.81,0.0],["2019-12-12",9.81,9.81,9.81,9.81,0.0],["2019-12-13",9.87,9.87,9.86,9.86,177400.0],["2019-12-16",9.9,9.9,9.9,9.9,100.0],["2019-12-17",9.9,9.9,9.9,9.9,0.0],["2019-12-18",9.88,9.88,9.86,9.86,90000.0],["2019-12-19",9.86,9.86,9.86,9.86,0.0],["2019-12-20",9.895,9.895,9.895,9.895,500.0],["2019-12-23",9.895,9.895,9.895,9.895,0.0],["2019-12-24",9.895,9.895,9.895,9.895,0.0],["2019-12-26",9.895,9.895,9.895,9.895,0.0],["2019-12-27",9.895,9.895,9.895,9.895,0.0],["2019-12-30",9.9,9.9,9.9,9.9,200.0],["2019-12-31",9.9,9.9,9.9,9.9,0.0],["2020-01-02",9.9,9.9,9.9,9.9,300.0],["2020-01-03",9.9,9.9,9.9,9.9,0.0],["2020-01-06",9.9,9.9,9.9,9.9,0.0],["2020-01-07",9.92,9.92,9.92,9.92,105000.0],["2020-01-08",9.92,9.93,9.92,9.93,100300.0],["2020-01-09",9.941,9.96,9.94,9.95,209100.0],["2020-01-10",9.95,9.95,9.95,9.95,0.0],["2020-01-13",9.95,9.95,9.95,9.95,0.0],["2020-01-14",9.95,9.95,9.95,9.95,0.0],["2020-01-15",9.994,9.994,9.994,9.994,100.0],["2020-01-16",9.994,9.994,9.994,9.994,0.0],["2020-01-17",10.05,10.05,10.05,10.05,26000.0],["2020-01-21",10.072,10.072,10.072,10.072,1000.0],["2020-01-22",10.1,10.1,10.072,10.072,1700.0],["2020-01-23",10.07,10.07,10.07,10.07,2500.0],["2020-01-24",10.05,10.051,10.05,10.05,40000.0],["2020-01-27",10.06,10.06,10.03,10.053,4400.0],["2020-01-28",10.053,10.053,10.053,10.053,0.0],["2020-01-29",10.05,10.07,10.05,10.07,10400.0],["2020-01-30",10.19,10.19,10.01,10.01,3800.0],["2020-01-31",10.05,10.05,10.05,10.05,16400.0],["2020-02-03",10.05,10.05,10.05,10.05,0.0],["2020-02-04",10.05,10.05,10.05,10.05,100.0],["2020-02-05",10.05,10.05,10.05,10.05,13400.0],["2020-02-06",10.01,10.05,10.01,10.05,1300.0],["2020-02-07",10.03,10.06,10.025,10.051,28100.0],["2020-02-10",10.078,10.078,10.03,10.03,300.0],["2020-02-11",10.052,10.052,10.01,10.01,400.0],["2020-02-12",10.15,10.15,10.1,10.15,2500.0],["2020-02-13",10.15,10.15,10.15,10.15,0.0],["2020-02-14",10.06,10.15,10.06,10.1,30200.0],["2020-02-18",10.1,10.1,10.1,10.1,0.0],["2020-02-19",10.1,10.1,10.1,10.1,0.0],["2020-02-20",10.1,10.1,10.1,10.1,200.0],["2020-02-21",10.1,10.1,10.1,10.1,0.0],["2020-02-24",10.1,10.1,10.1,10.1,0.0],["2020-02-25",10.1,10.1,10.1,10.1,0.0],["2020-02-26",10.1,10.1,10.1,10.1,0.0],["2020-02-27",10.02,10.1,9.97,10.1,71100.0],["2020-02-28",10.038,10.038,10.038,10.038,600.0],["2020-03-02",10.038,10.038,10.038,10.038,0.0],["2020-03-03",10.038,10.038,10.038,10.038,0.0],["2020-03-04",10.11,10.11,10.11,10.11,100.0],["2020-03-05",10.11,10.11,10.05,10.09,1400.0],["2020-03-06",10.09,10.09,10.09,10.09,0.0],["2020-03-09",10.0,10.06,9.985,10.009,1300.0],["2020-03-10",9.96,9.97,9.92,9.97,55000.0],["2020-03-11",9.97,9.98,9.94,9.94,534500.0],["2020-03-12",9.9,9.9,9.84,9.84,510200.0],["2020-03-13",9.84,9.84,9.84,9.84,0.0],["2020-03-16",9.7,9.7,9.65,9.65,32600.0],["2020-03-17",9.66,9.66,9.56,9.56,1700.0],["2020-03-18",9.5,9.53,9.44,9.44,9200.0],["2020-03-19",9.4,9.78,9.4,9.466,2000.0],["2020-03-20",9.466,9.466,9.466,9.466,0.0],["2020-03-23",9.91,9.91,9.4,9.4,207200.0],["2020-03-24",9.605,9.77,9.539,9.57,782100.0],["2020-03-25",9.57,9.57,9.57,9.57,0.0],["2020-03-26",9.75,9.77,9.7,9.76,683400.0],["2020-03-27",9.79,9.79,9.7,9.76,165500.0],["2020-03-30",9.79,9.9,9.731,9.9,16000.0],["2020-03-31",9.98,10.0,9.98,10.0,700.0],["2020-04-01",10.11,10.11,9.87,9.965,11800.0],["2020-04-02",9.99,9.99,9.9,9.91,1200.0],["2020-04-03",9.93,9.93,9.781,9.84,6800.0],["2020-04-06",9.91,9.91,9.81,9.83,3200.0],["2020-04-07",9.82,9.82,9.798,9.8,12200.0],["2020-04-08",9.93,9.94,9.81,9.85,103900.0],["2020-04-09",9.85,9.85,9.85,9.85,0.0],["2020-04-13",10.0,10.0,9.83,9.85,1500.0],["2020-04-14",10.0,10.0,9.86,9.86,12900.0],["2020-04-15",9.91,10.0,9.87,9.87,13700.0],["2020-04-16",10.0,10.0,9.94,9.94,1200.0],["2020-04-17",10.0,10.0,9.81,9.85,636900.0],["2020-04-20",10.0,10.0,9.85,9.85,6300.0],["2020-04-21",9.85,9.85,9.85,9.85,0.0],["2020-04-22",10.0,10.0,9.899,9.899,500.0],["2020-04-23",10.0,10.0,9.88,9.88,400.0],["2020-04-24",10.0,10.0,9.9,9.97,4200.0],["2020-04-27",9.92,9.92,9.92,9.92,1600.0],["2020-04-28",10.0,10.0,9.921,9.97,1500.0],["2020-04-29",9.97,9.97,9.97,9.97,0.0],["2020-04-30",9.97,9.97,9.97,9.97,0.0],["2020-05-01",10.1,10.1,9.98,9.98,400.0],["2020-05-04",10.0,10.1,9.98,9.98,1600.0],["2020-05-05",10.1,10.1,9.98,10.0,300.0],["2020-05-06",10.03,10.03,9.99,9.99,600.0],["2020-05-07",9.99,9.99,9.99,9.99,0.0],["2020-05-08",9.95,9.99,9.95,9.99,600.0],["2020-05-11",9.91,9.91,9.9,9.9,10600.0],["2020-05-12",9.92,9.99,9.9,9.97,14400.0],["2020-05-13",10.0,10.0,10.0,10.0,100.0],["2020-05-14",9.91,10.02,9.91,10.02,1700.0],["2020-05-15",9.93,9.93,9.93,9.93,400.0],["2020-05-18",10.03,10.03,9.975,9.975,1300.0],["2020-05-19",9.98,9.98,9.95,9.95,2500.0],["2020-05-20",9.94,9.94,9.94,9.94,200.0],["2020-05-21",9.94,9.94,9.94,9.94,100.0],["2020-05-22",9.9,9.99,9.9,9.99,1400.0],["2020-05-26",10.03,10.03,10.03,10.03,400.0],["2020-05-27",9.9,9.9,9.9,9.9,100.0],["2020-05-28",9.9,9.9,9.9,9.9,200.0],["2020-05-29",9.9,9.933,9.9,9.933,1400.0],["2020-06-01",10.01,10.01,9.95,9.95,1200.0],["2020-06-02",9.93,9.98,9.93,9.98,400.0],["2020-06-03",9.99,9.99,9.99,9.99,400.0],["2020-06-04",9.99,10.022,9.99,10.02,15200.0],["2020-06-05",10.02,10.03,9.947,10.02,1200.0],["2020-06-08",10.0,10.02,9.964,10.02,500.0],["2020-06-09",10.0,10.02,10.0,10.01,2900.0],["2020-06-10",10.0,10.05,10.0,10.05,24600.0],["2020-06-11",10.013,10.02,10.01,10.02,800.0],["2020-06-12",10.03,10.03,10.006,10.006,400.0],["2020-06-15",10.02,10.05,9.961,10.05,168100.0],["2020-06-16",10.01,10.1,10.0,10.045,317300.0],["2020-06-17",10.01,10.079,10.01,10.05,31200.0],["2020-06-18",9.99,10.09,9.99,10.09,124100.0],["2020-06-19",10.05,10.12,10.05,10.105,35900.0],["2020-06-22",10.14,10.18,10.12,10.14,10700.0],["2020-06-23",10.14,10.14,10.14,10.14,1500.0],["2020-06-24",10.15,10.18,10.15,10.16,203000.0],["2020-06-25",10.15,10.165,10.15,10.16,3600.0],["2020-06-26",10.18,10.2,10.17,10.18,16700.0],["2020-06-29",10.17,10.228,10.17,10.2,40500.0],["2020-06-30",10.2,10.25,10.17,10.17,31300.0],["2020-07-01",10.16,10.26,10.16,10.2,74700.0],["2020-07-02",10.18,10.54,10.18,10.37,89700.0],["2020-07-06",10.47,10.47,10.42,10.42,3100.0],["2020-07-07",10.43,10.495,10.42,10.44,28900.0],["2020-07-08",10.41,10.44,10.28,10.29,55100.0],["2020-07-09",10.27,10.3,10.27,10.285,2500.0],["2020-07-10",10.46,10.5,10.44,10.45,20100.0],["2020-07-13",10.5,10.5,10.3,10.362,31000.0],["2020-07-14",10.25,10.385,10.25,10.385,700.0],["2020-07-15",10.37,10.47,10.37,10.455,48700.0],["2020-07-16",10.455,10.455,10.455,10.455,0.0],["2020-07-17",10.43,10.47,10.35,10.46,369400.0],["2020-07-20",10.5,10.5,10.45,10.45,71500.0],["2020-07-21",10.54,10.6,10.54,10.59,8000.0],["2020-07-22",10.58,10.66,10.55,10.55,260100.0],["2020-07-23",10.5,10.59,10.46,10.46,91000.0],["2020-07-24",10.42,10.6,10.33,10.6,159800.0],["2020-07-27",10.58,10.59,10.52,10.52,900.0],["2020-07-28",10.439,10.5,10.43,10.43,1700.0],["2020-07-29",10.31,10.45,10.25,10.32,197900.0],["2020-07-30",10.3,10.32,10.25,10.32,3800.0],["2020-07-31",10.3,10.37,10.25,10.3,28800.0],["2020-08-03",10.39,10.4,10.275,10.4,21700.0],["2020-08-04",10.393,10.393,10.163,10.27,17300.0],["2020-08-05",10.27,10.27,10.27,10.27,0.0],["2020-08-06",10.27,10.27,10.27,10.27,0.0],["2020-08-07",10.2,10.27,10.16,10.27,13700.0],["2020-08-10",10.6,10.65,10.4,10.59,1770600.0],["2020-08-11",10.58,10.68,10.56,10.6,409500.0],["2020-08-12",10.65,10.7,10.6,10.62,390000.0],["2020-08-13",10.72,10.72,10.55,10.69,489100.0],["2020-08-14",10.65,10.75,10.55,10.75,138700.0],["2020-08-17",11.07,11.07,10.65,10.75,266700.0],["2020-08-18",10.65,10.79,10.648,10.65,118000.0],["2020-08-19",10.72,10.72,10.49,10.53,443900.0],["2020-08-20",10.4,10.51,10.4,10.5,108900.0],["2020-08-21",10.41,10.58,10.41,10.58,32900.0],["2020-08-24",10.41,10.5,10.4,10.45,491200.0],["2020-08-25",10.35,10.5,10.35,10.5,119400.0],["2020-08-26",10.5,10.69,10.5,10.5,569400.0],["2020-08-27",10.59,10.59,10.5,10.57,45300.0],["2020-08-28",10.55,10.58,10.45,10.45,109700.0],["2020-08-31",10.6,10.68,10.458,10.48,91800.0],["2020-09-01",10.6,10.775,10.54,10.75,158900.0],["2020-09-02",10.75,10.805,10.68,10.71,212100.0],["2020-09-03",10.74,10.74,10.55,10.69,335200.0],["2020-09-04",10.6,10.88,10.6,10.75,153300.0],["2020-09-08",10.75,10.87,10.63,10.75,83900.0],["2020-09-09",10.7,11.05,10.7,10.86,78100.0],["2020-09-10",10.94,10.98,10.79,10.98,203500.0],["2020-09-11",11.0,11.0,10.85,10.97,78200.0],["2020-09-14",10.97,11.0,10.8,11.0,64800.0],["2020-09-15",11.0,11.31,10.92,11.05,150500.0],["2020-09-16",11.13,11.2,10.9,11.2,111300.0],["2020-09-17",11.09,11.25,10.93,11.2,288400.0],["2020-09-18",11.25,11.47,11.0,11.19,240800.0],["2020-09-21",11.25,11.3,10.903,10.99,145700.0],["2020-09-22",11.17,11.19,10.86,11.0,84500.0],["2020-09-23",11.13,11.13,10.65,10.77,103700.0],["2020-09-24",10.78,10.78,10.56,10.65,557400.0],["2020-09-25",10.85,10.93,10.61,10.82,187200.0],["2020-09-28",11.25,11.39,11.0,11.25,1159800.0],["2020-09-29",11.32,12.49,11.27,11.6,1890600.0],["2020-09-30",11.45,11.8,11.44,11.75,365000.0],["2020-10-01",11.075,11.2,10.66,10.8,5094700.0],["2020-10-02",10.81,11.0,10.51,10.512,1577500.0],["2020-10-05",10.75,10.75,10.28,10.33,1094200.0],["2020-10-06",10.54,10.55,10.185,10.2,996700.0],["2020-10-07",10.34,10.4,10.14,10.24,527100.0],["2020-10-08",10.34,10.39,10.24,10.35,631500.0],["2020-10-09",10.35,10.49,10.18,10.49,445400.0],["2020-10-12",10.65,10.65,10.38,10.4,205900.0],["2020-10-13",10.42,10.54,10.35,10.47,552200.0],["2020-10-14",10.5,10.55,10.45,10.47,285400.0],["2020-10-15",10.49,10.5,10.4,10.48,139600.0],["2020-10-16",10.5,10.5,10.387,10.41,369900.0],["2020-10-19",10.47,10.47,10.385,10.4,159200.0],["2020-10-20",10.5,10.5,10.21,10.34,215300.0],["2020-10-21",10.31,10.35,10.22,10.24,92300.0],["2020-10-22",10.2,10.3,10.2,10.21,155100.0],["2020-10-23",10.23,10.23,10.18,10.19,339000.0],["2020-10-26",10.18,10.19,10.08,10.11,497000.0],["2020-10-27",10.2,10.2,10.06,10.08,318400.0],["2020-10-28",10.05,10.08,9.96,10.02,321700.0],["2020-10-29",10.1,10.2,10.0,10.06,244400.0],["2020-10-30",10.05,10.2,10.05,10.2,241200.0],["2020-11-02",10.2,10.25,10.06,10.15,97900.0],["2020-11-03",10.23,10.23,10.15,10.17,55800.0],["2020-11-04",10.1,10.18,10.07,10.18,94000.0],["2020-11-05",10.19,10.21,10.089,10.15,255300.0],["2020-11-06",10.13,10.19,10.1,10.1,78100.0],["2020-11-09",10.25,10.25,10.06,10.09,169200.0],["2020-11-10",10.06,10.17,10.06,10.12,336100.0],["2020-11-11",10.16,10.16,10.06,10.14,170200.0],["2020-11-12",10.17,10.17,10.095,10.12,125100.0],["2020-11-13",10.17,10.17,10.128,10.14,100300.0],["2020-11-16",10.21,10.21,10.11,10.13,157500.0],["2020-11-17",10.18,10.22,10.13,10.15,104000.0],["2020-11-18",10.12,10.14,10.11,10.12,94300.0],["2020-11-19",10.14,10.25,10.12,10.22,220900.0],["2020-11-20",10.22,10.23,10.15,10.23,186100.0],["2020-11-23",10.28,10.36,10.22,10.25,240700.0],["2020-11-24",10.32,10.32,10.18,10.24,268000.0],["2020-11-25",10.25,10.3,10.21,10.25,205700.0],["2020-11-27",10.4,10.45,10.3,10.45,231100.0],["2020-11-30",10.56,10.639,10.44,10.52,926900.0],["2020-12-01",10.65,10.96,10.62,10.77,1512900.0],["2020-12-02",10.77,10.8,10.44,10.52,976700.0],["2020-12-03",10.69,10.91,10.58,10.81,669200.0],["2020-12-04",10.9,10.95,10.78,10.9,858000.0],["2020-12-07",11.14,11.94,11.1,11.82,2703800.0],["2020-12-08",11.85,12.54,11.51,11.78,1677700.0],["2020-12-09",12.22,12.359,11.72,12.05,1012900.0],["2020-12-10",12.01,12.45,11.8,12.31,704600.0],["2020-12-11",12.34,12.41,11.81,11.89,654100.0],["2020-12-14",11.95,12.51,11.92,12.5,1114600.0],["2020-12-15",12.46,12.46,12.06,12.09,676300.0],["2020-12-16",12.38,12.64,12.15,12.4,1268800.0],["2020-12-17",12.4,12.5,12.1,12.27,634100.0],["2020-12-18",12.19,12.74,11.99,12.05,928600.0],["2020-12-21",12.5,12.64,12.25,12.47,834200.0],["2020-12-22",12.63,13.9,12.62,13.44,1209600.0],["2020-12-23",13.47,15.11,13.47,14.99,1009300.0],["2020-12-24",15.37,15.88,14.76,14.98,1236700.0],["2020-12-28",15.76,15.8,14.4,14.93,1832500.0],["2020-12-29",14.75,16.36,14.465,15.35,1308200.0],["2020-12-30",16.27,16.27,14.59,14.76,1074500.0],["2020-12-31",15.1,15.785,14.109,14.6,1294900.0],["2021-01-04",15.44,16.1,15.0,15.68,1501700.0],["2021-01-05",15.05,15.9,15.05,15.34,661100.0],["2021-01-06",15.6,17.0,15.36,15.72,834100.0],["2021-01-07",15.97,16.36,15.75,15.94,620000.0],["2021-01-08",15.76,17.21,15.76,17.21,788700.0],["2021-01-11",18.04,18.81,17.0,17.35,2081300.0],["2021-01-12",17.5,18.49,16.8,17.2,1393000.0],["2021-01-13",17.5,17.778,16.82,17.21,902400.0],["2021-01-14",17.36,18.4,17.22,17.46,850100.0],["2021-01-15",17.95,18.2,17.36,18.04,1044700.0],["2021-01-19",18.17,18.24,16.7,16.92,1370300.0],["2021-01-20",17.13,17.13,15.87,16.38,1284000.0],["2021-01-21",17.08,17.35,15.06,15.43,1134600.0],["2021-01-22",16.45,16.49,15.11,15.2,1471600.0],["2021-01-25",15.0,15.0,13.34,13.58,2924100.0],["2021-01-26",13.9,14.74,13.35,14.67,1779300.0],["2021-01-27",13.73,14.4,13.0,13.01,2651800.0],["2021-01-28",16.99,18.18,15.4,16.56,4725600.0],["2021-01-29",17.08,21.0,16.955,18.99,4709000.0],["2021-02-01",19.3,23.31,19.2,22.11,5970600.0],["2021-02-02",23.1,24.96,19.62,20.02,5464200.0],["2021-02-03",20.81,22.29,19.8,21.75,3163300.0],["2021-02-04",21.01,23.1,20.87,22.16,2187000.0],["2021-02-05",22.3,24.5,22.28,23.99,1816100.0],["2021-02-08",25.0,25.4,23.7,24.46,1895300.0],["2021-02-09",24.32,24.41,22.5,23.5,2277400.0],["2021-02-10",24.5,24.5,21.24,22.26,3013200.0],["2021-02-11",22.75,22.946,20.89,21.38,2305800.0],["2021-02-12",21.4,23.15,20.94,22.46,1327500.0],["2021-02-16",23.3,23.465,21.327,22.17,1836900.0],["2021-02-17",21.13,21.39,19.31,21.04,2799000.0],["2021-02-18",19.63,20.48,19.0,19.01,2332000.0],["2021-02-19",19.32,19.7,18.93,19.26,1860100.0],["2021-02-22",18.75,19.29,17.63,17.72,2015100.0],["2021-02-23",16.72,17.63,14.9,17.54,3987800.0],["2021-02-24",16.76,18.11,15.71,16.83,3517100.0],["2021-02-25",16.01,16.72,14.5,15.02,2932900.0],["2021-02-26",14.9,16.17,14.56,14.57,2334100.0],["2021-03-01",15.52,16.21,15.17,15.22,1640500.0],["2021-03-02",16.51,16.725,15.9,16.02,1989700.0],["2021-03-03",16.02,16.1,14.6,15.02,2297700.0],["2021-03-04",14.85,15.12,13.04,13.56,2585000.0],["2021-03-05",14.33,14.33,11.3,13.36,3723400.0],["2021-03-08",13.52,14.12,12.82,12.97,1572200.0],["2021-03-09",13.26,14.43,13.26,13.58,2047700.0],["2021-03-10",14.59,14.74,13.184,13.22,2294400.0],["2021-03-11",13.9,15.1,13.78,15.01,2034900.0],["2021-03-12",14.14,16.0,13.91,15.77,1872200.0],["2021-03-15",16.5,16.62,15.91,16.14,1913100.0],["2021-03-16",16.5,17.32,15.88,16.38,1921400.0],["2021-03-17",15.51,16.04,14.9,15.63,4186500.0],["2021-03-18",15.87,16.18,15.15,16.01,3525900.0],["2021-03-19",14.88,15.065,14.0,14.45,8860300.0],["2021-03-22",14.32,14.5,13.065,13.48,3727600.0],["2021-03-23",13.18,13.469,12.95,13.23,2830900.0],["2021-03-24",13.12,13.29,12.86,13.05,1289800.0],["2021-03-25",12.41,13.19,12.17,13.03,1234700.0],["2021-03-26",13.32,13.41,12.89,13.41,764400.0],["2021-03-29",13.29,13.45,12.51,12.79,933400.0],["2021-03-30",12.45,12.68,11.89,12.62,1494400.0],["2021-03-31",12.56,13.49,12.56,13.23,1066000.0],["2021-04-01",13.31,13.88,13.31,13.6,757200.0],["2021-04-05",13.58,14.43,13.4,14.08,1241500.0],["2021-04-06",13.86,14.11,13.57,13.71,1918500.0],["2021-04-07",14.14,14.14,13.0,13.04,1877200.0],["2021-04-08",13.04,13.44,12.81,12.94,1019600.0],["2021-04-09",12.8,13.18,12.681,12.97,688200.0],["2021-04-12",13.0,13.0,12.3,12.52,1517300.0],["2021-04-13",12.56,12.68,11.92,12.12,1387400.0],["2021-04-14",12.2,12.6,12.11,12.29,1072900.0],["2021-04-15",12.44,13.22,12.32,12.9,1043100.0],["2021-04-16",12.75,12.9,12.11,12.3,757500.0],["2021-04-19",12.11,12.13,11.14,11.21,1313500.0],["2021-04-20",11.08,11.199,9.865,9.89,2292800.0],["2021-04-21",10.01,11.62,10.0,11.29,2578500.0],["2021-04-22",11.66,11.72,10.88,10.99,858100.0],["2021-04-23",10.86,12.05,10.86,11.42,933300.0],["2021-04-26",11.56,12.12,11.45,11.96,675300.0],["2021-04-27",11.95,12.49,11.74,12.05,741200.0],["2021-04-28",11.86,12.45,11.78,12.35,440300.0],["2021-04-29",12.36,12.4,11.87,12.27,523200.0],["2021-04-30",12.05,12.4,12.03,12.38,427800.0],["2021-05-03",12.34,12.48,11.55,11.65,901200.0],["2021-05-04",11.37,11.51,10.79,11.45,747100.0],["2021-05-05",11.44,12.04,11.216,11.48,729800.0],["2021-05-06",11.26,11.48,10.44,10.73,1246100.0],["2021-05-07",10.87,11.14,10.67,10.8,782600.0],["2021-05-10",10.8,10.85,10.08,10.32,856100.0],["2021-05-11",9.62,10.35,9.32,9.9,2287200.0],["2021-05-12",10.15,10.15,8.63,8.97,2877300.0],["2021-05-13",9.09,9.16,8.092,8.16,2442100.0],["2021-05-14",8.54,8.91,8.23,8.84,1424200.0],["2021-05-17",9.18,9.66,8.96,9.21,2040800.0],["2021-05-18",9.22,10.89,9.22,10.05,2570900.0],["2021-05-19",9.79,11.26,9.61,10.56,2608100.0],["2021-05-20",11.34,11.48,10.83,11.42,1079200.0],["2021-05-21",11.55,13.01,11.25,12.81,2246400.0],["2021-05-24",12.71,12.725,11.7,12.04,1264000.0],["2021-05-25",11.95,12.465,11.57,11.65,857500.0],["2021-05-26",11.63,12.49,11.63,12.39,1346700.0],["2021-05-27",12.5,13.945,12.43,13.9,2893400.0],["2021-05-28",13.8,14.88,13.66,14.41,2167900.0],["2021-06-01",14.4,14.47,13.11,13.2,1561400.0],["2021-06-02",13.4,14.07,12.691,13.69,1469600.0],["2021-06-03",13.57,14.22,13.01,13.94,1367900.0],["2021-06-04",13.8,14.35,13.7,13.97,797300.0],["2021-06-07",14.14,14.88,13.67,14.78,1748900.0],["2021-06-08",14.6,15.55,14.51,15.35,2042500.0],["2021-06-09",15.34,15.351,13.36,13.45,1525400.0],["2021-06-10",13.26,13.26,12.52,12.85,2322600.0],["2021-06-11",12.89,12.9,12.1,12.21,1373900.0],["2021-06-14",12.3,13.05,12.02,12.9,1684900.0],["2021-06-15",12.62,12.8,11.75,12.07,1312500.0],["2021-06-16",12.15,12.24,11.455,11.77,1801500.0],["2021-06-17",11.78,12.22,11.4,11.64,1691200.0],["2021-06-18",11.47,11.81,11.09,11.1,1931400.0],["2021-06-21",11.2,11.76,10.87,11.2,2151000.0],["2021-06-22",11.11,11.33,10.785,10.9,2397000.0],["2021-06-23",10.9,11.149,10.76,11.12,2410200.0],["2021-06-24",11.23,11.27,10.7,10.75,1664900.0],["2021-06-25",10.82,10.86,10.44,10.65,1401300.0],["2021-06-28",10.74,11.0,10.6,10.89,990000.0],["2021-06-29",11.0,11.07,10.685,10.69,957300.0],["2021-06-30",10.96,11.0,10.56,10.89,1136600.0],["2021-07-01",10.95,11.06,10.66,10.97,1021200.0],["2021-07-02",11.0,11.03,10.285,10.38,1201200.0],["2021-07-06",10.35,10.9,10.13,10.56,1403300.0],["2021-07-07",10.61,10.76,10.19,10.73,1442400.0],["2021-07-08",10.64,10.68,10.02,10.31,1330900.0],["2021-07-09",10.36,10.44,9.92,10.11,1016500.0],["2021-07-12",10.32,10.844,10.27,10.56,1276100.0],["2021-07-13",10.5,10.64,9.91,9.97,1062900.0],["2021-07-14",10.03,10.03,9.08,9.26,1727100.0],["2021-07-15",9.25,9.775,9.11,9.77,1389300.0],["2021-07-16",9.76,9.96,9.07,9.13,1374200.0],["2021-07-19",9.0,9.83,8.91,9.56,1286800.0],["2021-07-20",9.33,9.4,8.6,8.69,6229400.0],["2021-07-21",8.8,9.05,8.66,8.84,2074200.0],["2021-07-22",8.84,8.85,7.96,8.49,5408200.0],["2021-07-23",8.28,8.87,8.19,8.6,2059100.0],["2021-07-26",8.48,8.697,8.12,8.19,1785100.0],["2021-07-27",8.21,8.32,7.97,8.2,1722500.0],["2021-07-28",8.18,8.43,8.04,8.34,1449800.0],["2021-07-29",8.44,8.45,7.81,7.93,3336300.0],["2021-07-30",7.9,8.169,7.77,7.91,2448500.0],["2021-08-02",8.0,8.41,7.99,8.07,3021500.0],["2021-08-03",8.17,8.53,8.02,8.17,3063800.0],["2021-08-04",8.09,8.321,7.88,8.11,2589800.0],["2021-08-05",7.99,8.39,7.65,8.11,3746500.0],["2021-08-06",8.23,8.45,8.045,8.15,2349300.0],["2021-08-09",8.17,8.25,7.77,8.23,2352200.0],["2021-08-10",8.25,8.44,7.77,7.84,2162500.0],["2021-08-11",7.89,7.89,7.24,7.57,5109900.0],["2021-08-12",8.68,9.08,8.04,8.39,9771300.0],["2021-08-13",8.64,9.1,8.335,8.37,3960200.0],["2021-08-16",8.37,8.37,7.46,7.47,4625000.0],["2021-08-17",7.43,7.49,6.75,6.91,5458800.0],["2021-08-18",6.91,7.59,6.79,7.37,2537400.0],["2021-08-19",7.16,7.29,6.81,6.81,2002400.0],["2021-08-20",6.81,7.28,6.71,7.11,1953300.0],["2021-08-23",7.15,7.31,7.1,7.28,2735600.0],["2021-08-24",7.34,7.76,7.249,7.73,1995700.0],["2021-08-25",7.72,7.77,7.38,7.51,1909400.0],["2021-08-26",7.45,7.77,7.41,7.48,1512900.0],["2021-08-27",7.57,8.0,7.47,7.73,1645100.0],["2021-08-30",7.9,8.32,7.83,8.0,4339900.0],["2021-08-31",8.1,8.21,7.57,7.88,2877500.0],["2021-09-01",7.9,8.365,7.695,8.12,2998600.0],["2021-09-02",8.18,8.395,8.06,8.34,2091200.0],["2021-09-03",8.28,8.32,8.03,8.21,1212100.0],["2021-09-07",8.2,8.83,8.19,8.6,5381300.0],["2021-09-08",8.77,8.849,8.1,8.53,2756800.0],["2021-09-09",8.39,9.079,8.39,9.06,2388400.0],["2021-09-10",9.08,9.24,8.58,8.71,2465800.0],["2021-09-13",8.74,9.105,8.54,8.87,2091900.0],["2021-09-14",9.0,9.35,8.57,8.66,1997800.0],["2021-09-15",8.66,8.909,8.38,8.66,2127200.0],["2021-09-16",8.6,8.89,8.515,8.61,2158300.0],["2021-09-17",8.65,8.78,8.2,8.73,5167000.0],["2021-09-20",8.32,8.72,7.96,8.05,3055800.0],["2021-09-21",8.11,8.338,8.07,8.26,1794900.0],["2021-09-22",8.29,8.33,8.123,8.24,1146800.0],["2021-09-23",8.32,8.375,7.99,8.24,1892200.0],["2021-09-24",8.14,8.31,8.02,8.1,1369500.0],["2021-09-27",8.08,8.47,7.932,8.36,1831700.0],["2021-09-28",8.25,8.3,7.715,7.82,2321700.0],["2021-09-29",7.82,7.97,7.42,7.53,2178900.0],["2021-09-30",7.61,7.83,7.485,7.54,2330400.0],["2021-10-01",7.55,7.64,7.27,7.3,2766800.0],["2021-10-04",7.3,7.45,7.19,7.24,1685700.0],["2021-10-05",7.32,7.59,7.28,7.34,1527900.0],["2021-10-06",7.21,7.44,7.18,7.36,1050500.0],["2021-10-07",7.5,7.67,7.39,7.44,1044900.0],["2021-10-08",7.5,7.66,7.29,7.38,1311400.0],["2021-10-11",7.89,7.99,7.44,7.48,2416900.0],["2021-10-12",7.44,8.03,7.42,7.95,2357900.0],["2021-10-13",8.494,8.5,8.03,8.35,2629800.0],["2021-10-14",8.49,8.79,8.385,8.46,1680600.0],["2021-10-15",8.46,8.67,8.29,8.36,1287800.0],["2021-10-18",8.17,8.29,7.9,7.96,1574500.0],["2021-10-19",8.12,8.39,8.1,8.26,1164800.0],["2021-10-20",8.3,8.34,8.11,8.3,1158600.0],["2021-10-21",8.26,8.512,8.26,8.46,634600.0],["2021-10-22",8.29,8.33,7.52,7.59,3773900.0],["2021-10-25",7.87,8.27,7.68,7.94,2404700.0],["2021-10-26",7.98,8.11,7.74,7.77,2243600.0],["2021-10-27",7.89,7.915,7.39,7.44,1796700.0],["2021-10-28",7.47,7.96,7.41,7.91,1563200.0],["2021-10-29",7.86,7.93,7.66,7.8,1122300.0],["2021-11-01",7.82,8.265,7.82,8.21,1575100.0],["2021-11-02",8.26,8.36,7.84,8.13,1443500.0],["2021-11-03",8.12,8.27,7.885,8.26,1994000.0],["2021-11-04",8.86,9.19,8.21,8.34,6584000.0],["2021-11-05",8.32,8.71,8.16,8.33,2206600.0],["2021-11-08",8.34,8.5,8.25,8.45,1297000.0],["2021-11-09",8.6,8.63,8.1,8.28,1806400.0],["2021-11-10",8.2,8.35,7.87,8.02,2434200.0],["2021-11-11",8.55,8.62,7.535,7.7,6690100.0],["2021-11-12",7.74,7.85,7.33,7.4,5697800.0],["2021-11-15",7.58,8.205,7.52,8.17,5737600.0],["2021-11-16",8.09,8.27,7.88,8.19,2589300.0],["2021-11-17",8.23,8.56,8.09,8.12,3277500.0],["2021-11-18",8.11,8.11,7.36,7.41,4187800.0],["2021-11-19",7.36,7.6,7.2,7.31,2573700.0],["2021-11-22",7.37,7.4,6.77,7.15,4468000.0],["2021-11-23",7.0,7.04,6.62,6.7,3418800.0],["2021-11-24",6.65,7.04,6.58,6.85,1610800.0],["2021-11-26",6.76,7.0,6.74,6.88,1327700.0],["2021-11-29",6.99,7.04,6.57,6.8,3543800.0],["2021-11-30",6.81,6.85,6.33,6.55,4051200.0],["2021-12-01",6.6,6.815,6.11,6.15,3549000.0],["2021-12-02",6.06,6.075,5.59,6.03,3849400.0],["2021-12-03",6.09,6.19,5.72,5.88,3023900.0],["2021-12-06",5.78,6.125,5.52,6.02,2545000.0],["2021-12-07",6.18,6.535,6.18,6.39,1822800.0],["2021-12-08",6.34,6.71,6.22,6.55,1705200.0],["2021-12-09",6.45,6.58,6.24,6.27,1291600.0],["2021-12-10",6.29,6.392,6.045,6.1,1635000.0],["2021-12-13",6.11,6.23,5.78,5.89,3493600.0],["2021-12-14",5.8,5.98,5.47,5.5,4886800.0],["2021-12-15",5.55,6.415,5.52,6.35,3659200.0],["2021-12-16",6.5,6.65,6.03,6.13,2101100.0],["2021-12-17",6.01,6.51,5.92,6.44,2698300.0],["2021-12-20",6.24,6.31,6.07,6.19,1932600.0],["2021-12-21",6.25,6.475,6.19,6.44,1781000.0],["2021-12-22",6.38,6.55,6.3,6.48,1482500.0],["2021-12-23",6.46,6.76,6.432,6.65,2126500.0],["2021-12-27",6.7,6.7,6.43,6.59,1771000.0],["2021-12-28",6.61,6.8,6.35,6.42,1805900.0],["2021-12-29",6.37,6.41,5.97,6.08,1647700.0],["2021-12-30",6.12,6.62,6.02,6.38,2239100.0],["2021-12-31",6.32,6.67,6.32,6.55,1871700.0],["2022-01-03",6.58,6.8,6.54,6.75,1615200.0],["2022-01-04",6.8,6.89,6.38,6.5,1796600.0],["2022-01-05",6.38,6.49,5.85,5.88,2813100.0],["2022-01-06",5.91,5.97,5.6,5.73,2617700.0],["2022-01-07",5.71,5.89,5.67,5.74,1628400.0],["2022-01-10",5.615,5.615,5.25,5.58,2581200.0],["2022-01-11",5.58,5.84,5.54,5.77,1715300.0],["2022-01-12",5.75,5.91,5.55,5.58,1356600.0],["2022-01-13",5.64,5.65,5.22,5.25,1710600.0],["2022-01-14",5.15,5.318,5.1,5.29,1759900.0],["2022-01-18",5.13,5.235,4.95,4.98,1917500.0],["2022-01-19",5.0,5.1,4.82,4.85,1835700.0],["2022-01-20",4.95,5.22,4.82,4.82,2680200.0],["2022-01-21",4.71,4.93,4.68,4.79,3118600.0],["2022-01-24",4.58,4.68,4.07,4.63,5276500.0],["2022-01-25",4.43,4.76,4.43,4.64,2095100.0],["2022-01-26",4.89,5.0,4.41,4.47,2892900.0],["2022-01-27",4.47,4.61,4.15,4.19,1973500.0],["2022-01-28",4.17,4.32,4.07,4.32,2132300.0],["2022-01-31",4.31,4.92,4.31,4.88,2470600.0],["2022-02-01",4.94,4.96,4.63,4.89,3829200.0],["2022-02-02",4.94,4.97,4.55,4.73,2045800.0],["2022-02-03",4.59,4.61,4.34,4.43,2008100.0],["2022-02-04",4.41,4.46,4.24,4.44,2322100.0],["2022-02-07",4.41,4.799,4.41,4.66,1580800.0],["2022-02-08",4.57,4.675,4.405,4.66,1828100.0],["2022-02-09",4.75,5.0,4.7,4.95,1677400.0],["2022-02-10",4.8,5.2,4.71,4.91,2303300.0],["2022-02-11",4.91,5.02,4.64,4.72,1416400.0],["2022-02-14",4.73,4.86,4.51,4.55,1362000.0],["2022-02-15",4.72,4.925,4.715,4.87,1646400.0],["2022-02-16",4.81,4.85,4.68,4.79,1054000.0],["2022-02-17",4.82,4.846,4.43,4.47,1556200.0],["2022-02-18",4.47,4.49,4.3,4.4,2143400.0],["2022-02-22",4.28,4.52,4.15,4.2,5686500.0],["2022-02-23",4.64,5.245,4.61,4.75,8142100.0],["2022-02-24",4.45,5.06,4.42,5.01,3983500.0],["2022-02-25",5.07,5.32,4.96,5.3,3058900.0],["2022-02-28",5.24,5.37,5.05,5.22,2135800.0],["2022-03-01",5.18,5.435,5.02,5.05,2011400.0],["2022-03-02",5.04,5.31,4.91,5.21,2062500.0],["2022-03-03",5.15,5.215,4.84,4.89,1837900.0],["2022-03-04",4.81,4.839,4.51,4.6,2198100.0],["2022-03-07",4.59,4.77,4.285,4.33,3691700.0],["2022-03-08",4.3,4.52,4.115,4.29,4235000.0],["2022-03-09",4.43,4.795,4.41,4.72,2159300.0],["2022-03-10",4.56,4.645,4.44,4.54,1908400.0],["2022-03-11",4.56,4.57,4.24,4.47,2643000.0],["2022-03-14",4.48,4.48,3.86,3.9,4155000.0],["2022-03-15",3.98,4.34,3.922,4.34,2740300.0],["2022-03-16",4.4,4.57,4.315,4.56,2799700.0],["2022-03-17",4.5,4.95,4.44,4.95,2320200.0],["2022-03-18",4.88,5.18,4.85,5.1,2857200.0],["2022-03-21",5.04,5.138,4.91,5.01,2524700.0],["2022-03-22",5.05,5.3,5.02,5.26,3373600.0],["2022-03-23",5.18,5.42,5.08,5.28,1935700.0],["2022-03-24",5.29,5.3,5.105,5.27,1259100.0],["2022-03-25",5.24,5.25,5.09,5.17,983400.0],["2022-03-28",5.2,5.27,4.985,5.16,1677100.0],["2022-03-29",5.24,5.48,5.24,5.35,2130600.0],["2022-03-30",5.33,5.51,5.28,5.32,930100.0],["2022-03-31",5.34,5.415,5.265,5.33,1585700.0],["2022-04-01",5.41,5.43,5.135,5.3,1841500.0],["2022-04-04",5.34,5.55,5.31,5.51,1793400.0],["2022-04-05",5.51,5.53,5.13,5.19,1629500.0],["2022-04-06",5.06,5.139,4.85,5.05,2204900.0],["2022-04-07",5.07,5.095,4.86,5.01,1591200.0],["2022-04-08",4.95,4.95,4.78,4.78,1466500.0],["2022-04-11",4.71,4.91,4.65,4.77,1689500.0],["2022-04-12",4.92,5.152,4.835,4.89,1937600.0],["2022-04-13",4.91,5.17,4.82,5.02,1703400.0],["2022-04-14",5.14,5.27,5.01,5.06,2309100.0],["2022-04-18",5.05,5.05,4.78,4.83,2259300.0],["2022-04-19",4.78,5.12,4.78,5.1,1652900.0],["2022-04-20",5.02,5.08,4.89,4.91,1489900.0],["2022-04-21",4.9,5.0,4.6,4.61,1598600.0],["2022-04-22",4.61,4.75,4.53,4.65,1111400.0],["2022-04-25",4.59,4.83,4.571,4.82,1407100.0],["2022-04-26",4.76,4.775,4.52,4.65,1241400.0],["2022-04-27",4.66,4.8,4.47,4.49,1557500.0],["2022-04-28",4.38,4.51,4.1,4.41,2013500.0],["2022-04-29",4.38,4.51,4.2,4.21,1233900.0],["2022-05-02",4.17,4.345,4.1,4.33,1517600.0],["2022-05-03",4.32,4.46,4.23,4.33,1702400.0],["2022-05-04",4.3,4.39,4.05,4.35,2239400.0],["2022-05-05",4.25,4.33,4.1,4.19,1205900.0],["2022-05-06",4.14,4.18,3.885,3.99,2098600.0],["2022-05-09",3.94,3.94,3.615,3.71,3908200.0],["2022-05-10",3.89,3.91,3.35,3.47,4352500.0],["2022-05-11",3.47,3.54,3.1,3.11,3581900.0],["2022-05-12",3.01,3.25,2.72,3.2,6479800.0],["2022-05-13",3.32,3.67,3.3,3.45,4036200.0],["2022-05-16",3.4,3.64,3.361,3.47,3097900.0],["2022-05-17",3.55,3.77,3.55,3.69,2401200.0],["2022-05-18",3.6,3.72,3.34,3.41,2117400.0],["2022-05-19",3.38,3.63,3.355,3.55,2739100.0],["2022-05-20",3.62,3.665,3.45,3.51,2007300.0],["2022-05-23",3.56,3.575,3.41,3.53,1903300.0],["2022-05-24",3.53,3.535,3.32,3.42,2307300.0],["2022-05-25",3.38,3.63,3.38,3.59,1800300.0],["2022-05-26",3.57,3.86,3.57,3.7,1745900.0],["2022-05-27",3.76,4.08,3.76,4.08,1419200.0],["2022-05-31",4.08,4.13,3.94,4.04,2494100.0],["2022-06-01",4.03,4.145,3.98,4.03,1581500.0],["2022-06-02",4.05,4.35,4.04,4.25,1415800.0],["2022-06-03",4.16,4.25,4.03,4.06,1174200.0],["2022-06-06",4.18,4.38,4.1,4.15,1692100.0],["2022-06-07",3.98,4.09,3.88,4.05,2004500.0],["2022-06-08",4.04,4.31,4.01,4.2,1369200.0],["2022-06-09",4.2,4.2,3.9,3.92,1505800.0],["2022-06-10",3.9,4.03,3.84,3.85,1346700.0],["2022-06-13",3.69,3.792,3.54,3.76,2352900.0],["2022-06-14",3.76,3.9,3.59,3.83,1931100.0],["2022-06-15",3.86,4.23,3.85,4.07,2392900.0],["2022-06-16",3.98,4.125,3.85,4.1,2188500.0],["2022-06-17",4.17,4.37,4.08,4.35,3219800.0],["2022-06-21",4.35,4.53,4.29,4.38,2699300.0],["2022-06-22",4.28,4.49,4.25,4.36,1876800.0],["2022-06-23",4.38,4.64,4.38,4.59,2647900.0],["2022-06-24",4.68,4.92,4.52,4.58,15863900.0],["2022-06-27",4.6,4.81,4.43,4.76,2417900.0],["2022-06-28",4.79,4.855,4.58,4.6,2226200.0],["2022-06-29",4.56,4.69,4.5,4.64,1651400.0],["2022-06-30",4.55,4.61,4.38,4.53,1944100.0],["2022-07-01",4.5,4.82,4.49,4.79,1639700.0],["2022-07-05",4.69,5.09,4.625,5.08,1793400.0],["2022-07-06",5.1,5.22,4.96,5.17,1790000.0],["2022-07-07",5.18,5.64,5.18,5.61,3176200.0],["2022-07-08",5.52,5.67,5.29,5.6,1783000.0],["2022-07-11",5.51,5.565,5.295,5.38,1346600.0],["2022-07-12",5.4,5.41,5.22,5.36,1992100.0],["2022-07-13",5.24,5.6,5.213,5.42,1926500.0],["2022-07-14",5.38,5.475,5.225,5.43,2183900.0],["2022-07-15",5.46,5.7,5.33,5.51,1488000.0],["2022-07-18",5.58,5.695,5.443,5.52,1538800.0],["2022-07-19",5.57,5.84,5.51,5.74,1947200.0],["2022-07-20",5.75,6.195,5.68,6.06,2275000.0],["2022-07-21",6.04,6.24,5.84,6.24,1500300.0],["2022-07-22",6.24,6.27,5.65,5.83,1787600.0],["2022-07-25",5.83,5.97,5.73,5.87,1095300.0],["2022-07-26",5.81,5.89,5.605,5.66,1105200.0],["2022-07-27",5.74,5.81,5.625,5.77,1062800.0],["2022-07-28",5.75,6.085,5.56,6.07,1684200.0],["2022-07-29",6.1,6.2,5.91,6.19,1538100.0],["2022-08-01",6.11,6.425,6.02,6.23,2073000.0],["2022-08-02",6.14,6.45,6.14,6.42,1389400.0],["2022-08-03",6.45,6.69,6.34,6.52,1845300.0],["2022-08-04",6.54,6.7,6.46,6.48,1745700.0],["2022-08-05",6.32,6.645,6.205,6.55,2464400.0],["2022-08-08",6.64,6.92,6.455,6.67,4117800.0],["2022-08-09",6.7,6.95,6.125,6.33,3669100.0],["2022-08-10",6.6,6.83,6.4,6.82,1931000.0],["2022-08-11",6.93,7.22,6.84,7.09,2593800.0],["2022-08-12",7.12,7.175,6.95,7.15,1839500.0],["2022-08-15",7.16,7.28,6.98,7.22,1610600.0],["2022-08-16",7.2,7.2,6.76,6.96,1628900.0],["2022-08-17",6.8,6.87,6.68,6.73,1906400.0],["2022-08-18",6.72,6.76,6.3,6.38,1743600.0],["2022-08-19",6.25,6.25,5.905,5.98,1789400.0],["2022-08-22",5.87,6.08,5.82,6.02,1697300.0],["2022-08-23",6.03,6.195,5.96,5.99,1155700.0],["2022-08-24",6.02,6.26,6.02,6.23,1094500.0],["2022-08-25",6.36,6.49,6.25,6.38,1053600.0],["2022-08-26",6.37,6.37,5.925,6.02,1143500.0],["2022-08-29",5.88,6.105,5.835,6.08,867500.0],["2022-08-30",6.17,6.33,6.12,6.25,1141400.0],["2022-08-31",6.36,6.45,6.25,6.36,1125100.0],["2022-09-01",6.23,6.33,5.855,6.25,1586200.0],["2022-09-02",6.33,6.36,6.07,6.09,1255300.0],["2022-09-06",6.11,6.19,5.83,5.98,2244000.0],["2022-09-07",5.86,6.555,5.75,6.51,2187100.0],["2022-09-08",6.43,6.74,6.39,6.6,1091500.0],["2022-09-09",6.7,6.75,6.565,6.68,1125300.0],["2022-09-12",6.72,6.75,6.565,6.64,863600.0],["2022-09-13",6.3,6.44,6.0,6.04,1725500.0],["2022-09-14",6.05,6.15,5.81,6.14,1347200.0],["2022-09-15",6.04,6.28,5.971,6.03,1058700.0],["2022-09-16",5.91,5.934,5.71,5.88,1836900.0],["2022-09-19",5.78,5.85,5.67,5.78,1092900.0],["2022-09-20",5.68,5.86,5.6,5.72,831200.0],["2022-09-21",5.78,5.93,5.655,5.68,903000.0],["2022-09-22",5.6,5.655,5.335,5.47,1188500.0],["2022-09-23",5.29,5.412,5.21,5.35,1215800.0],["2022-09-26",5.3,5.555,5.25,5.31,1086100.0],["2022-09-27",5.47,5.6,5.31,5.38,1318100.0],["2022-09-28",5.44,5.75,5.415,5.7,1312800.0],["2022-09-29",5.57,5.61,5.4,5.59,886000.0],["2022-09-30",5.6,6.01,5.57,5.58,1264500.0],["2022-10-03",5.66,5.74,5.51,5.56,1056200.0],["2022-10-04",5.77,5.83,5.63,5.7,1269300.0],["2022-10-05",5.61,5.71,5.44,5.7,1374200.0],["2022-10-06",5.7,5.84,5.62,5.65,1384700.0],["2022-10-07",5.53,5.58,5.32,5.38,2263100.0],["2022-10-10",5.4,5.4,4.84,4.99,1679300.0],["2022-10-11",4.92,5.16,4.82,5.05,1720000.0],["2022-10-12",5.03,5.05,4.83,4.99,1166500.0],["2022-10-13",4.8,5.035,4.7,4.98,1216200.0],["2022-10-14",5.04,5.07,4.75,4.77,1082400.0],["2022-10-17",4.43,4.575,4.32,4.34,2780400.0],["2022-10-18",4.44,4.51,4.33,4.39,2273600.0],["2022-10-19",4.33,4.354,4.01,4.09,1633000.0],["2022-10-20",4.1,4.32,4.045,4.28,1538800.0],["2022-10-21",4.31,4.38,4.195,4.37,1088600.0],["2022-10-24",4.42,4.44,4.09,4.17,2141400.0],["2022-10-25",4.22,4.4,4.22,4.33,1417400.0],["2022-10-26",4.35,4.575,4.335,4.43,1414800.0],["2022-10-27",4.52,4.52,4.28,4.34,936500.0],["2022-10-28",4.32,4.49,4.3,4.49,1429400.0],["2022-10-31",4.42,4.555,4.375,4.54,1179300.0],["2022-11-01",4.63,4.7,4.47,4.52,932000.0],["2022-11-02",4.5,4.52,4.27,4.28,1306400.0],["2022-11-03",4.24,4.32,4.16,4.2,1227000.0],["2022-11-04",4.29,4.29,4.06,4.25,1573400.0],["2022-11-07",4.29,4.65,4.2,4.62,3923200.0],["2022-11-08",5.87,5.91,5.3,5.53,8843100.0],["2022-11-09",5.51,6.03,5.43,5.52,3396300.0],["2022-11-10",5.86,6.31,5.72,6.15,3915400.0],["2022-11-11",6.16,6.42,5.77,5.83,4323100.0],["2022-11-14",5.8,6.34,5.75,6.03,2402600.0],["2022-11-15",6.11,6.4,5.98,6.19,3163000.0],["2022-11-16",6.13,6.18,5.75,5.78,2142800.0],["2022-11-17",5.63,5.985,5.61,5.82,2006700.0],["2022-11-18",5.99,6.0,5.715,5.78,1302200.0],["2022-11-21",5.7,5.945,5.615,5.9,1611100.0],["2022-11-22",5.93,5.99,5.785,5.89,929700.0],["2022-11-23",5.9,6.3,5.9,6.27,1904900.0],["2022-11-25",6.19,6.262,6.025,6.11,922300.0],["2022-11-28",6.09,6.285,6.0,6.06,1212600.0],["2022-11-29",6.09,6.16,5.78,5.87,1506100.0],["2022-11-30",5.87,6.19,5.74,6.19,1989800.0],["2022-12-01",6.25,6.57,6.11,6.38,2214900.0],["2022-12-02",6.26,6.655,6.22,6.61,1524200.0],["2022-12-05",6.68,6.93,6.585,6.71,1567000.0],["2022-12-06",6.69,6.86,6.52,6.62,1855700.0],["2022-12-07",6.54,7.13,6.51,7.0,1645100.0],["2022-12-08",7.03,7.36,6.86,7.25,1853400.0],["2022-12-09",7.23,7.31,7.05,7.14,1557600.0],["2022-12-12",7.07,7.2,6.92,7.18,1161100.0],["2022-12-13",7.41,7.45,7.195,7.35,1559700.0],["2022-12-14",7.34,7.42,7.14,7.19,1388200.0],["2022-12-15",7.04,7.1,6.83,6.9,1622400.0],["2022-12-16",6.74,6.87,6.65,6.76,2096900.0],["2022-12-19",6.72,6.89,6.47,6.69,1016400.0],["2022-12-20",6.62,6.79,6.55,6.65,775300.0],["2022-12-21",6.72,6.93,6.64,6.76,851100.0],["2022-12-22",6.7,6.71,6.39,6.51,927500.0],["2022-12-23",6.48,6.56,6.36,6.43,943400.0],["2022-12-27",6.39,6.39,6.2,6.23,1122500.0],["2022-12-28",6.19,6.255,6.08,6.17,1028900.0],["2022-12-29",6.27,6.415,6.16,6.38,924500.0],["2022-12-30",6.26,6.43,6.23,6.41,1630200.0],["2023-01-03",6.5,6.71,6.225,6.32,1113700.0],["2023-01-04",6.42,6.625,6.27,6.61,1253600.0],["2023-01-05",6.49,6.58,6.1,6.1,1564600.0],["2023-01-06",6.13,6.225,6.01,6.13,1006900.0],["2023-01-09",6.25,6.59,6.185,6.46,1554700.0],["2023-01-10",6.5,6.79,6.45,6.77,1077800.0],["2023-01-11",6.8,6.87,6.58,6.73,944500.0],["2023-01-12",6.76,7.1,6.62,7.1,1206000.0],["2023-01-13",7.02,7.56,6.99,7.53,1441300.0],["2023-01-17",7.51,7.84,7.51,7.68,1575800.0],["2023-01-18",7.77,7.97,7.71,7.73,2215800.0],["2023-01-19",7.65,7.73,7.415,7.48,987700.0],["2023-01-20",7.59,7.59,7.2,7.26,1616200.0],["2023-01-23",7.22,7.79,7.155,7.63,2442500.0],["2023-01-24",7.62,7.955,7.53,7.64,1637600.0],["2023-01-25",7.48,7.57,7.27,7.43,1526000.0],["2023-01-26",7.5,7.71,7.44,7.59,1284400.0],["2023-01-27",7.54,7.79,7.403,7.75,1337900.0],["2023-01-30",7.63,7.815,7.42,7.45,1306800.0],["2023-01-31",7.53,8.29,7.523,8.28,3257600.0],["2023-02-01",8.28,8.43,7.9,8.0,2562700.0],["2023-02-02",8.08,8.54,8.05,8.32,2384200.0],["2023-02-03",8.2,8.48,7.8,7.89,2668800.0],["2023-02-06",7.8,7.995,7.735,7.84,1653600.0],["2023-02-07",7.8,8.495,7.66,8.45,2622500.0],["2023-02-08",8.42,8.64,8.33,8.43,2050300.0],["2023-02-09",9.02,9.565,8.94,9.07,4282400.0],["2023-02-10",9.05,9.649,9.0,9.61,3168100.0],["2023-02-13",9.6,9.88,9.45,9.56,2376200.0],["2023-02-14",9.46,9.98,9.28,9.85,2042000.0],["2023-02-15",9.78,10.03,9.66,10.03,2282000.0],["2023-02-16",9.78,10.035,9.583,9.62,2425100.0],["2023-02-17",9.52,9.68,9.07,9.63,1897000.0],["2023-02-21",9.41,9.5,9.25,9.34,1668800.0],["2023-02-22",9.4,9.51,9.16,9.29,1290900.0],["2023-02-23",9.41,9.74,9.26,9.64,2232600.0],["2023-02-24",9.48,9.825,9.46,9.77,3635200.0],["2023-02-27",9.75,10.06,9.6,9.65,6652600.0],["2023-02-28",10.66,11.77,10.48,11.27,16196200.0],["2023-03-01",11.5,12.041,11.33,11.53,7169900.0],["2023-03-02",10.17,10.66,9.75,10.35,7887900.0],["2023-03-03",10.46,10.557,10.065,10.36,3505800.0],["2023-03-06",10.28,10.47,10.005,10.07,3301800.0],["2023-03-07",9.97,10.02,9.4,9.77,5002700.0],["2023-03-08",9.84,9.99,9.59,9.88,2479400.0],["2023-03-09",9.82,10.0,9.47,9.54,2734400.0],["2023-03-10",9.49,9.49,8.92,8.97,3908200.0],["2023-03-13",8.9,9.16,8.671,8.89,3501100.0],["2023-03-14",9.09,9.12,8.57,8.68,2540400.0],["2023-03-15",8.51,9.04,8.245,9.01,4309500.0],["2023-03-16",8.99,10.27,8.96,9.95,4882200.0],["2023-03-17",9.79,10.14,9.59,9.74,3797000.0],["2023-03-20",9.7,9.715,9.332,9.66,2484900.0],["2023-03-21",9.68,10.04,9.67,10.03,2777500.0],["2023-03-22",10.0,10.02,9.68,9.69,2408600.0],["2023-03-23",9.78,9.83,9.4,9.41,2911300.0],["2023-03-24",9.49,9.7,9.42,9.53,2009200.0],["2023-03-27",9.63,9.66,9.43,9.54,1857900.0],["2023-03-28",9.59,10.11,9.557,9.91,1830700.0],["2023-03-29",9.98,10.06,9.57,10.03,1919700.0],["2023-03-30",10.15,10.28,9.73,9.91,1836500.0],["2023-03-31",10.05,10.29,9.72,9.92,3979200.0],["2023-04-03",9.92,10.65,9.92,10.31,4896400.0],["2023-04-04",10.3,10.34,9.86,10.09,5642500.0],["2023-04-05",10.0,10.105,9.64,9.77,2653900.0],["2023-04-06",9.78,9.97,9.76,9.95,1536500.0],["2023-04-10",9.89,9.92,9.73,9.8,2894000.0],["2023-04-11",9.78,9.95,9.42,9.55,3518700.0],["2023-04-12",9.54,9.75,9.42,9.63,2217500.0],["2023-04-13",9.74,10.13,9.74,10.05,4972600.0],["2023-04-14",10.05,10.1,9.73,9.76,2076900.0],["2023-04-17",9.7,9.995,9.67,9.97,2328700.0],["2023-04-18",10.05,11.015,9.95,11.0,15375100.0],["2023-04-19",11.01,11.25,10.66,11.19,4406300.0],["2023-04-20",11.13,11.35,10.81,10.86,2571500.0],["2023-04-21",10.91,11.7,10.895,11.68,4365200.0],["2023-04-24",11.65,12.235,11.3,11.81,5037800.0],["2023-04-25",11.72,11.84,11.125,11.19,3386800.0],["2023-04-26",11.22,11.32,11.03,11.19,1548400.0],["2023-04-27",11.56,12.06,11.51,11.54,2824700.0],["2023-04-28",11.59,11.67,11.38,11.59,2492400.0],["2023-05-01",11.58,12.31,11.41,12.02,3832100.0],["2023-05-02",11.9,12.19,11.615,11.68,3079700.0],["2023-05-03",11.73,12.2,11.655,11.86,2279800.0],["2023-05-04",11.68,11.91,11.585,11.73,2422900.0],["2023-05-05",11.82,12.26,11.74,12.04,3615600.0],["2023-05-08",12.3,12.34,11.67,11.85,5724300.0],["2023-05-09",10.775,11.49,10.465,10.65,9183700.0],["2023-05-10",10.76,11.19,10.49,10.7,4549300.0],["2023-05-11",10.61,10.91,10.37,10.57,3418400.0],["2023-05-12",10.61,10.87,10.45,10.81,2990200.0],["2023-05-15",10.79,10.95,10.68,10.77,3701300.0],["2023-05-16",10.8,10.84,10.43,10.48,2514700.0],["2023-05-17",10.54,10.78,10.36,10.6,2607100.0],["2023-05-18",10.57,10.74,10.07,10.27,4566100.0],["2023-05-19",10.33,10.44,9.76,9.77,3148300.0],["2023-05-22",9.78,9.875,9.44,9.5,4712400.0],["2023-05-23",9.45,9.73,9.19,9.2,3220800.0],["2023-05-24",9.05,9.14,8.74,8.81,6690600.0],["2023-05-25",8.94,9.17,8.81,9.03,4000000.0],["2023-05-26",9.12,9.48,9.06,9.07,2602300.0],["2023-05-30",9.08,9.12,8.745,8.88,3202200.0],["2023-05-31",8.87,9.04,8.71,8.94,3289200.0],["2023-06-01",8.89,8.98,8.77,8.9,2470500.0],["2023-06-02",8.97,9.07,8.788,9.0,2297500.0],["2023-06-05",9.0,9.045,8.79,8.95,1911900.0],["2023-06-06",8.92,9.22,8.87,9.19,2416600.0],["2023-06-07",9.2,9.3,8.94,9.16,2707900.0],["2023-06-08",9.16,9.21,9.0,9.15,2165900.0],["2023-06-09",9.1,9.3,8.975,9.0,2394000.0],["2023-06-12",9.04,9.2,8.96,8.99,2270600.0],["2023-06-13",9.06,9.145,8.95,9.04,2002700.0],["2023-06-14",9.02,9.025,8.64,8.67,3487300.0],["2023-06-15",8.61,8.86,8.45,8.8,3239500.0],["2023-06-16",8.95,9.08,8.48,8.65,3336100.0],["2023-06-20",8.55,8.59,8.16,8.35,3056800.0],["2023-06-21",8.37,8.495,8.3,8.42,2405600.0],["2023-06-22",8.45,8.56,8.28,8.34,2066700.0],["2023-06-23",8.25,8.42,8.17,8.42,5039000.0],["2023-06-26",8.32,8.465,8.17,8.22,2390700.0],["2023-06-27",8.28,8.52,8.19,8.33,2007500.0],["2023-06-28",8.3,8.5,8.25,8.47,1266400.0],["2023-06-29",8.56,9.155,8.54,9.09,4092100.0],["2023-06-30",9.17,9.61,9.09,9.4,3794100.0],["2023-07-03",9.45,9.455,9.08,9.11,2311700.0],["2023-07-05",9.09,9.15,8.69,8.89,3105000.0],["2023-07-06",8.82,8.86,8.585,8.65,1554200.0],["2023-07-07",8.65,8.755,8.23,8.27,3385600.0],["2023-07-10",8.3,8.63,8.26,8.61,3646800.0],["2023-07-11",8.68,8.765,8.475,8.64,2726200.0],["2023-07-12",8.83,8.92,8.63,8.67,5130600.0],["2023-07-13",8.54,9.27,8.44,9.11,5638600.0],["2023-07-14",9.08,9.18,8.81,8.86,2581800.0],["2023-07-17",8.77,9.209,8.66,9.12,1954700.0],["2023-07-18",9.21,9.32,9.03,9.11,1696700.0],["2023-07-19",9.17,9.22,8.84,8.89,1908400.0],["2023-07-20",8.84,8.9,8.35,8.35,2215900.0],["2023-07-21",8.43,8.485,8.18,8.26,3617600.0],["2023-07-24",8.29,8.46,8.19,8.34,1847700.0],["2023-07-25",8.32,8.4,8.08,8.3,1916600.0],["2023-07-26",8.23,8.395,8.17,8.26,2707800.0],["2023-07-27",8.41,8.8,8.3,8.41,2420000.0],["2023-07-28",8.62,8.77,8.5,8.64,2072600.0],["2023-07-31",8.65,8.99,8.555,8.97,2866800.0],["2023-08-01",8.84,8.89,8.7,8.76,1685800.0],["2023-08-02",8.56,8.61,8.34,8.38,3228500.0],["2023-08-03",8.32,8.419,8.18,8.2,2588100.0],["2023-08-04",8.2,8.29,8.05,8.15,2733400.0],["2023-08-07",8.33,8.399,7.85,7.9,7962700.0],["2023-08-08",9.26,9.275,7.22,7.44,20229700.0],["2023-08-09",7.41,7.749,7.265,7.32,5581400.0],["2023-08-10",7.38,7.685,7.135,7.19,4817300.0],["2023-08-11",7.14,7.365,7.12,7.2,2421100.0],["2023-08-14",7.16,7.265,6.985,7.12,2722400.0],["2023-08-15",7.03,7.325,7.01,7.18,2513400.0],["2023-08-16",7.18,7.27,6.99,7.0,1961900.0],["2023-08-17",6.99,7.1,6.83,6.92,3105100.0],["2023-08-18",6.8,6.95,6.73,6.81,3600100.0],["2023-08-21",6.84,7.04,6.83,7.0,2385200.0],["2023-08-22",7.05,7.13,6.705,6.74,2035100.0],["2023-08-23",6.77,6.92,6.73,6.89,1824200.0],["2023-08-24",6.94,6.94,6.64,6.71,1636500.0],["2023-08-25",6.75,6.865,6.595,6.81,1605400.0],["2023-08-28",6.84,7.035,6.8,6.85,1597900.0],["2023-08-29",6.76,7.04,6.675,6.94,2032000.0],["2023-08-30",6.94,7.055,6.82,6.94,2103400.0],["2023-08-31",7.01,7.09,6.705,6.71,2317900.0],["2023-09-01",6.84,6.945,6.78,6.85,1567800.0],["2023-09-05",6.81,6.95,6.645,6.89,2311100.0],["2023-09-06",6.9,6.94,6.77,6.91,1320300.0],["2023-09-07",6.79,6.83,6.67,6.76,2000200.0],["2023-09-08",6.75,6.75,6.52,6.53,2360000.0],["2023-09-11",6.57,6.685,6.51,6.53,2020900.0],["2023-09-12",6.5,6.61,6.43,6.46,1904500.0],["2023-09-13",6.45,6.51,6.23,6.36,3223700.0],["2023-09-14",6.47,6.47,6.24,6.3,2498500.0],["2023-09-15",6.3,6.375,6.17,6.31,4147300.0],["2023-09-18",6.3,6.435,6.23,6.34,2149700.0],["2023-09-19",6.31,6.36,6.17,6.24,1522900.0],["2023-09-20",6.27,6.37,6.19,6.19,1290000.0],["2023-09-21",6.08,6.175,6.04,6.11,1600500.0],["2023-09-22",6.15,6.16,6.01,6.01,1285000.0],["2023-09-25",5.95,6.21,5.932,6.11,1558800.0],["2023-09-26",6.05,6.235,6.02,6.16,1170200.0],["2023-09-27",6.27,6.319,6.08,6.22,1268900.0],["2023-09-28",6.25,6.39,6.24,6.36,1804200.0],["2023-09-29",6.42,6.54,6.24,6.29,2028200.0],["2023-10-02",6.33,6.58,6.3,6.45,1895100.0],["2023-10-03",6.36,6.45,6.17,6.21,2948600.0],["2023-10-04",6.21,6.28,6.105,6.2,1648200.0],["2023-10-05",6.14,6.335,6.12,6.31,1524400.0],["2023-10-06",6.23,6.385,6.18,6.36,2506700.0],["2023-10-09",6.25,6.31,6.04,6.31,1851000.0],["2023-10-10",6.31,6.55,6.3,6.35,1797500.0],["2023-10-11",6.43,6.52,6.22,6.37,2496800.0],["2023-10-12",6.36,6.38,6.16,6.22,2269400.0],["2023-10-13",6.21,6.255,6.105,6.25,1191900.0],["2023-10-16",6.28,6.32,6.13,6.28,1887000.0],["2023-10-17",6.22,6.445,6.15,6.33,2208300.0],["2023-10-18",6.26,6.305,6.12,6.13,1642900.0],["2023-10-19",6.13,6.17,5.98,6.05,1326900.0],["2023-10-20",6.08,6.165,6.0,6.0,1614600.0],["2023-10-23",5.96,6.41,5.96,6.19,2102200.0],["2023-10-24",6.21,6.47,6.21,6.26,1629800.0],["2023-10-25",6.2,6.245,6.06,6.16,1598900.0],["2023-10-26",6.19,6.23,6.035,6.08,1369200.0],["2023-10-27",6.14,6.14,5.75,5.78,1936300.0],["2023-10-30",5.75,5.9,5.65,5.78,2179400.0],["2023-10-31",5.82,6.01,5.784,5.98,1521500.0],["2023-11-01",5.97,6.03,5.76,5.89,1641600.0],["2023-11-02",6.0,6.16,5.965,6.08,2239800.0],["2023-11-03",6.25,6.635,6.21,6.48,3670900.0],["2023-11-06",6.61,6.67,6.23,6.28,7701800.0],["2023-11-07",6.77,7.4,6.72,6.97,14123900.0],["2023-11-08",7.03,7.41,6.86,7.02,5541900.0],["2023-11-09",7.01,7.04,6.61,6.63,3206400.0],["2023-11-10",6.68,6.82,6.58,6.81,2154800.0],["2023-11-13",6.78,7.02,6.675,7.0,2202700.0],["2023-11-14",7.25,7.41,7.18,7.36,3129500.0],["2023-11-15",7.44,7.9,7.42,7.71,3592700.0],["2023-11-16",7.75,7.875,7.56,7.71,3080800.0],["2023-11-17",7.75,7.78,7.4,7.47,2346300.0],["2023-11-20",7.5,7.775,7.5,7.74,2408700.0],["2023-11-21",7.68,7.8,7.505,7.58,1718200.0],["2023-11-22",7.75,8.32,7.67,8.09,4501100.0],["2023-11-24",8.09,8.26,8.02,8.22,1234000.0],["2023-11-27",8.19,8.32,8.1,8.27,2164500.0],["2023-11-28",8.23,8.48,8.13,8.4,2976100.0],["2023-11-29",8.5,8.9,8.39,8.71,3941800.0],["2023-11-30",8.82,9.03,8.8,8.89,4749800.0],["2023-12-01",8.92,9.08,8.82,8.83,3043300.0],["2023-12-04",8.85,8.929,8.645,8.89,2712900.0],["2023-12-05",8.8,8.86,8.64,8.84,1786700.0],["2023-12-06",8.97,9.24,8.875,8.9,1998400.0],["2023-12-07",8.85,8.855,8.581,8.72,1727200.0],["2023-12-08",8.67,8.77,8.595,8.64,1907400.0],["2023-12-11",8.66,8.88,8.64,8.8,1490900.0],["2023-12-12",8.84,8.84,8.19,8.44,4469000.0],["2023-12-13",8.46,8.7,8.295,8.68,2913000.0],["2023-12-14",8.85,8.93,8.57,8.71,3682300.0],["2023-12-15",8.74,8.77,8.423,8.45,2879300.0],["2023-12-18",8.46,8.78,8.38,8.64,2108200.0],["2023-12-19",8.73,8.908,8.7,8.75,1970700.0],["2023-12-20",8.71,8.71,8.3,8.34,2334100.0],["2023-12-21",8.41,8.62,8.38,8.6,1882500.0],["2023-12-22",8.51,8.69,8.37,8.59,2261100.0],["2023-12-26",8.65,8.89,8.64,8.69,2168700.0],["2023-12-27",8.75,9.09,8.725,8.92,3810700.0],["2023-12-28",8.9,9.04,8.785,9.03,2144200.0],["2023-12-29",9.045,9.125,8.88,8.9,1844800.0],["2024-01-02",8.8,9.85,8.7,9.64,5779100.0],["2024-01-03",9.49,9.63,9.05,9.05,4461300.0],["2024-01-04",9.05,9.27,8.43,8.47,4628900.0],["2024-01-05",8.38,8.54,8.09,8.35,3772400.0],["2024-01-08",8.36,8.84,8.34,8.81,2561900.0],["2024-01-09",8.68,8.825,8.51,8.54,2186400.0],["2024-01-10",8.5,8.78,8.4,8.63,2453500.0],["2024-01-11",8.58,8.78,8.405,8.76,2419300.0],["2024-01-12",8.78,9.02,8.55,8.57,1857900.0],["2024-01-16",8.46,8.625,8.33,8.46,2352900.0],["2024-01-17",8.25,8.5,8.24,8.41,1738600.0],["2024-01-18",8.47,8.55,8.14,8.42,2040400.0],["2024-01-19",8.46,8.46,8.201,8.32,1739100.0],["2024-01-22",8.45,8.825,8.44,8.69,2712300.0],["2024-01-23",8.82,8.862,8.6,8.75,1821600.0],["2024-01-24",8.9,8.97,8.625,8.94,3795800.0],["2024-01-25",8.97,9.215,8.89,9.09,4062200.0],["2024-01-26",9.13,9.21,8.82,8.82,2600900.0],["2024-01-29",8.8,9.04,8.7,9.02,1942900.0],["2024-01-30",9.0,9.01,8.625,8.86,2188500.0],["2024-01-31",8.78,8.93,8.55,8.58,2095300.0],["2024-02-01",8.6,8.92,8.59,8.91,1596400.0],["2024-02-02",8.78,9.025,8.64,8.87,2664800.0],["2024-02-05",8.83,8.83,8.505,8.56,2061100.0],["2024-02-06",8.61,9.45,8.584,9.42,3651300.0],["2024-02-07",9.42,9.648,9.3,9.44,2456600.0],["2024-02-08",9.43,9.9,9.39,9.85,2397600.0],["2024-02-09",9.87,10.075,9.81,9.87,2327300.0],["2024-02-12",9.9,10.1,9.812,9.95,2309800.0],["2024-02-13",9.5,9.8,9.141,9.48,2980400.0],["2024-02-14",9.67,10.01,9.66,9.99,2452800.0],["2024-02-15",10.04,10.13,9.89,10.05,1762200.0],["2024-02-16",9.96,10.09,9.86,10.03,1754100.0],["2024-02-20",9.9,9.955,9.53,9.61,3529000.0],["2024-02-21",9.41,9.51,9.222,9.41,2735100.0],["2024-02-22",9.48,9.52,9.25,9.45,3885000.0],["2024-02-23",9.45,9.59,9.355,9.52,3271100.0],["2024-02-26",9.77,10.285,9.67,10.25,9742900.0],["2024-02-27",12.33,13.915,11.38,13.43,34615300.0],["2024-02-28",13.19,13.62,12.83,13.33,12966600.0],["2024-02-29",13.59,13.59,12.63,13.04,8497400.0],["2024-03-01",13.16,13.295,12.73,13.12,7473900.0],["2024-03-04",13.48,14.89,13.34,14.7,15269700.0],["2024-03-05",14.51,14.58,13.91,14.24,7481300.0],["2024-03-06",14.1,14.195,12.75,14.0,6464300.0],["2024-03-07",14.19,14.69,14.07,14.35,5591500.0],["2024-03-08",14.35,14.57,13.99,14.26,6669900.0],["2024-03-11",14.34,14.93,14.18,14.47,5235900.0],["2024-03-12",14.47,14.81,14.26,14.62,3280500.0],["2024-03-13",14.28,15.38,14.06,15.12,5147000.0],["2024-03-14",14.8,15.0,14.22,14.4,6077300.0],["2024-03-15",14.35,14.66,14.08,14.63,5364700.0],["2024-03-18",14.7,15.775,14.45,15.68,8120400.0],["2024-03-19",15.55,15.818,15.28,15.64,4491400.0],["2024-03-20",15.77,16.59,15.74,16.48,5572700.0],["2024-03-21",16.45,16.88,15.947,16.73,4776300.0],["2024-03-22",16.86,16.88,16.25,16.33,3782300.0],["2024-03-25",16.46,17.16,16.18,16.31,4054800.0],["2024-03-26",16.32,16.36,15.63,15.82,4741200.0],["2024-03-27",16.0,16.19,15.67,15.74,3859000.0],["2024-03-28",15.79,16.155,15.13,15.47,4306400.0],["2024-04-01",15.65,15.77,15.0,15.66,4073200.0],["2024-04-02",15.27,15.34,14.88,14.99,3845200.0],["2024-04-03",14.8,15.77,14.68,15.51,7350000.0],["2024-04-04",15.58,15.748,14.2,14.68,8430600.0],["2024-04-05",14.68,14.93,14.32,14.51,4242300.0],["2024-04-08",14.61,15.045,14.445,14.88,3364900.0],["2024-04-09",14.91,15.33,14.475,14.55,3909200.0],["2024-04-10",14.545,14.79,14.3,14.55,3901800.0],["2024-04-11",14.56,14.75,14.425,14.6,2974800.0],["2024-04-12",14.52,15.07,13.77,13.96,5897900.0],["2024-04-15",13.95,14.02,13.17,13.22,5292500.0],["2024-04-16",12.53,12.86,12.276,12.69,7022700.0],["2024-04-17",12.8,12.88,12.35,12.41,3898700.0],["2024-04-18",12.3,12.63,12.14,12.34,3549400.0],["2024-04-19",12.04,12.3,11.81,11.9,4828300.0],["2024-04-22",11.97,12.05,11.59,11.88,3456300.0],["2024-04-23",12.0,12.56,11.91,12.33,3337800.0],["2024-04-24",12.46,12.6,12.145,12.34,3109800.0],["2024-04-25",12.04,12.36,11.955,12.27,2293300.0],["2024-04-26",12.36,12.75,12.31,12.5,3601200.0],["2024-04-29",12.56,12.815,12.42,12.55,3666300.0],["2024-04-30",12.39,12.595,12.24,12.53,2748700.0],["2024-05-01",12.42,13.16,12.185,12.51,4813200.0],["2024-05-02",12.49,12.49,11.65,12.24,6123300.0],["2024-05-03",12.21,12.37,11.2,11.26,12039600.0],["2024-05-06",11.8,11.9,11.45,11.65,18676000.0],["2024-05-07",13.635,13.635,12.07,12.35,25707800.0],["2024-05-08",12.08,12.16,11.64,12.15,12703600.0],["2024-05-09",12.27,13.01,12.22,12.92,10467600.0],["2024-05-10",12.88,12.97,12.17,12.29,7000500.0],["2024-05-13",12.33,12.98,12.07,12.89,7092400.0],["2024-05-14",13.25,13.86,13.12,13.74,8719100.0],["2024-05-15",14.0,14.07,13.5,13.84,5397200.0],["2024-05-16",13.83,14.11,13.6,14.04,3391800.0],["2024-05-17",14.12,14.67,14.003,14.57,5436800.0],["2024-05-20",15.95,20.11,15.85,18.6,70740900.0],["2024-05-21",18.18,18.6,17.35,17.56,21745800.0],["2024-05-22",17.11,17.415,16.06,16.17,16267100.0],["2024-05-23",16.73,16.74,15.66,15.83,11200600.0],["2024-05-24",16.12,16.98,16.02,16.88,10022600.0],["2024-05-28",17.3,19.15,17.24,19.1,21134200.0],["2024-05-29",18.67,19.59,18.48,19.58,12412500.0],["2024-05-30",19.73,21.44,19.5,20.37,19095300.0],["2024-05-31",20.115,20.38,18.89,19.42,15992200.0],["2024-06-03",19.98,21.17,19.7,20.49,12901000.0],["2024-06-04",20.15,20.87,19.41,20.83,7911100.0],["2024-06-05",21.03,21.75,20.55,21.75,10205100.0],["2024-06-06",21.5,21.73,20.83,21.57,6835300.0],["2024-06-07",21.31,21.95,20.7,20.79,9721500.0],["2024-06-10",20.68,22.1,20.6,21.62,8397700.0],["2024-06-11",21.47,22.13,21.06,22.04,7589300.0],["2024-06-12",22.75,24.35,22.67,23.68,14705300.0],["2024-06-13",23.7,24.56,23.24,24.37,9570100.0],["2024-06-14",24.15,24.435,23.52,23.75,7955500.0],["2024-06-17",24.17,25.5,23.21,24.15,14548500.0],["2024-06-18",23.59,25.74,23.53,24.79,11898400.0],["2024-06-20",24.5,24.55,21.92,22.39,15374500.0],["2024-06-21",22.5,22.52,20.92,22.15,11820500.0],["2024-06-24",22.02,22.88,21.8,22.15,9566900.0],["2024-06-25",22.18,23.47,22.16,23.16,7627700.0],["2024-06-26",22.82,23.06,20.96,21.56,11273500.0],["2024-06-27",19.45,20.68,18.8,20.02,25638900.0],["2024-06-28",20.2,20.45,19.474,20.19,20714300.0],["2024-07-01",20.4,21.48,20.19,21.42,8701600.0],["2024-07-02",21.29,21.97,20.53,21.21,5375100.0],["2024-07-03",21.27,21.298,20.41,20.49,3818100.0],["2024-07-05",20.49,20.78,20.02,20.78,4081300.0],["2024-07-08",20.88,21.42,20.48,20.51,5418000.0],["2024-07-09",20.4,20.759,19.92,20.69,5037400.0],["2024-07-10",21.21,21.32,19.83,20.21,5331400.0],["2024-07-11",20.93,21.36,20.62,21.05,6380300.0],["2024-07-12",21.15,22.57,21.1,21.72,8662200.0],["2024-07-15",22.06,23.43,21.95,22.84,8121900.0],["2024-07-16",23.35,23.955,22.813,23.11,7128800.0],["2024-07-17",22.72,23.33,21.81,21.99,6543900.0],["2024-07-18",22.41,22.66,20.22,20.37,8874400.0],["2024-07-19",20.73,21.115,19.04,19.42,15012400.0],["2024-07-22",20.01,20.6,19.8,20.34,7170800.0],["2024-07-23",20.3,22.92,20.17,22.77,9439700.0],["2024-07-24",22.25,22.76,21.92,22.51,5957700.0],["2024-07-25",22.41,23.68,21.76,23.25,7763600.0],["2024-07-26",23.72,24.24,21.36,21.77,11507200.0],["2024-07-29",21.87,22.37,21.34,21.71,4537400.0],["2024-07-30",21.73,22.287,21.1,21.2,5348600.0],["2024-07-31",21.55,21.97,21.115,21.24,6471900.0],["2024-08-01",20.92,22.25,17.8,18.51,26801500.0],["2024-08-02",17.86,17.98,17.25,17.58,11376900.0],["2024-08-05",16.35,18.08,15.87,17.84,22811700.0],["2024-08-06",17.525,17.78,16.01,16.88,21036000.0],["2024-08-07",16.8,16.84,15.81,16.04,12904600.0],["2024-08-08",15.99,16.28,14.75,15.85,18217100.0],["2024-08-09",16.05,16.44,15.8,15.96,8244500.0],["2024-08-12",15.97,16.655,15.69,15.97,8066500.0],["2024-08-13",16.13,16.22,15.39,15.98,8290200.0],["2024-08-14",16.1,16.2,15.41,15.43,6904200.0],["2024-08-15",15.9,16.06,15.56,15.71,6925400.0],["2024-08-16",15.66,15.8,15.35,15.58,6810200.0],["2024-08-19",15.6,16.7,15.6,16.56,7045900.0],["2024-08-20",16.71,16.93,16.02,16.53,6515600.0],["2024-08-21",16.71,16.8,16.08,16.57,5351700.0],["2024-08-22",17.29,17.61,16.33,16.46,9802400.0],["2024-08-23",16.74,17.38,16.54,16.73,7369500.0],["2024-08-26",16.78,16.78,15.926,16.05,5935900.0],["2024-08-27",14.82,15.45,14.76,14.84,13887700.0],["2024-08-28",14.45,15.05,14.4,14.64,7675000.0],["2024-08-29",14.74,14.985,14.575,14.73,4899900.0],["2024-08-30",14.81,14.94,14.37,14.73,5448500.0],["2024-09-03",14.65,14.72,14.305,14.5,6559000.0],["2024-09-04",14.33,14.83,14.17,14.61,4018700.0],["2024-09-05",14.49,14.67,14.16,14.43,3824200.0],["2024-09-06",14.31,14.42,13.47,13.65,9235400.0],["2024-09-09",13.96,14.19,13.7,13.97,6025000.0],["2024-09-10",13.86,14.64,13.84,14.53,5752700.0],["2024-09-11",14.55,15.5,14.53,15.27,6851300.0],["2024-09-12",15.24,16.405,15.19,15.82,10272700.0],["2024-09-13",16.25,16.91,16.091,16.57,8820000.0],["2024-09-16",16.45,16.68,16.13,16.28,4883800.0],["2024-09-17",16.5,16.69,15.89,16.1,5082800.0],["2024-09-18",16.27,16.8,16.15,16.31,4715700.0],["2024-09-19",17.12,17.19,16.63,16.92,6794600.0],["2024-09-20",16.81,16.9,15.73,16.3,11135600.0],["2024-09-23",16.46,16.53,16.195,16.44,3949100.0],["2024-09-24",16.6,17.29,16.36,17.27,5986200.0],["2024-09-25",17.37,17.52,17.04,17.26,4011200.0],["2024-09-26",17.55,18.08,17.25,17.71,5489600.0],["2024-09-27",17.81,17.95,17.03,17.77,5526400.0],["2024-09-30",17.87,18.645,17.605,18.42,7009900.0],["2024-10-01",18.5,19.36,17.91,19.31,10062500.0],["2024-10-02",19.16,19.24,18.3,18.95,6008500.0],["2024-10-03",16.95,17.387,16.05,17.13,25320900.0],["2024-10-04",17.55,17.74,16.69,17.66,7932000.0],["2024-10-07",18.75,19.99,18.61,19.44,25996700.0],["2024-10-08",18.5,19.17,18.29,18.75,49075100.0],["2024-10-09",18.32,19.2,18.15,18.73,8671400.0],["2024-10-10",18.01,18.23,17.53,17.85,11351700.0],["2024-10-11",17.8,18.73,17.36,18.69,8557100.0],["2024-10-14",20.0,21.19,19.7,20.5,19101300.0],["2024-10-15",20.41,22.945,20.08,22.8,17277400.0],["2024-10-16",22.64,23.07,22.19,22.36,8478700.0],["2024-10-17",21.8,22.28,21.245,21.56,7421300.0],["2024-10-18",21.76,22.16,21.1,22.15,6348400.0],["2024-10-21",22.2,23.31,21.86,23.05,8054500.0],["2024-10-22",22.8,23.74,22.55,23.59,7418600.0],["2024-10-23",23.15,23.199,20.77,21.38,11670600.0],["2024-10-24",21.62,21.97,21.16,21.52,5932000.0],["2024-10-25",21.5,22.2,21.27,21.73,3971000.0],["2024-10-28",22.46,23.21,22.36,23.08,6136300.0],["2024-10-29",23.16,23.562,22.21,22.24,6379300.0],["2024-10-30",21.54,21.862,18.63,19.04,25749100.0],["2024-10-31",19.11,19.19,18.325,18.83,10793000.0],["2024-11-01",19.0,20.59,18.7,20.36,12245000.0],["2024-11-04",20.15,21.35,20.03,20.76,18449700.0],["2024-11-05",22.08,22.28,19.54,20.64,41777400.0],["2024-11-06",21.6,24.68,21.36,23.42,36942800.0],["2024-11-07",23.4,24.35,23.28,23.62,13278100.0],["2024-11-08",23.6,23.61,21.41,23.41,17983800.0],["2024-11-11",24.8,29.68,24.39,27.88,38534700.0],["2024-11-12",26.46,28.37,26.16,26.69,15916200.0],["2024-11-13",29.12,30.44,27.51,27.6,21430900.0],["2024-11-14",24.08,25.45,20.21,20.85,62791600.0],["2024-11-15",21.335,21.38,19.15,19.32,32409600.0],["2024-11-18",19.5,21.92,19.29,20.99,23562200.0],["2024-11-19",20.585,23.64,20.02,23.53,22845300.0],["2024-11-20",23.05,23.12,21.44,21.79,18420500.0],["2024-11-21",21.9,24.58,21.36,24.15,24054400.0],["2024-11-22",23.715,25.37,23.03,25.33,17465100.0],["2024-11-25",26.49,31.395,26.37,31.35,49446700.0],["2024-11-26",29.9,31.678,29.37,30.68,19613600.0],["2024-11-27",31.49,35.02,30.03,30.34,24738800.0],["2024-11-29",30.24,32.65,29.8,32.22,10258600.0],["2024-12-02",33.56,33.99,30.715,30.85,15623300.0],["2024-12-03",31.29,33.93,30.771,32.21,13983300.0],["2024-12-04",32.0,34.41,31.9,33.92,14816300.0],["2024-12-05",33.1,34.88,31.54,31.6,14224400.0],["2024-12-06",32.64,34.5,31.0,34.23,13460700.0],["2024-12-09",34.3,34.86,32.6,32.63,10909200.0],["2024-12-10",32.25,32.3,29.68,30.87,14460600.0],["2024-12-11",30.51,30.51,28.72,30.19,13123900.0],["2024-12-12",30.2,32.22,30.09,30.09,8481300.0],["2024-12-13",29.72,30.6,28.4,30.02,7944400.0],["2024-12-16",29.58,31.4,28.51,31.25,9336400.0],["2024-12-17",32.2,33.14,30.16,31.12,14673200.0],["2024-12-18",31.34,31.625,28.19,28.55,13605700.0],["2024-12-19",26.04,27.81,24.62,26.36,31501300.0],["2024-12-20",26.04,27.13,25.31,26.2,17296300.0],["2024-12-23",26.93,27.7,26.2,27.6,11008700.0],["2024-12-24",27.97,28.29,27.37,28.15,4484600.0],["2024-12-26",28.05,30.23,27.75,28.49,9851600.0],["2024-12-27",28.46,28.71,26.38,26.56,8871100.0],["2024-12-30",25.54,26.13,25.01,25.17,9286200.0],["2024-12-31",25.6,25.7,24.11,24.18,8860200.0],["2025-01-02",24.62,25.85,24.2,25.2,9574200.0],["2025-01-03",25.11,26.755,25.06,26.63,7243100.0],["2025-01-06",27.35,28.2,26.36,26.9,9048400.0],["2025-01-07",27.68,28.81,26.26,27.67,10929200.0],["2025-01-08",26.7,28.3,25.47,25.73,11265200.0],["2025-01-10",24.15,25.61,24.07,25.41,9237100.0],["2025-01-13",24.77,26.38,24.21,25.9,11874800.0],["2025-01-14",25.9,26.59,25.16,26.21,7157000.0],["2025-01-15",27.24,27.95,25.94,27.86,10510600.0],["2025-01-16",28.09,28.68,26.65,27.94,9732000.0],["2025-01-17",27.69,28.09,25.56,27.85,18881000.0],["2025-01-21",28.68,30.0,28.01,29.81,11636000.0],["2025-01-22",29.73,30.19,28.75,29.72,7627200.0],["2025-01-23",29.03,30.91,28.48,30.89,9509000.0],["2025-01-24",31.0,32.07,30.652,30.87,8964300.0],["2025-01-27",29.29,31.87,29.1,30.51,10985000.0],["2025-01-28",31.0,32.73,30.35,31.54,7679400.0],["2025-01-29",31.9,32.33,30.92,31.86,6040500.0],["2025-01-30",32.18,34.35,32.09,33.96,11315800.0],["2025-01-31",34.0,37.96,33.68,37.28,19691200.0],["2025-02-03",35.01,39.74,35.0,38.93,19020400.0],["2025-02-04",39.33,41.98,38.38,41.85,16473400.0],["2025-02-05",42.0,44.43,41.4,42.2,17369000.0],["2025-02-06",41.9,43.16,39.27,40.47,15790500.0],["2025-02-07",41.48,46.01,41.48,42.55,21856500.0],["2025-02-10",43.23,45.178,41.304,44.77,13148800.0],["2025-02-11",44.18,45.14,42.71,43.58,7337100.0],["2025-02-12",43.0,46.495,42.8,46.34,9167900.0],["2025-02-13",47.53,59.55,47.143,59.18,42823800.0],["2025-02-14",60.02,64.84,58.624,60.47,38734300.0],["2025-02-18",60.7,60.99,56.36,58.5,21100900.0],["2025-02-19",59.26,72.98,58.695,68.74,59517400.0],["2025-02-20",65.08,67.38,59.6,66.41,30853000.0],["2025-02-21",53.51,57.37,49.05,49.28,88977000.0],["2025-02-24",48.14,52.72,43.81,51.31,63215400.0],["2025-02-25",39.88,43.22,36.02,39.86,82827000.0],["2025-02-26",40.24,44.62,39.92,41.89,44967100.0],["2025-02-27",43.21,45.8,40.46,41.34,40655100.0],["2025-02-28",40.43,45.31,40.14,45.09,30500100.0],["2025-03-03",44.97,46.349,39.663,40.68,25679000.0],["2025-03-04",37.99,42.19,36.815,40.49,24460300.0],["2025-03-05",37.79,41.32,37.42,40.89,21294300.0],["2025-03-06",37.4,38.69,34.0,34.39,31345400.0],["2025-03-07",34.41,36.268,32.68,35.95,23580200.0],["2025-03-10",34.11,37.15,33.331,34.47,29324200.0],["2025-03-11",34.77,37.69,34.3,34.71,23553700.0],["2025-03-12",36.15,37.28,32.77,33.93,21357500.0],["2025-03-13",33.48,33.64,31.01,31.54,19828500.0],["2025-03-14",32.0,33.29,31.51,33.14,17092900.0],["2025-03-17",33.65,35.69,32.59,34.69,18134400.0],["2025-03-18",34.31,34.39,31.26,31.49,15345700.0],["2025-03-19",31.73,34.94,31.024,33.88,17741900.0],["2025-03-20",33.27,34.25,32.36,32.87,15791100.0],["2025-03-21",32.6,35.2,31.88,34.75,49693300.0],["2025-03-24",35.85,38.18,34.92,37.41,26407400.0],["2025-03-25",37.82,38.69,35.77,37.04,17549600.0],["2025-03-26",37.78,37.945,33.25,33.36,17227100.0],["2025-03-27",32.96,33.3,31.78,31.92,15241700.0],["2025-03-28",31.59,31.89,28.9,29.14,20932200.0],["2025-03-31",27.77,30.17,27.22,29.55,19861600.0],["2025-04-01",29.705,33.7,28.76,31.05,46231100.0],["2025-04-02",29.16,31.25,28.95,31.22,25183700.0],["2025-04-03",28.4,29.87,27.805,27.99,19702700.0],["2025-04-04",26.3,27.093,23.97,25.99,27692800.0],["2025-04-07",24.5,30.0,23.972,27.77,26512900.0],["2025-04-08",29.8,29.9,25.12,26.1,26805700.0],["2025-04-09",26.25,30.28,25.43,29.49,34893100.0],["2025-04-10",28.49,28.87,26.02,26.81,19393500.0],["2025-04-11",26.77,27.34,25.71,27.23,16252900.0],["2025-04-14",28.72,29.0,27.2,28.31,13987400.0],["2025-04-15",28.49,29.84,28.15,29.46,14703700.0],["2025-04-16",28.65,28.72,26.212,26.95,20733000.0],["2025-04-17",25.16,27.44,25.155,27.23,18498400.0],["2025-04-21",26.61,26.939,25.25,25.84,10878200.0],["2025-04-22",26.49,26.7,25.132,25.35,21898600.0],["2025-04-23",27.0,29.0,26.42,26.71,22062200.0],["2025-04-24",27.05,28.75,26.89,28.14,13998100.0],["2025-04-25",27.86,28.32,27.02,28.09,13798200.0],["2025-04-28",29.93,30.87,27.7,28.48,32802300.0],["2025-04-29",37.94,37.94,32.95,35.04,152176200.0],["2025-04-30",33.73,33.89,31.75,33.1,38982600.0],["2025-05-01",33.72,36.685,32.01,36.16,42859200.0],["2025-05-02",36.86,41.09,36.62,40.82,49783000.0],["2025-05-05",42.28,43.1,39.8,41.88,72476600.0],["2025-05-06",38.33,50.56,38.21,49.47,157524000.0],["2025-05-07",47.98,52.38,47.2,52.35,85989900.0],["2025-05-08",51.6,54.75,50.04,51.4,81324500.0],["2025-05-09",49.43,52.22,48.87,51.96,61867600.0],["2025-05-12",56.09,58.6,54.2,55.21,59273900.0],["2025-05-13",56.0,64.2,55.92,64.0,77358700.0],["2025-05-14",64.0,65.89,60.82,61.12,46964000.0],["2025-05-15",60.0,62.7,53.7,58.58,56408300.0],["2025-05-16",59.04,64.82,57.42,64.65,51619600.0],["2025-05-19",62.8,63.61,61.08,62.34,35719800.0],["2025-05-20",62.54,63.67,59.7,61.21,35759200.0],["2025-05-21",60.26,63.2,57.65,58.0,38861800.0],["2025-05-22",53.365,56.52,51.2,53.52,48861300.0],["2025-05-23",53.505,55.37,52.88,54.83,23607600.0],["2025-05-27",56.1,56.3,52.82,53.36,27304400.0],["2025-05-28",53.85,54.09,51.41,53.34,19725300.0],["2025-05-29",54.0,55.0,52.11,52.4,15830600.0],["2025-05-30",52.27,57.38,52.09,56.56,41060700.0],["2025-06-02",56.93,58.77,55.67,56.77,36132400.0],["2025-06-03",61.92,67.37,54.27,54.73,114947700.0],["2025-06-04",55.765,59.29,52.8,53.61,60443200.0],["2025-06-05",54.05,54.81,51.85,52.77,36763300.0],["2025-06-06",53.18,57.508,52.75,56.33,41606400.0],["2025-06-09",57.21,57.21,54.615,56.86,27510800.0],["2025-06-10",56.86,58.76,53.54,55.25,38352500.0],["2025-06-11",54.675,57.74,53.63,57.56,28327000.0],["2025-06-12",56.3,59.9,56.19,57.15,34448000.0],["2025-06-13",55.425,57.68,54.67,55.48,26398500.0],["2025-06-16",56.75,61.665,55.772,59.78,42208900.0],["2025-06-17",59.75,60.44,56.5,59.24,35241400.0],["2025-06-18",60.48,62.54,58.15,61.07,43348400.0],["2025-06-20",62.87,64.6,61.52,64.22,42237200.0],["2025-06-23",48.16,48.35,41.97,41.98,176087900.0],["2025-06-24",42.435,44.383,41.84,42.95,63586500.0],["2025-06-25",43.7,46.52,41.2,41.41,62880200.0],["2025-06-26",41.71,46.801,40.88,46.28,64363800.0],["2025-06-27",47.0,51.99,46.4,49.41,83385600.0],["2025-06-30",50.76,50.78,48.33,49.85,36568600.0],["2025-07-01",48.84,50.88,47.02,47.96,35681000.0],["2025-07-02",48.2,48.2,46.7,47.46,24263300.0],["2025-07-03",47.56,49.06,46.55,47.98,17394300.0],["2025-07-07",47.025,48.48,45.04,48.42,27366100.0],["2025-07-08",48.9,50.817,48.3,48.96,30597200.0],["2025-07-09",50.5,52.33,48.68,51.24,39491900.0],["2025-07-10",51.54,51.93,50.0,50.27,21342700.0],["2025-07-11",50.1,50.77,47.76,47.89,19001000.0],["2025-07-14",47.82,52.297,47.36,52.03,35149300.0],["2025-07-15",53.0,53.236,50.2,50.46,21863800.0],["2025-07-16",51.0,52.16,49.4,51.85,22062400.0],["2025-07-17",51.72,52.08,49.68,49.99,21167800.0],["2025-07-18",50.67,51.07,48.5,50.38,22080500.0],["2025-07-21",50.215,50.34,47.54,47.6,26123400.0],["2025-07-22",48.01,50.58,46.93,50.01,24104200.0],["2025-07-23",50.0,59.16,49.8,58.02,81802300.0],["2025-07-24",57.6,57.87,55.6,57.32,26514800.0],["2025-07-25",58.16,59.94,54.3,57.65,46347000.0],["2025-07-28",58.74,59.82,56.53,58.68,22878400.0],["2025-07-29",57.6,60.96,56.1,60.27,35638800.0],["2025-07-30",60.66,66.43,60.59,65.53,55250600.0],["2025-07-31",66.29,70.43,65.88,66.18,38205000.0],["2025-08-01",64.57,66.2,61.69,62.55,26736400.0],["2025-08-04",63.805,65.59,62.3,63.35,37443400.0],["2025-08-05",55.295,64.11,54.7,55.52,105853300.0],["2025-08-06",55.63,55.699,50.22,51.13,46133300.0],["2025-08-07",51.76,53.53,50.25,51.05,32134500.0],["2025-08-08",52.055,52.71,50.422,51.94,23206200.0],["2025-08-11",51.304,52.1,49.56,49.98,27019900.0],["2025-08-12",48.725,48.98,47.25,47.96,30022400.0],["2025-08-13",48.59,48.65,46.76,48.33,19269100.0],["2025-08-14",47.388,47.8,45.28,47.13,24049200.0],["2025-08-15",46.02,47.35,45.34,46.02,18163400.0],["2025-08-18",45.22,45.757,44.55,45.1,21557700.0],["2025-08-19",44.78,45.1,41.92,42.18,22071400.0],["2025-08-20",42.49,43.66,40.93,43.38,24709600.0],["2025-08-21",43.26,44.929,42.98,43.96,27665700.0],["2025-08-22",42.905,45.71,42.63,44.57,28003400.0],["2025-08-25",44.44,44.83,42.97,42.99,17811100.0],["2025-08-26",43.5,46.291,43.1,45.35,29415900.0],["2025-08-27",45.32,45.924,43.99,44.01,19903400.0],["2025-08-28",44.45,45.1,43.8,44.12,17802000.0],["2025-08-29",44.2,44.49,42.21,42.35,16151100.0],["2025-09-02",41.34,42.14,40.78,41.53,14391200.0],["2025-09-03",43.0,45.67,42.5,44.46,30523600.0],["2025-09-04",44.54,48.29,44.3,48.11,44797900.0],["2025-09-05",48.83,49.16,46.857,48.41,24064500.0],["2025-09-08",49.12,51.585,49.09,49.64,34988000.0],["2025-09-09",49.97,50.459,47.48,47.79,22266900.0],["2025-09-10",50.0,51.415,47.52,47.78,29097500.0],["2025-09-11",48.82,52.49,48.6,51.76,34586700.0],["2025-09-12",51.03,55.93,50.25,55.5,35502300.0],["2025-09-15",54.99,56.52,53.91,53.96,28041700.0],["2025-09-16",54.32,54.336,48.69,50.89,49261600.0],["2025-09-17",50.29,51.0,49.17,50.35,26977800.0],["2025-09-18",50.4,56.31,50.27,56.2,37206000.0],["2025-09-19",56.23,59.36,56.17,57.82,36251600.0],["2025-09-22",58.11,58.94,56.43,57.7,18736300.0],["2025-09-23",57.21,57.73,55.313,56.0,22345900.0],["2025-09-24",56.52,56.76,53.02,53.25,23273000.0],["2025-09-25",52.12,55.1,50.7,54.87,22269400.0],["2025-09-26",54.4,58.4,54.11,58.4,27271500.0],["2025-09-29",58.59,60.55,58.25,59.12,26127900.0],["2025-09-30",58.6,59.171,55.781,56.72,20804800.0],["2025-10-01",55.9,57.606,55.086,56.31,24723500.0],["2025-10-02",57.0,59.27,56.75,57.87,25918200.0],["2025-10-03",58.0,58.93,52.51,52.54,35805500.0],["2025-10-06",53.61,54.795,52.7,54.76,27144400.0],["2025-10-07",54.8,58.25,54.5,57.97,33007600.0],["2025-10-08",58.37,60.13,57.04,58.17,32546700.0],["2025-10-09",59.105,59.99,56.25,58.25,19685700.0],["2025-10-10",58.29,59.22,53.02,53.95,31952800.0],["2025-10-13",54.42,56.27,53.838,54.73,23360300.0],["2025-10-14",53.228,55.14,51.73,54.02,21104000.0],["2025-10-15",55.3,65.299,54.435,62.76,55066000.0],["2025-10-16",62.12,63.63,57.81,59.15,38182400.0],["2025-10-17",57.12,57.45,49.6,49.78,74581700.0],["2025-10-20",51.37,52.41,50.22,51.36,30101300.0],["2025-10-21",50.83,51.36,49.25,49.36,29718000.0],["2025-10-22",48.86,48.9,46.15,47.46,23866300.0],["2025-10-23",48.02,48.59,46.89,48.49,18463700.0],["2025-10-24",49.94,50.99,48.76,48.78,16063500.0],["2025-10-27",50.14,50.19,48.16,48.23,16742100.0],["2025-10-28",49.14,49.17,47.12,47.12,13822100.0],["2025-10-29",47.07,48.455,46.03,46.63,19797100.0],["2025-10-30",46.07,46.92,44.05,44.06,17049000.0],["2025-10-31",45.365,47.241,45.0,45.46,21891900.0],["2025-11-03",46.9,47.15,44.01,44.39,40539900.0],["2025-11-04",45.75,48.34,42.4,42.79,61191400.0],["2025-11-05",44.1,46.82,43.68,43.73,36297500.0],["2025-11-06",44.0,44.0,39.84,41.52,43246900.0],["2025-11-07",40.74,41.275,39.34,41.03,28934600.0],["2025-11-10",42.495,42.7,40.22,41.05,21798900.0],["2025-11-11",40.91,41.28,38.87,39.75,22892200.0],["2025-11-12",39.61,40.249,38.26,39.02,21967400.0],["2025-11-13",38.92,38.96,35.78,36.05,34913200.0],["2025-11-14",35.425,38.089,34.93,36.98,31484900.0],["2025-11-17",36.67,37.63,33.91,35.58,30155500.0],["2025-11-18",35.71,36.735,34.13,36.26,26537300.0],["2025-11-19",36.6,36.6,34.43,35.83,20963500.0],["2025-11-20",36.78,37.22,33.47,33.62,28325500.0],["2025-11-21",33.54,34.99,32.88,34.71,18775400.0],["2025-11-24",35.11,38.14,35.01,37.78,20835800.0],["2025-11-25",38.0,38.36,36.9,37.09,14394300.0],["2025-11-26",37.75,38.79,37.36,38.4,13448300.0],["2025-11-28",38.9,39.867,38.52,39.76,9363600.0],["2025-12-01",38.75,39.25,37.475,37.51,13564100.0],["2025-12-02",37.55,38.28,36.215,36.31,12076000.0],["2025-12-03",36.35,37.125,35.78,37.07,10875200.0],["2025-12-04",38.27,40.46,37.724,40.02,24755200.0],["2025-12-05",40.0,40.99,39.17,39.2,22174100.0],["2025-12-08",39.34,39.6,38.237,39.12,9713100.0],["2025-12-09",39.04,40.74,38.93,39.82,12617600.0],["2025-12-10",39.65,39.785,37.61,37.88,16426400.0],["2025-12-11",37.25,37.86,36.65,37.77,10260300.0],["2025-12-12",37.6,38.88,36.85,37.21,10345200.0],["2025-12-15",37.82,38.03,35.68,36.25,11294500.0],["2025-12-16",36.01,36.9,35.41,36.86,10360000.0],["2025-12-17",36.71,37.61,34.895,34.97,11451500.0],["2025-12-18",35.6,36.03,34.31,34.77,11728300.0],["2025-12-19",34.97,35.86,34.6,35.56,13764600.0],["2025-12-22",35.97,36.27,34.785,35.05,12908200.0],["2025-12-23",34.75,35.14,34.1,34.8,9523700.0],["2025-12-24",34.61,35.04,34.13,34.67,4922700.0],["2025-12-26",34.57,34.62,33.5,34.31,9909800.0],["2025-12-29",34.06,34.75,33.8,34.1,9225200.0],["2025-12-30",34.2,34.415,33.04,33.04,11262600.0],["2025-12-31",32.92,32.95,32.065,32.47,14117900.0],["2026-01-02",33.0,33.73,32.05,33.41,13320900.0],["2026-01-05",33.96,35.83,33.19,34.71,17344400.0],["2026-01-06",35.425,35.95,34.32,35.46,11836300.0],["2026-01-07",35.49,36.45,34.94,35.46,10986400.0],["2026-01-08",35.16,35.16,33.51,33.87,15611100.0],["2026-01-09",34.31,34.35,31.66,31.69,25399600.0],["2026-01-12",31.075,32.755,29.92,32.34,25633800.0],["2026-01-13",33.2,33.27,31.71,32.2,15262300.0],["2026-01-14",32.03,32.04,30.75,31.32,15132500.0],["2026-01-15",31.58,31.66,30.73,31.23,13666300.0],["2026-01-16",31.23,31.819,30.64,31.38,14591200.0],["2026-01-20",30.15,31.3,30.023,30.47,16471800.0],["2026-01-21",30.5,30.64,27.96,28.89,27909600.0],["2026-01-22",29.5,30.77,29.0,30.52,14169200.0],["2026-01-23",30.14,30.99,29.4,29.62,14237400.0],["2026-01-26",29.64,30.95,29.42,30.28,12684500.0],["2026-01-27",30.08,30.17,28.93,29.68,16634000.0],["2026-01-28",29.83,29.98,28.325,28.67,15053600.0],["2026-01-29",28.93,30.7,28.465,29.87,22116300.0],["2026-01-30",29.4,30.27,26.87,27.09,21908300.0],["2026-02-02",27.11,27.4,26.42,26.44,13612500.0],["2026-02-03",26.56,26.82,24.64,25.54,21365600.0],["2026-02-04",27.2,27.2,23.99,24.4,31676000.0],["2026-02-05",26.8,27.77,22.95,23.48,71253500.0],["2026-02-06",22.3,23.618,21.12,23.02,46351700.0],["2026-02-09",17.83,19.52,16.35,19.33,144202400.0],["2026-02-10",18.7,19.38,17.2,17.24,51693900.0],["2026-02-11",17.52,17.63,16.6,16.69,33587600.0],["2026-02-12",16.52,16.96,15.63,15.8,31825600.0],["2026-02-13",16.11,16.87,16.08,16.3,26248400.0],["2026-02-17",16.3,16.92,15.79,16.27,22435100.0],["2026-02-18",16.11,16.4,15.575,15.84,17282700.0],["2026-02-19",16.01,16.55,15.46,15.82,32798100.0],["2026-02-20",15.65,16.3,15.29,15.63,25353500.0],["2026-02-23",15.795,15.795,15.155,15.51,43356400.0],["2026-02-24",14.83,16.06,13.74,15.46,63952600.0],["2026-02-25",15.67,16.46,15.06,15.82,38317800.0],["2026-02-26",15.774,16.36,14.985,15.6,29431200.0],["2026-02-27",15.21,15.292,14.48,14.52,23484600.0],["2026-03-02",14.51,16.48,14.31,16.48,32836200.0],["2026-03-03",16.0,16.91,15.27,15.82,27508200.0],["2026-03-04",15.87,16.74,15.8,16.45,20438100.0],["2026-03-05",16.53,16.84,15.59,15.88,19004100.0],["2026-03-06",15.54,15.839,15.21,15.74,21093800.0],["2026-03-09",23.215,23.51,20.97,22.16,174964100.0],["2026-03-10",24.0,26.03,22.43,23.47,118638500.0],["2026-03-11",23.12,27.54,22.81,25.88,111773500.0],["2026-03-12",26.84,27.24,23.76,23.84,68303400.0],["2026-03-13",24.07,24.82,23.25,24.77,42982500.0],["2026-03-16",24.22,25.165,23.52,24.88,37972100.0],["2026-03-17",24.545,25.24,23.99,24.98,35316100.0],["2026-03-18",24.7,25.04,23.15,23.15,35354200.0],["2026-03-19",22.89,24.39,22.612,24.16,29908800.0],["2026-03-20",23.95,24.25,21.7,22.02,33380800.0],["2026-03-23",22.6,23.1,22.245,22.46,20283800.0],["2026-03-24",22.21,22.3,21.09,21.34,26400700.0],["2026-03-25",21.7,22.0,20.57,20.84,21696400.0],["2026-03-26",20.58,21.22,20.02,20.86,26020000.0],["2026-03-27",20.58,20.6,19.183,19.38,22374100.0],["2026-03-30",19.35,19.67,18.62,18.78,19219600.0],["2026-03-31",18.78,21.0,18.642,20.76,34530500.0],["2026-04-01",21.0,21.62,19.7,19.84,26625200.0],["2026-04-02",19.31,19.5,18.755,19.14,23512000.0],["2026-04-06",19.78,20.37,19.51,20.33,19583300.0],["2026-04-07",19.97,20.0,18.963,19.5,21488000.0],["2026-04-08",20.8,20.95,19.04,19.39,20079200.0],["2026-04-09",19.31,19.77,18.96,19.75,14700400.0],["2026-04-10",19.95,20.15,19.18,19.43,16054500.0],["2026-04-13",19.33,21.798,19.3,21.15,24685800.0],["2026-04-14",21.75,21.96,20.92,21.36,19377300.0],["2026-04-15",21.72,24.695,21.28,24.29,45776800.0],["2026-04-16",26.15,27.81,24.76,26.99,80363700.0],["2026-04-17",27.67,29.78,27.4,28.82,58933000.0],["2026-04-20",28.535,31.855,28.41,31.01,69289000.0],["2026-04-21",28.585,30.87,27.85,29.76,59038800.0],["2026-04-22",30.0,30.05,28.05,29.01,32247300.0],["2026-04-23",30.33,31.44,27.03,28.15,44911700.0],["2026-04-24",29.5,31.33,28.9,30.56,43478900.0],["2026-04-27",29.94,30.72,29.05,29.39,23287200.0],["2026-04-28",28.57,28.825,27.65,27.91,21825600.0],["2026-04-29",27.62,27.686,26.04,26.33,19906300.0],["2026-04-30",26.26,27.35,25.62,27.17,17411800.0],["2026-05-01",27.29,27.77,26.93,27.41,14645100.0],["2026-05-04",27.63,28.419,26.67,27.27,15069500.0],["2026-05-05",26.91,26.91,25.9,26.33,15492800.0],["2026-05-06",26.865,27.07,25.8,26.88,14873600.0],["2026-05-07",26.77,27.12,25.35,25.65,18627000.0],["2026-05-08",25.61,28.525,25.4,28.27,25969500.0],["2026-05-11",29.09,30.385,28.55,29.14,61193000.0],["2026-05-12",25.21,26.84,24.56,25.03,53635000.0],["2026-05-13",24.51,24.89,23.26,24.14,25968300.0],["2026-05-14",24.04,24.8,23.38,24.24,18275600.0],["2026-05-15",23.675,25.32,23.532,25.05,20662200.0],["2026-05-18",23.98,23.98,22.14,22.29,32292400.0],["2026-05-19",22.14,22.69,21.53,22.44,27331100.0],["2026-05-20",22.19,23.4,21.875,23.04,16686600.0],["2026-05-21",22.82,24.01,22.605,24.01,15102400.0],["2026-05-22",24.09,24.525,23.3,23.75,14780600.0],["2026-05-26",23.88,24.7,23.36,23.85,16605500.0],["2026-05-27",24.47,25.78,24.24,25.2,22756900.0],["2026-05-28",24.885,25.92,24.39,25.38,12883700.0],["2026-05-29",25.55,26.635,24.13,26.15,20737900.0],["2026-06-01",26.19,28.22,25.5,27.76,21146300.0],["2026-06-02",27.93,28.39,27.05,27.51,14741300.0],["2026-06-03",26.95,28.035,25.712,27.51,13789000.0],["2026-06-04",27.4,29.82,27.14,28.01,23839300.0],["2026-06-05",27.1,27.89,25.4,26.19,18614000.0],["2026-06-08",26.48,27.33,25.96,27.17,13842600.0],["2026-06-09",27.17,29.18,26.02,28.98,25446000.0],["2026-06-10",28.38,29.75,27.69,27.78,16855100.0],["2026-06-11",27.3,29.1,26.69,28.87,13860900.0],["2026-06-12",28.68,28.78,26.52,26.82,19046200.0],["2026-06-15",27.88,30.28,27.87,30.17,22980500.0],["2026-06-16",29.98,32.01,29.68,31.47,22076500.0],["2026-06-17",31.6,33.45,31.03,31.89,23154100.0],["2026-06-18",32.6,35.6,32.59,35.47,31903500.0],["2026-06-22",34.63,35.99,33.3,33.54,22866900.0],["2026-06-23",32.51,34.68,32.51,32.96,12550400.0],["2026-06-24",32.6,33.75,31.62,32.7,12600400.0],["2026-06-25",33.41,33.448,30.29,32.71,15113700.0],["2026-06-26",32.0,35.4,31.9,33.94,21434500.0],["2026-06-29",34.28,35.47,32.52,33.39,14063900.0],["2026-06-30",32.75,34.69,31.595,34.67,13416800.0],["2026-07-01",35.1,38.5,34.75,37.57,28032100.0],["2026-07-02",37.635,37.99,36.03,36.8,16473700.0],["2026-07-06",36.75,39.05,36.35,38.28,13793788.780947],["2026-07-07",38.01,38.5886,36.14,36.17,12268598.837896],["2026-07-08",35.33,36.405,34.18,36.07,12565658.91973],["2026-07-09",36.2,36.35,35.26,35.45,9262832.492601],["2026-07-10",35.835,36.46,33.18,34.38,11853689.619468],["2026-07-13",34.3,35.2,33.55,34.38,9389734.112116],["2026-07-14",34.8,35.39,34.08,35.15,7721780.093488],["2026-07-15",35.669,37.44,35.669,37.17,14402935.941974],["2026-07-16",36.66,37.7,33.58,33.68,15478416.132429],["2026-07-17",32.0617,34.0399,31.91,32.84,9877137.422187],["2026-07-20",32.44,33.6,32.2,32.7,8326929.942783],["2026-07-21",32.52,33.84,32.06,32.73,9720707.692931],["2026-07-22",33.45,34,31.4499,31.68,8266351.41484],["2026-07-23",31.03,35.85,30.81,32.74,32565545.915358],["2026-07-24",33.445,34.5695,27.925,28.09,28376388.688253],["2026-07-27",28.73,30.325,28.15,30.24,16153862.871845],["2026-07-28",29.36,30,27.61,29.32,12718132.277198],["2026-07-29",28.71,28.97,24.73,25,29143001.395408],["2026-07-30",25.07,27.59,24.24,27.04,17178200.630198],["2026-07-31",27.48,28.94,26.86,27.77,12559252.041349],["2026-08-03",27.6,31.185,27.5653,30.82,14760562.239957],["2026-08-04",31.09,32.31,30.77,32.16,11398007.921655],["2026-08-05",31.59,32.415,31.1305,31.65,8377493.074227],["2026-08-06",31.11,31.26,29.53,29.66,8267455.472674],["2026-08-07",30.19,31.72,29.8,31.59,8365626.274338],["2026-08-10",31.07,32.29,30.9,31.89,4120440.416016],["2026-08-11",29.71,31.79,29.41,30.51,23125525.951491],["2026-08-12",30.475,30.9899,29.25,29.97,16868200.977122],["2026-08-13",29.74,30.1,28.54,28.77,12658491.814393],["2026-08-14",29.15,29.3,28.105,28.15,8974392.237828]]}