{"t":"HTZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-01",22.0,35.0,16.0,26.99,2339600.0],["2021-07-02",29.8,29.8,23.5,23.96,2002700.0],["2021-07-06",23.39,23.75,19.78,21.75,1570000.0],["2021-07-07",21.1,22.7,20.18,21.45,846900.0],["2021-07-08",21.45,21.45,19.11,19.23,765400.0],["2021-07-09",19.1,21.43,18.6,20.9,904800.0],["2021-07-12",20.25,23.74,20.25,21.35,633700.0],["2021-07-13",23.0,23.0,19.8,20.1,343300.0],["2021-07-14",21.0,21.0,19.08,19.43,414100.0],["2021-07-15",19.5,19.5,19.0,19.12,266100.0],["2021-07-16",19.12,20.0,18.81,19.0,221300.0],["2021-07-19",18.25,18.99,17.35,17.92,575600.0],["2021-07-20",18.0,18.7,17.81,17.88,470700.0],["2021-07-21",17.825,18.24,17.32,17.85,292200.0],["2021-07-22",18.0,18.24,17.18,17.26,240800.0],["2021-07-23",18.18,18.18,16.6,16.77,250700.0],["2021-07-26",16.0,16.75,15.0,15.0,846200.0],["2021-07-27",15.0,15.99,14.15,15.63,370200.0],["2021-07-28",15.99,17.75,15.81,16.0,643000.0],["2021-07-29",16.79,18.5,15.9,17.79,467000.0],["2021-07-30",17.78,19.1,17.75,18.75,291800.0],["2021-08-02",18.7,19.25,17.5,18.1,242100.0],["2021-08-03",20.0,20.0,16.7,17.55,273800.0],["2021-08-04",17.35,17.99,16.47,16.6,396100.0],["2021-08-05",16.18,17.5,16.18,16.52,206300.0],["2021-08-06",17.0,17.0,16.36,16.44,197900.0],["2021-08-09",17.25,17.85,16.48,16.75,418400.0],["2021-08-10",17.2,17.3,16.71,16.83,292300.0],["2021-08-11",18.0,18.0,16.1,16.65,166000.0],["2021-08-12",17.0,17.0,16.05,16.4,110500.0],["2021-08-13",16.4,16.59,16.0,16.0,352000.0],["2021-08-16",16.0,16.85,15.0,15.95,266700.0],["2021-08-17",15.395,15.4,14.75,15.25,402900.0],["2021-08-18",15.05,15.3,15.05,15.19,141800.0],["2021-08-19",15.25,15.3,14.915,15.01,117500.0],["2021-08-20",17.0,17.0,15.01,15.09,79300.0],["2021-08-23",15.1,15.85,15.1,15.56,124200.0],["2021-08-24",15.1,16.25,15.1,16.11,105100.0],["2021-08-25",16.1,17.0,16.1,16.95,232400.0],["2021-08-26",16.75,17.0,16.0,16.08,227200.0],["2021-08-27",16.14,17.0,15.51,15.8,86800.0],["2021-08-30",16.05,16.99,16.05,16.9,242300.0],["2021-08-31",16.5,17.01,16.5,16.8,146600.0],["2021-09-01",16.6,16.95,16.55,16.7,137200.0],["2021-09-02",16.6,17.0,16.56,16.69,104100.0],["2021-09-03",16.96,16.96,16.3,16.57,112800.0],["2021-09-07",16.28,16.9,16.1,16.9,275600.0],["2021-09-08",17.0,17.0,16.2,16.5,200700.0],["2021-09-09",16.1,16.9,15.75,15.76,333600.0],["2021-09-10",15.76,16.1,15.65,15.91,66100.0],["2021-09-13",15.8,16.35,15.77,15.85,212800.0],["2021-09-14",15.8,15.9,15.66,15.682,97300.0],["2021-09-15",15.0,16.0,15.0,15.75,95400.0],["2021-09-16",15.2,16.2,15.2,16.2,165800.0],["2021-09-17",16.04,16.5,16.04,16.35,223900.0],["2021-09-20",15.55,16.2,15.52,16.2,192400.0],["2021-09-21",15.85,16.55,15.8,16.4,136300.0],["2021-09-22",16.55,16.55,16.05,16.55,78900.0],["2021-09-23",16.55,17.0,16.1,16.98,129500.0],["2021-09-24",16.98,19.4,16.81,18.95,406000.0],["2021-09-27",19.4,19.7,18.1,19.5,467000.0],["2021-09-28",20.0,20.0,18.9,19.29,259900.0],["2021-09-29",19.28,19.75,19.1,19.2,141200.0],["2021-09-30",19.55,20.02,18.71,19.55,164200.0],["2021-10-01",19.78,20.0,19.25,19.3,110700.0],["2021-10-04",20.0,20.2,19.32,20.16,271700.0],["2021-10-05",20.74,22.84,20.4,22.15,483200.0],["2021-10-06",23.0,26.5,22.5,26.5,533000.0],["2021-10-07",26.81,30.15,25.3,26.0,1659300.0],["2021-10-08",25.75,26.5,24.0,26.25,641800.0],["2021-10-11",26.25,27.5,26.22,26.75,363200.0],["2021-10-12",26.77,27.4,26.6,26.9,409100.0],["2021-10-13",26.25,27.3,25.01,26.95,429600.0],["2021-10-14",27.1,27.35,26.36,26.68,496800.0],["2021-10-15",26.6,27.0,24.9,25.701,384000.0],["2021-10-18",25.7,26.95,24.96,25.875,394800.0],["2021-10-19",25.8,26.1,22.41,22.5,870000.0],["2021-10-20",22.5,25.45,20.55,25.06,907000.0],["2021-10-21",25.0,25.94,25.0,25.55,260700.0],["2021-10-22",25.3,25.89,23.5,24.69,241000.0],["2021-10-25",26.8,28.25,25.6,27.17,2120800.0],["2021-10-26",28.75,29.55,26.55,27.45,1669200.0],["2021-10-27",28.56,28.56,25.55,27.01,1078800.0],["2021-10-28",28.0,29.23,27.21,28.46,1302500.0],["2021-10-29",29.0,32.3,28.62,31.02,1976600.0],["2021-11-01",33.0,34.42,32.5,34.15,1657400.0],["2021-11-02",33.47,46.0,30.75,35.06,6384500.0],["2021-11-03",33.15,35.6,30.7,31.8,2379500.0],["2021-11-04",32.0,35.75,31.82,32.62,1454300.0],["2021-11-05",34.0,35.47,33.84,34.39,1082500.0],["2021-11-08",35.6,36.25,32.55,32.62,1139700.0],["2021-11-09",32.62,32.62,32.62,32.62,0.0],["2021-11-10",26.26,26.34,24.99,25.39,10156500.0],["2021-11-11",25.81,27.23,25.2,26.42,4830800.0],["2021-11-12",26.99,27.4,26.5,26.97,4595700.0],["2021-11-15",26.98,27.18,24.5,24.92,7212900.0],["2021-11-16",24.7,24.7,22.0,23.11,11493000.0],["2021-11-17",22.842,24.88,22.77,23.03,4321500.0],["2021-11-18",23.15,23.59,21.16,21.46,4299800.0],["2021-11-19",21.389,21.5,19.73,20.83,5859600.0],["2021-11-22",21.0,23.21,20.83,22.51,5723900.0],["2021-11-23",22.5,23.14,21.51,21.97,2326200.0],["2021-11-24",22.01,24.99,21.51,24.4,6469000.0],["2021-11-26",22.83,24.4,21.76,23.87,3774800.0],["2021-11-29",25.67,25.8,23.52,25.3,8224300.0],["2021-11-30",24.61,25.1,23.48,24.16,6057700.0],["2021-12-01",24.6,25.22,22.89,23.14,7325800.0],["2021-12-02",23.09,24.35,22.9,24.28,3306800.0],["2021-12-03",24.1,24.22,23.44,24.06,4566900.0],["2021-12-06",24.92,26.25,23.95,25.98,11682300.0],["2021-12-07",26.61,26.87,25.8,26.17,5340500.0],["2021-12-08",26.53,26.93,25.975,26.59,5809900.0],["2021-12-09",26.23,26.74,25.26,25.93,3682100.0],["2021-12-10",25.85,25.899,24.63,24.92,5530500.0],["2021-12-13",25.0,25.25,23.56,23.9,3108800.0],["2021-12-14",23.25,23.325,22.51,22.58,3882300.0],["2021-12-15",22.52,23.34,21.49,22.31,4546300.0],["2021-12-16",22.88,23.122,20.375,21.01,6367900.0],["2021-12-17",20.82,22.57,20.3,20.94,9308200.0],["2021-12-20",20.57,20.97,19.61,20.88,4566700.0],["2021-12-21",21.44,22.315,21.255,22.13,3574300.0],["2021-12-22",22.19,23.8,22.01,22.92,4629300.0],["2021-12-23",23.4,24.36,23.2,24.0,6594900.0],["2021-12-27",24.17,25.3,24.15,24.99,4828200.0],["2021-12-28",25.0,25.08,24.16,24.57,3805600.0],["2021-12-29",24.55,24.96,24.46,24.58,3510800.0],["2021-12-30",24.42,24.98,23.99,24.33,5412900.0],["2021-12-31",24.37,25.159,24.33,24.99,6899500.0],["2022-01-03",25.96,25.98,23.95,24.75,6911100.0],["2022-01-04",24.54,24.9,24.11,24.55,6277500.0],["2022-01-05",24.75,25.25,23.69,23.7,6789600.0],["2022-01-06",23.41,24.28,22.4,24.0,6549100.0],["2022-01-07",24.232,24.67,22.891,24.31,18671100.0],["2022-01-10",24.38,24.85,23.59,24.68,6335100.0],["2022-01-11",24.58,25.07,24.12,24.41,4549400.0],["2022-01-12",24.6,24.92,24.22,24.43,3775500.0],["2022-01-13",24.69,24.98,23.97,24.16,5167900.0],["2022-01-14",23.79,24.4,23.36,24.0,5001900.0],["2022-01-18",23.4,24.36,23.312,23.68,3431200.0],["2022-01-19",23.72,23.995,21.65,21.7,5327600.0],["2022-01-20",21.79,22.44,20.86,20.93,6200600.0],["2022-01-21",20.622,20.88,18.43,19.0,12059000.0],["2022-01-24",18.25,18.53,16.945,18.51,8733500.0],["2022-01-25",17.89,18.66,17.8,18.25,4890200.0],["2022-01-26",18.85,19.84,18.16,18.26,5676000.0],["2022-01-27",18.36,18.97,17.55,17.74,5497100.0],["2022-01-28",17.66,18.33,17.4,18.18,3909300.0],["2022-01-31",18.44,19.49,18.185,19.26,4060500.0],["2022-02-01",19.53,20.07,19.1,19.96,4694600.0],["2022-02-02",20.05,20.41,19.56,19.75,2606000.0],["2022-02-03",19.26,20.305,19.2,19.25,3201900.0],["2022-02-04",19.61,20.12,19.2,19.74,6446000.0],["2022-02-07",19.4,19.705,18.88,19.36,15931000.0],["2022-02-08",19.3,20.27,19.16,20.0,5956300.0],["2022-02-09",20.25,20.94,20.25,20.8,6209300.0],["2022-02-10",20.583,21.83,20.45,20.8,6602400.0],["2022-02-11",20.75,21.3,19.71,19.84,6494700.0],["2022-02-14",19.7,20.75,19.63,20.42,4828900.0],["2022-02-15",20.84,20.97,18.95,19.76,8805400.0],["2022-02-16",19.68,19.79,19.13,19.45,5521600.0],["2022-02-17",19.19,20.03,18.89,18.93,4228500.0],["2022-02-18",19.16,19.16,18.18,18.31,5134400.0],["2022-02-22",18.2,18.84,17.66,17.96,5465700.0],["2022-02-23",18.28,18.4,17.19,17.19,10000000.0],["2022-02-24",15.16,19.945,15.0,19.75,11152000.0],["2022-02-25",19.97,20.99,19.41,20.81,7035400.0],["2022-02-28",20.24,21.34,20.135,20.32,6014800.0],["2022-03-01",20.27,20.3,18.72,19.07,5036800.0],["2022-03-02",19.07,20.38,19.07,20.21,6133000.0],["2022-03-03",20.47,20.5,19.57,19.91,3417000.0],["2022-03-04",19.72,20.09,18.99,19.21,4421700.0],["2022-03-07",19.07,20.079,18.04,18.23,7110200.0],["2022-03-08",18.2,19.38,17.56,18.59,6116100.0],["2022-03-09",19.0,20.425,18.99,20.04,6726400.0],["2022-03-10",19.57,21.14,19.57,21.08,7152900.0],["2022-03-11",21.21,21.97,21.16,21.54,5405800.0],["2022-03-14",21.35,22.44,21.135,21.5,6007200.0],["2022-03-15",21.52,22.25,21.5,22.04,5789600.0],["2022-03-16",22.18,23.6,22.18,23.5,11485500.0],["2022-03-17",23.35,23.55,22.76,23.15,10472800.0],["2022-03-18",22.86,23.09,21.94,22.02,10408000.0],["2022-03-21",22.3,22.5,21.71,21.82,8329300.0],["2022-03-22",21.87,22.43,21.831,21.94,9155000.0],["2022-03-23",21.74,23.05,21.61,22.45,4807100.0],["2022-03-24",22.835,23.585,22.61,22.9,3404100.0],["2022-03-25",22.94,23.02,22.12,22.65,2119600.0],["2022-03-28",22.43,22.97,22.24,22.44,2198900.0],["2022-03-29",22.82,23.48,22.56,23.06,7758400.0],["2022-03-30",23.0,23.26,21.99,22.02,3207700.0],["2022-03-31",22.21,22.8,22.04,22.15,2845200.0],["2022-04-01",22.26,22.51,20.98,21.12,3716200.0],["2022-04-04",21.3,23.42,21.18,23.38,6205500.0],["2022-04-05",23.12,23.25,21.83,21.93,3537100.0],["2022-04-06",21.388,21.99,20.4,21.83,4190800.0],["2022-04-07",21.83,22.17,21.0,21.8,2874700.0],["2022-04-08",21.66,21.755,21.08,21.19,2141800.0],["2022-04-11",21.0,21.895,20.7,21.71,2696700.0],["2022-04-12",21.79,22.28,21.425,21.52,1936900.0],["2022-04-13",21.75,22.41,21.45,22.38,2262500.0],["2022-04-14",22.29,22.77,22.145,22.33,2023400.0],["2022-04-18",22.16,22.45,21.855,22.21,1637900.0],["2022-04-19",22.31,23.27,22.11,22.64,3146400.0],["2022-04-20",22.85,24.29,22.82,23.9,6494900.0],["2022-04-21",24.26,24.35,22.65,22.88,4285000.0],["2022-04-22",22.69,23.199,22.401,22.55,4150600.0],["2022-04-25",22.23,23.57,22.05,23.5,3470900.0],["2022-04-26",24.0,24.34,22.891,23.0,5100300.0],["2022-04-27",23.17,23.8,23.13,23.53,5574200.0],["2022-04-28",23.72,23.75,20.42,21.92,12399700.0],["2022-04-29",22.02,22.31,20.01,20.06,6480900.0],["2022-05-02",20.0,21.41,19.8,20.46,6420200.0],["2022-05-03",20.46,20.48,19.3,19.52,6734600.0],["2022-05-04",19.52,20.805,19.31,20.72,5366300.0],["2022-05-05",20.5,21.025,19.86,20.35,4513800.0],["2022-05-06",20.12,20.625,19.535,20.07,4292800.0],["2022-05-09",19.55,19.85,17.28,17.44,7040400.0],["2022-05-10",18.0,18.06,16.26,16.77,7374500.0],["2022-05-11",17.02,19.2,16.895,17.66,9955400.0],["2022-05-12",17.2,18.75,17.195,18.47,5307600.0],["2022-05-13",18.56,19.29,18.48,18.98,4683100.0],["2022-05-16",18.85,19.55,18.65,18.75,4336500.0],["2022-05-17",19.23,19.935,19.23,19.63,4691200.0],["2022-05-18",19.59,19.6,18.37,18.47,4207000.0],["2022-05-19",18.06,19.01,18.06,18.49,4509100.0],["2022-05-20",18.53,19.51,18.03,18.45,5526200.0],["2022-05-23",18.72,19.77,18.58,19.6,5002400.0],["2022-05-24",19.28,19.71,18.32,18.34,4225900.0],["2022-05-25",18.18,19.12,18.104,18.83,4744200.0],["2022-05-26",18.98,19.91,18.98,19.29,5167000.0],["2022-05-27",19.57,20.178,19.43,20.1,5077800.0],["2022-05-31",20.0,20.22,19.44,20.07,10779800.0],["2022-06-01",20.08,20.75,19.63,19.78,4926100.0],["2022-06-02",19.77,20.45,19.73,20.19,3222000.0],["2022-06-03",19.94,20.11,19.6,19.97,4726400.0],["2022-06-06",19.86,20.16,18.92,18.96,5325900.0],["2022-06-07",18.4,18.87,17.72,18.13,7046500.0],["2022-06-08",18.7,19.04,18.185,18.47,4083300.0],["2022-06-09",18.09,18.62,17.64,17.66,3840500.0],["2022-06-10",17.31,17.78,17.02,17.45,4197800.0],["2022-06-13",16.53,17.06,16.42,16.47,7817800.0],["2022-06-14",16.72,17.39,16.38,17.24,3904200.0],["2022-06-15",18.34,19.0,17.96,18.11,10189300.0],["2022-06-16",17.78,18.51,17.28,17.49,6041700.0],["2022-06-17",17.53,18.15,17.38,17.94,6522900.0],["2022-06-21",18.12,18.51,17.525,17.68,6838500.0],["2022-06-22",17.29,18.05,17.141,17.25,5215000.0],["2022-06-23",17.15,17.743,16.855,17.47,5739100.0],["2022-06-24",17.54,18.582,17.46,18.23,19173500.0],["2022-06-27",18.13,18.77,18.13,18.36,4026500.0],["2022-06-28",18.41,18.75,17.605,17.64,4824800.0],["2022-06-29",17.7,17.77,16.6,17.07,4620700.0],["2022-06-30",16.7,16.74,15.71,15.84,7657400.0],["2022-07-01",15.82,16.759,15.795,16.62,3776900.0],["2022-07-05",16.21,16.7,15.86,16.7,3716100.0],["2022-07-06",16.68,16.93,16.01,16.25,2806500.0],["2022-07-07",16.39,17.04,16.384,16.95,4980700.0],["2022-07-08",16.92,17.48,16.78,17.0,3320600.0],["2022-07-11",16.76,17.1,16.72,16.79,4901700.0],["2022-07-12",16.58,17.11,16.3,16.83,3488300.0],["2022-07-13",16.56,17.345,16.54,17.2,3196400.0],["2022-07-14",16.76,17.11,16.7,16.83,2803800.0],["2022-07-15",17.0,17.5,17.0,17.31,3188000.0],["2022-07-18",17.57,18.05,17.17,17.34,3882400.0],["2022-07-19",17.68,17.96,17.66,17.84,3581200.0],["2022-07-20",17.87,18.76,17.861,18.38,4606000.0],["2022-07-21",18.32,18.44,18.02,18.22,2463000.0],["2022-07-22",18.18,18.44,17.67,17.74,3538400.0],["2022-07-25",17.86,18.22,17.555,17.95,4610100.0],["2022-07-26",17.74,17.86,16.835,16.88,5171200.0],["2022-07-27",17.08,17.48,16.81,17.42,8036600.0],["2022-07-28",18.85,20.52,18.5,20.16,15967300.0],["2022-07-29",20.4,21.66,20.14,21.42,7711000.0],["2022-08-01",21.32,22.01,21.14,21.48,6818700.0],["2022-08-02",21.5,21.5,20.57,20.59,5067600.0],["2022-08-03",20.75,22.0,20.75,21.38,4753400.0],["2022-08-04",21.45,22.01,21.335,21.37,3539900.0],["2022-08-05",20.89,22.0,20.83,21.63,3643700.0],["2022-08-08",21.77,22.46,21.7,21.99,4324600.0],["2022-08-09",21.8,21.99,21.54,21.7,4008900.0],["2022-08-10",22.26,22.33,21.76,21.9,3627200.0],["2022-08-11",22.1,22.27,21.61,21.65,3398700.0],["2022-08-12",21.74,21.815,21.4,21.51,2430300.0],["2022-08-15",21.21,21.81,21.14,21.68,3289200.0],["2022-08-16",21.6,22.005,21.595,21.74,3663800.0],["2022-08-17",21.41,21.55,20.85,21.04,3397200.0],["2022-08-18",20.86,21.05,20.1,20.22,3714700.0],["2022-08-19",19.87,20.08,19.445,19.64,2784400.0],["2022-08-22",19.26,19.769,19.19,19.47,2809800.0],["2022-08-23",19.5,19.76,19.18,19.45,3159400.0],["2022-08-24",19.4,19.605,19.2,19.21,2494000.0],["2022-08-25",19.3,19.785,19.29,19.68,3676300.0],["2022-08-26",19.64,19.86,18.94,19.01,2893000.0],["2022-08-29",18.8,19.27,18.75,18.92,2857600.0],["2022-08-30",19.02,19.12,18.63,18.75,2266600.0],["2022-08-31",18.76,19.18,18.455,18.46,2780500.0],["2022-09-01",18.25,18.4,17.86,18.09,4453400.0],["2022-09-02",18.35,18.445,17.765,17.89,2231600.0],["2022-09-06",18.07,18.72,18.0,18.03,4115900.0],["2022-09-07",17.97,18.45,17.96,18.22,3221200.0],["2022-09-08",18.0,18.93,17.98,18.91,4438400.0],["2022-09-09",19.12,19.25,18.96,19.15,2543800.0],["2022-09-12",19.28,19.98,19.28,19.98,3014000.0],["2022-09-13",19.23,19.6,18.84,19.05,2814100.0],["2022-09-14",19.16,19.35,18.92,19.0,5662400.0],["2022-09-15",18.69,19.815,18.69,19.45,3747500.0],["2022-09-16",19.05,19.095,18.42,18.55,10824200.0],["2022-09-19",18.15,18.76,18.1,18.49,3931900.0],["2022-09-20",18.33,18.71,17.95,18.1,4047600.0],["2022-09-21",18.2,18.64,17.9,17.95,3099200.0],["2022-09-22",17.9,18.01,16.4,16.41,8146300.0],["2022-09-23",16.0,16.52,15.67,16.51,5363000.0],["2022-09-26",16.46,16.92,15.82,15.82,3547900.0],["2022-09-27",16.17,17.03,16.04,16.52,4272400.0],["2022-09-28",16.48,17.68,16.4,17.64,3490800.0],["2022-09-29",17.14,17.27,16.05,16.21,4534500.0],["2022-09-30",16.02,16.67,16.01,16.28,3097400.0],["2022-10-03",16.71,17.14,16.559,16.95,2739600.0],["2022-10-04",17.46,17.76,17.25,17.57,3333100.0],["2022-10-05",17.07,17.69,16.79,16.84,8803400.0],["2022-10-06",16.75,17.601,16.75,17.3,3481500.0],["2022-10-07",16.89,17.34,16.76,17.14,3409600.0],["2022-10-10",17.22,17.22,16.34,16.71,4804700.0],["2022-10-11",16.52,16.97,16.08,16.21,5266800.0],["2022-10-12",16.11,16.64,15.93,16.41,3357000.0],["2022-10-13",15.81,17.1,15.81,16.86,2823000.0],["2022-10-14",17.0,17.18,16.32,16.58,2727600.0],["2022-10-17",16.96,17.45,16.91,17.19,3366700.0],["2022-10-18",17.67,17.85,17.13,17.26,2701700.0],["2022-10-19",17.05,17.33,16.87,17.05,3015100.0],["2022-10-20",17.0,17.48,16.9,17.16,3596700.0],["2022-10-21",17.11,17.95,17.1,17.9,4125600.0],["2022-10-24",18.02,18.51,17.925,18.4,5135000.0],["2022-10-25",18.2,19.4,18.2,19.03,5266000.0],["2022-10-26",18.96,19.305,18.74,18.88,3991600.0],["2022-10-27",18.98,19.37,17.5,18.76,5795900.0],["2022-10-28",18.61,19.61,18.61,18.7,3627000.0],["2022-10-31",18.51,18.87,18.355,18.4,3485000.0],["2022-11-01",18.53,18.59,17.84,17.87,3340400.0],["2022-11-02",17.79,18.09,17.27,17.29,2336000.0],["2022-11-03",17.05,17.33,16.93,17.01,2147000.0],["2022-11-04",17.27,17.75,17.175,17.55,2485900.0],["2022-11-07",17.64,18.02,17.08,17.93,2497800.0],["2022-11-08",17.99,18.015,17.29,17.54,2141900.0],["2022-11-09",17.13,17.455,16.525,16.66,2821100.0],["2022-11-10",17.37,17.755,17.29,17.5,3929300.0],["2022-11-11",17.67,18.17,17.48,18.06,2007900.0],["2022-11-14",17.81,18.535,17.68,18.38,3501500.0],["2022-11-15",18.69,18.9,18.02,18.16,1815300.0],["2022-11-16",17.95,17.98,16.985,17.11,2144000.0],["2022-11-17",16.93,17.23,16.51,17.12,5271800.0],["2022-11-18",17.33,17.38,16.52,16.78,1782400.0],["2022-11-21",16.64,16.945,16.35,16.46,2092200.0],["2022-11-22",16.45,16.87,16.29,16.8,1487300.0],["2022-11-23",16.73,16.86,16.56,16.85,1288600.0],["2022-11-25",16.88,17.21,16.76,17.02,786000.0],["2022-11-28",16.8,17.05,16.75,16.87,1855700.0],["2022-11-29",16.99,17.135,16.7,16.88,1376500.0],["2022-11-30",16.82,17.21,16.62,17.2,2801900.0],["2022-12-01",17.3,17.45,16.865,17.08,1562900.0],["2022-12-02",16.9,17.135,16.7,16.87,2272200.0],["2022-12-05",16.69,16.745,16.26,16.37,4104000.0],["2022-12-06",16.24,16.5,15.995,16.24,3985800.0],["2022-12-07",16.16,16.595,16.13,16.26,2616500.0],["2022-12-08",16.48,16.86,16.22,16.45,2505800.0],["2022-12-09",16.34,16.48,16.01,16.05,1772700.0],["2022-12-12",16.05,16.17,15.845,16.05,1919400.0],["2022-12-13",16.57,16.825,15.88,15.94,2857800.0],["2022-12-14",15.9,16.265,15.77,16.02,3331200.0],["2022-12-15",15.69,15.915,15.285,15.88,4138900.0],["2022-12-16",15.6,15.91,15.53,15.64,4272200.0],["2022-12-19",15.66,15.685,15.21,15.27,3539900.0],["2022-12-20",15.1,15.32,14.75,14.91,3718800.0],["2022-12-21",15.07,15.335,14.99,15.07,2286200.0],["2022-12-22",14.93,14.93,14.49,14.69,2355000.0],["2022-12-23",14.75,15.23,14.59,15.21,2281600.0],["2022-12-27",15.13,15.51,15.05,15.16,2458600.0],["2022-12-28",15.11,15.26,14.79,14.85,3890800.0],["2022-12-29",14.91,15.24,14.81,15.16,3122200.0],["2022-12-30",14.97,15.42,14.945,15.39,2849500.0],["2023-01-03",15.39,15.6,14.879,15.02,3750500.0],["2023-01-04",15.13,15.4,14.9,15.32,2605400.0],["2023-01-05",15.21,15.7,14.975,15.65,2316900.0],["2023-01-06",15.78,16.21,15.685,15.91,2894100.0],["2023-01-09",16.02,16.44,16.0,16.24,1712200.0],["2023-01-10",16.25,16.51,16.085,16.49,1855000.0],["2023-01-11",16.6,16.805,16.49,16.77,1975900.0],["2023-01-12",16.9,17.155,16.61,17.1,2999100.0],["2023-01-13",16.98,17.1,16.655,16.89,1657100.0],["2023-01-17",16.86,17.005,16.65,16.79,3467000.0],["2023-01-18",17.28,17.51,16.85,16.97,3308000.0],["2023-01-19",16.77,16.9,16.305,16.6,1922700.0],["2023-01-20",16.71,17.235,16.54,17.22,2075900.0],["2023-01-23",17.35,17.51,17.21,17.41,1465900.0],["2023-01-24",17.33,17.59,17.26,17.42,1511900.0],["2023-01-25",17.11,17.21,16.66,17.13,1966800.0],["2023-01-26",17.24,17.5,17.08,17.26,1356700.0],["2023-01-27",17.28,17.72,17.231,17.57,2206700.0],["2023-01-30",17.33,17.495,16.93,16.95,3236700.0],["2023-01-31",17.0,18.045,17.0,18.02,2037100.0],["2023-02-01",17.97,18.68,17.847,18.66,3049000.0],["2023-02-02",18.81,19.205,18.41,18.58,3400800.0],["2023-02-03",18.22,18.6,18.05,18.16,2159100.0],["2023-02-06",18.03,18.1,17.34,17.68,2538100.0],["2023-02-07",19.14,19.47,18.48,19.0,10294900.0],["2023-02-08",19.0,19.09,18.56,19.0,3772200.0],["2023-02-09",19.29,19.43,18.585,18.67,3863000.0],["2023-02-10",18.57,18.75,18.125,18.32,2605000.0],["2023-02-13",18.79,19.125,18.58,18.74,3893900.0],["2023-02-14",18.68,19.511,18.665,19.22,4633300.0],["2023-02-15",19.14,19.85,19.125,19.83,3119000.0],["2023-02-16",19.47,20.34,19.45,19.94,3794500.0],["2023-02-17",19.79,19.87,19.35,19.46,2359100.0],["2023-02-21",19.31,19.41,18.76,18.85,2790300.0],["2023-02-22",18.84,19.035,18.58,18.66,1901100.0],["2023-02-23",18.63,18.93,18.57,18.61,1692700.0],["2023-02-24",18.3,18.74,18.27,18.55,2197800.0],["2023-02-27",18.74,18.88,18.35,18.45,1808500.0],["2023-02-28",18.51,18.78,18.47,18.51,2782000.0],["2023-03-01",18.38,18.71,18.34,18.4,1788000.0],["2023-03-02",18.27,18.459,18.12,18.35,2037400.0],["2023-03-03",18.4,18.9,18.4,18.77,2104200.0],["2023-03-06",19.46,20.48,19.4,19.59,8158000.0],["2023-03-07",19.51,20.0,19.44,19.56,3307800.0],["2023-03-08",19.45,19.88,19.345,19.83,2780800.0],["2023-03-09",19.92,20.035,18.465,18.48,3830000.0],["2023-03-10",18.35,18.37,17.01,17.21,5539200.0],["2023-03-13",16.74,17.05,16.22,16.97,4505500.0],["2023-03-14",17.37,17.7,16.125,16.39,5004000.0],["2023-03-15",15.95,16.03,15.56,16.0,4921600.0],["2023-03-16",15.7,16.34,15.625,16.25,4568300.0],["2023-03-17",16.11,16.12,15.025,15.38,27113100.0],["2023-03-20",15.46,16.015,15.34,15.41,5459900.0],["2023-03-21",15.75,16.68,15.75,16.33,3827900.0],["2023-03-22",16.31,16.83,16.095,16.23,5321300.0],["2023-03-23",16.33,17.08,16.06,16.43,3775200.0],["2023-03-24",16.3,16.33,15.435,15.62,4964200.0],["2023-03-27",15.66,15.95,15.09,15.52,3836400.0],["2023-03-28",15.49,15.6,15.15,15.2,3556000.0],["2023-03-29",15.44,15.81,15.4,15.68,2887700.0],["2023-03-30",15.9,15.92,15.59,15.78,3138000.0],["2023-03-31",15.87,16.415,15.85,16.29,2830200.0],["2023-04-03",16.29,16.53,15.995,16.16,3760000.0],["2023-04-04",16.3,16.44,15.845,15.89,4131400.0],["2023-04-05",15.75,15.78,14.98,15.08,4157700.0],["2023-04-06",15.085,15.41,14.851,15.16,3404400.0],["2023-04-10",15.02,15.929,15.01,15.9,4369100.0],["2023-04-11",15.97,16.285,15.92,16.26,2700200.0],["2023-04-12",16.38,16.42,15.493,15.65,3544400.0],["2023-04-13",15.72,15.83,15.485,15.68,4493400.0],["2023-04-14",15.7,15.705,15.2,15.35,3020500.0],["2023-04-17",15.42,15.69,15.362,15.51,2417800.0],["2023-04-18",15.55,15.58,15.105,15.15,3474600.0],["2023-04-19",15.05,15.735,15.0,15.66,3581300.0],["2023-04-20",15.42,15.52,15.17,15.25,3058500.0],["2023-04-21",15.26,15.34,14.99,15.31,3926200.0],["2023-04-24",15.26,15.65,15.19,15.64,2358300.0],["2023-04-25",15.45,15.49,14.95,15.18,2787900.0],["2023-04-26",15.3,15.455,15.09,15.15,4558600.0],["2023-04-27",16.03,16.26,15.3,16.08,8209900.0],["2023-04-28",16.15,16.85,16.1,16.68,4145900.0],["2023-05-01",16.77,17.05,16.325,16.5,3162000.0],["2023-05-02",16.4,16.405,15.62,16.21,3233400.0],["2023-05-03",16.23,16.495,16.175,16.2,2388500.0],["2023-05-04",16.11,16.25,15.745,15.95,2086200.0],["2023-05-05",16.26,16.46,16.135,16.37,1943600.0],["2023-05-08",16.47,16.58,15.98,16.31,1619200.0],["2023-05-09",16.12,16.16,15.885,16.01,1610300.0],["2023-05-10",16.24,16.36,15.89,16.01,2116500.0],["2023-05-11",15.88,16.055,15.62,15.79,1369200.0],["2023-05-12",15.84,15.88,15.495,15.53,1734500.0],["2023-05-15",15.58,15.885,15.51,15.77,2058800.0],["2023-05-16",15.65,15.77,15.37,15.62,1950400.0],["2023-05-17",15.75,16.43,15.694,16.35,2617700.0],["2023-05-18",16.38,16.49,15.905,16.36,2479400.0],["2023-05-19",16.48,16.49,15.935,16.02,2073900.0],["2023-05-22",16.05,16.445,15.96,16.43,2391600.0],["2023-05-23",16.36,16.65,16.2,16.21,2625500.0],["2023-05-24",16.0,16.08,15.485,15.82,3394900.0],["2023-05-25",15.74,16.03,15.69,15.98,1830200.0],["2023-05-26",15.98,16.105,15.7,15.84,1848700.0],["2023-05-30",15.92,16.12,15.75,15.79,2283600.0],["2023-05-31",15.65,15.93,15.498,15.68,3349000.0],["2023-06-01",15.68,15.97,15.56,15.71,2208900.0],["2023-06-02",15.88,16.31,15.842,16.02,2848800.0],["2023-06-05",16.03,16.23,15.545,16.11,3231800.0],["2023-06-06",16.05,16.89,16.05,16.74,2972600.0],["2023-06-07",16.82,17.185,16.8,16.96,2446400.0],["2023-06-08",16.97,17.47,16.94,17.4,2239600.0],["2023-06-09",17.43,17.75,17.215,17.27,2139600.0],["2023-06-12",17.28,18.0,17.23,17.83,3219200.0],["2023-06-13",17.88,18.26,17.78,17.8,2595100.0],["2023-06-14",17.8,18.03,17.63,17.78,2532400.0],["2023-06-15",17.6,18.15,17.53,18.11,2204200.0],["2023-06-16",18.2,18.24,17.69,17.82,2925100.0],["2023-06-20",17.79,18.025,17.55,17.79,2524600.0],["2023-06-21",17.72,17.84,17.485,17.64,1864600.0],["2023-06-22",17.58,17.83,17.33,17.73,1874400.0],["2023-06-23",17.39,17.66,17.37,17.45,4672100.0],["2023-06-26",17.45,17.879,17.445,17.61,1749000.0],["2023-06-27",17.58,18.12,17.52,18.08,2426300.0],["2023-06-28",18.1,18.265,17.95,18.22,1985700.0],["2023-06-29",18.19,18.41,17.935,18.13,2164500.0],["2023-06-30",18.3,18.515,18.17,18.39,2878700.0],["2023-07-03",18.27,18.82,18.27,18.45,1683000.0],["2023-07-05",18.79,18.83,18.38,18.76,5207700.0],["2023-07-06",18.54,18.895,18.285,18.65,2854100.0],["2023-07-07",18.67,18.92,18.65,18.7,4112100.0],["2023-07-10",18.61,18.92,18.55,18.91,3215500.0],["2023-07-11",18.93,19.16,18.91,19.08,2440000.0],["2023-07-12",19.23,19.36,18.64,18.66,3602000.0],["2023-07-13",18.75,19.118,18.75,18.9,1988500.0],["2023-07-14",18.86,18.9,18.331,18.44,1562500.0],["2023-07-17",18.45,18.55,18.12,18.14,2233900.0],["2023-07-18",18.05,18.69,18.01,18.51,1926200.0],["2023-07-19",18.6,18.94,18.51,18.92,2560700.0],["2023-07-20",18.88,18.89,18.18,18.23,2037100.0],["2023-07-21",18.31,18.44,18.04,18.26,2306100.0],["2023-07-24",18.03,18.29,17.78,18.25,1715700.0],["2023-07-25",18.2,18.26,17.89,17.92,2011000.0],["2023-07-26",17.92,18.19,17.855,17.94,4655000.0],["2023-07-27",17.66,17.69,15.82,15.85,10322800.0],["2023-07-28",16.01,16.37,15.64,15.95,6202900.0],["2023-07-31",15.96,16.86,15.95,16.85,6328100.0],["2023-08-01",16.66,16.77,16.315,16.47,3469800.0],["2023-08-02",16.28,16.35,16.025,16.23,3364400.0],["2023-08-03",16.14,16.22,15.855,15.88,2513400.0],["2023-08-04",15.94,16.47,15.88,16.35,2577900.0],["2023-08-07",16.38,16.605,16.11,16.55,3384400.0],["2023-08-08",16.24,16.53,16.105,16.5,2508500.0],["2023-08-09",16.54,16.64,16.41,16.48,1786300.0],["2023-08-10",16.57,16.795,16.51,16.78,2143800.0],["2023-08-11",16.69,17.36,16.62,17.35,3138000.0],["2023-08-14",17.35,17.95,17.27,17.84,3759600.0],["2023-08-15",17.7,17.76,17.46,17.5,2361300.0],["2023-08-16",17.43,17.519,17.17,17.19,1671500.0],["2023-08-17",17.23,17.715,17.22,17.28,3014900.0],["2023-08-18",17.03,17.27,16.96,17.25,2799400.0],["2023-08-21",17.3,17.44,17.04,17.26,2731200.0],["2023-08-22",17.3,17.45,17.1,17.23,1568600.0],["2023-08-23",17.29,17.5,17.06,17.37,1287100.0],["2023-08-24",17.32,17.47,17.17,17.19,1372200.0],["2023-08-25",17.23,17.32,16.69,16.88,1391300.0],["2023-08-28",17.01,17.18,16.82,17.02,1652500.0],["2023-08-29",17.03,17.415,16.85,17.18,1460400.0],["2023-08-30",17.19,17.19,16.865,17.01,1765600.0],["2023-08-31",17.04,17.165,16.885,16.95,2333000.0],["2023-09-01",17.05,17.25,16.96,17.17,1417400.0],["2023-09-05",16.97,17.29,16.97,17.1,2162000.0],["2023-09-06",17.02,17.21,16.235,16.33,2843600.0],["2023-09-07",16.19,16.29,15.69,15.76,3739300.0],["2023-09-08",15.76,16.05,15.68,16.0,2233100.0],["2023-09-11",16.11,16.27,16.015,16.25,2313900.0],["2023-09-12",16.18,16.235,15.745,15.78,2150100.0],["2023-09-13",15.68,15.73,15.47,15.62,2602700.0],["2023-09-14",15.9,16.37,15.83,16.36,3383100.0],["2023-09-15",16.24,16.315,16.09,16.12,7438500.0],["2023-09-18",16.11,16.11,15.72,15.86,2333700.0],["2023-09-19",15.87,16.025,15.6,15.74,1717000.0],["2023-09-20",15.84,15.91,15.41,15.44,1946900.0],["2023-09-21",15.25,15.28,14.96,15.08,3246200.0],["2023-09-22",15.02,15.1,13.44,13.48,7265200.0],["2023-09-25",13.3,13.39,13.03,13.11,4988700.0],["2023-09-26",12.98,13.18,12.53,12.59,4174700.0],["2023-09-27",12.63,12.75,11.96,12.01,5500200.0],["2023-09-28",12.0,12.31,11.905,12.23,4888300.0],["2023-09-29",12.38,12.47,12.17,12.25,3618100.0],["2023-10-02",12.2,12.29,11.63,11.69,4365700.0],["2023-10-03",11.59,11.64,10.745,10.82,5646100.0],["2023-10-04",10.85,11.05,10.45,10.76,5875800.0],["2023-10-05",10.65,10.875,10.25,10.82,6430900.0],["2023-10-06",10.77,11.42,10.655,10.89,4469100.0],["2023-10-09",10.71,11.27,10.67,11.09,2416700.0],["2023-10-10",11.27,11.695,11.27,11.55,2850900.0],["2023-10-11",11.56,11.71,11.18,11.38,2370900.0],["2023-10-12",11.44,11.45,11.025,11.26,2668700.0],["2023-10-13",11.27,11.44,10.91,11.02,3119000.0],["2023-10-16",11.17,11.48,11.11,11.31,2804600.0],["2023-10-17",11.22,11.605,11.17,11.38,2203600.0],["2023-10-18",11.16,11.2,10.79,10.81,2980200.0],["2023-10-19",10.69,10.92,10.53,10.58,3037900.0],["2023-10-20",10.59,11.015,10.59,10.92,3506500.0],["2023-10-23",10.82,10.89,10.44,10.65,7480600.0],["2023-10-24",10.75,10.84,10.27,10.33,4571600.0],["2023-10-25",10.33,10.39,10.05,10.12,5409200.0],["2023-10-26",9.65,9.76,8.625,9.04,13666200.0],["2023-10-27",9.09,9.18,8.56,8.62,7728500.0],["2023-10-30",8.7,8.9,8.53,8.61,5368300.0],["2023-10-31",8.64,8.695,8.33,8.43,6674000.0],["2023-11-01",8.4,8.61,8.29,8.33,5551300.0],["2023-11-02",8.58,9.175,8.53,9.15,5098800.0],["2023-11-03",9.4,9.525,9.2,9.33,3756900.0],["2023-11-06",9.405,9.47,8.925,9.02,3704100.0],["2023-11-07",8.88,9.26,8.72,8.86,3861500.0],["2023-11-08",8.86,8.92,8.73,8.75,2257000.0],["2023-11-09",8.81,8.89,8.51,8.64,3266500.0],["2023-11-10",8.62,8.66,8.37,8.58,2442500.0],["2023-11-13",8.5,8.51,8.12,8.14,3124800.0],["2023-11-14",8.48,8.74,8.47,8.51,4900700.0],["2023-11-15",8.53,9.33,8.51,8.79,7466900.0],["2023-11-16",8.75,8.77,8.14,8.2,4763200.0],["2023-11-17",8.33,8.78,8.32,8.75,6252300.0],["2023-11-20",8.77,9.075,8.585,8.95,4146500.0],["2023-11-21",8.85,8.85,8.4,8.47,2940000.0],["2023-11-22",8.5,8.6,8.36,8.42,2728100.0],["2023-11-24",8.42,8.67,8.351,8.59,1372000.0],["2023-11-27",8.49,8.49,8.17,8.21,4112300.0],["2023-11-28",8.2,8.33,8.101,8.27,2641300.0],["2023-11-29",8.34,8.706,8.32,8.33,3508000.0],["2023-11-30",8.37,8.422,8.14,8.34,3704900.0],["2023-12-01",8.31,9.21,8.165,9.19,5732200.0],["2023-12-04",9.15,9.41,8.995,9.1,4699900.0],["2023-12-05",9.01,9.03,8.75,8.77,3003000.0],["2023-12-06",8.93,9.27,8.905,8.96,4455900.0],["2023-12-07",8.93,9.37,8.905,9.25,5990300.0],["2023-12-08",9.22,9.55,9.12,9.38,6249400.0],["2023-12-11",9.47,9.64,9.19,9.33,6859500.0],["2023-12-12",9.28,9.28,8.86,8.87,4400200.0],["2023-12-13",8.67,9.575,8.51,9.5,6431400.0],["2023-12-14",9.77,10.31,9.77,10.12,8138500.0],["2023-12-15",10.23,10.34,9.995,10.03,7849200.0],["2023-12-18",10.16,10.27,9.915,9.98,5153300.0],["2023-12-19",10.06,10.22,9.97,10.21,5371500.0],["2023-12-20",10.17,10.495,9.96,9.97,3923700.0],["2023-12-21",10.11,10.43,10.045,10.41,2782000.0],["2023-12-22",10.49,10.7,10.32,10.44,3447200.0],["2023-12-26",10.53,10.82,10.485,10.65,3242000.0],["2023-12-27",10.72,10.72,10.46,10.59,2626200.0],["2023-12-28",10.52,10.72,10.5,10.54,3205100.0],["2023-12-29",10.52,10.63,10.31,10.39,3167500.0],["2024-01-02",10.39,10.62,10.08,10.2,4216300.0],["2024-01-03",10.04,10.07,9.57,9.64,4678500.0],["2024-01-04",9.65,10.0,9.52,9.75,4447500.0],["2024-01-05",9.68,9.835,9.45,9.54,4097100.0],["2024-01-08",9.45,9.7,9.235,9.57,5125400.0],["2024-01-09",9.4,9.64,9.34,9.57,3029000.0],["2024-01-10",9.51,9.51,9.27,9.35,3616600.0],["2024-01-11",9.14,9.18,8.745,8.95,7624600.0],["2024-01-12",9.01,9.1,8.3,8.34,7812600.0],["2024-01-16",8.3,8.38,8.17,8.35,4622200.0],["2024-01-17",8.17,8.36,8.135,8.36,4025400.0],["2024-01-18",8.99,9.265,8.7,8.99,14191200.0],["2024-01-19",8.64,8.76,8.255,8.62,8906300.0],["2024-01-22",8.69,8.83,8.36,8.5,4718600.0],["2024-01-23",8.72,8.91,8.525,8.73,5200300.0],["2024-01-24",8.85,8.85,8.405,8.49,4395100.0],["2024-01-25",8.4,8.82,8.37,8.78,5785100.0],["2024-01-26",8.84,8.94,8.54,8.65,4151800.0],["2024-01-29",8.55,8.715,8.34,8.7,4901100.0],["2024-01-30",8.57,8.73,8.51,8.63,3216100.0],["2024-01-31",8.57,8.78,8.34,8.35,5090400.0],["2024-02-01",8.42,8.65,8.195,8.43,3931800.0],["2024-02-02",8.3,8.745,8.165,8.7,5677100.0],["2024-02-05",8.5,8.6,8.2,8.21,9382800.0],["2024-02-06",7.92,9.015,7.73,8.94,13780200.0],["2024-02-07",8.92,9.07,8.405,8.76,6989400.0],["2024-02-08",8.53,8.69,8.22,8.66,6370000.0],["2024-02-09",8.72,8.735,8.345,8.44,4258500.0],["2024-02-12",8.41,8.76,8.38,8.68,4241800.0],["2024-02-13",8.35,8.38,7.46,7.58,14834200.0],["2024-02-14",7.68,7.84,7.58,7.73,7703300.0],["2024-02-15",7.78,7.95,7.585,7.86,4771100.0],["2024-02-16",7.71,7.83,7.61,7.73,4259800.0],["2024-02-20",7.61,7.62,7.28,7.29,5191200.0],["2024-02-21",7.25,7.48,7.18,7.27,4085200.0],["2024-02-22",7.3,7.33,7.15,7.26,3629500.0],["2024-02-23",7.24,7.52,7.075,7.43,4765200.0],["2024-02-26",7.37,7.56,7.16,7.45,3404500.0],["2024-02-27",7.53,7.83,7.51,7.81,3675500.0],["2024-02-28",7.76,8.0,7.703,7.88,3095500.0],["2024-02-29",8.02,8.105,7.775,7.85,3952700.0],["2024-03-01",7.85,7.995,7.73,7.82,3608400.0],["2024-03-04",7.78,7.86,7.065,7.23,8020800.0],["2024-03-05",7.13,7.24,7.06,7.14,3663000.0],["2024-03-06",7.25,7.4,7.15,7.27,3373300.0],["2024-03-07",7.32,7.515,7.24,7.5,4712400.0],["2024-03-08",7.6,7.87,7.595,7.86,5166800.0],["2024-03-11",7.82,8.01,7.73,7.83,4625700.0],["2024-03-12",7.84,7.935,7.7,7.83,2783900.0],["2024-03-13",7.78,8.085,7.74,7.79,2996200.0],["2024-03-14",7.76,7.795,7.4,7.49,3404700.0],["2024-03-15",7.44,7.62,7.355,7.58,4710000.0],["2024-03-18",7.49,7.546,6.88,7.11,8604300.0],["2024-03-19",7.0,7.285,6.97,7.2,4605100.0],["2024-03-20",7.15,7.54,7.1,7.48,3803900.0],["2024-03-21",7.55,7.6,7.39,7.49,2822200.0],["2024-03-22",7.47,7.55,7.28,7.3,2413900.0],["2024-03-25",7.4,7.71,7.36,7.7,4544200.0],["2024-03-26",7.76,8.125,7.64,7.87,5132900.0],["2024-03-27",7.91,8.1,7.855,8.09,4046100.0],["2024-03-28",8.09,8.205,7.81,7.83,4126000.0],["2024-04-01",7.85,7.89,7.595,7.69,6065300.0],["2024-04-02",7.6,7.705,7.415,7.48,3484800.0],["2024-04-03",7.48,7.67,7.38,7.63,4188200.0],["2024-04-04",7.27,7.36,7.05,7.25,8154300.0],["2024-04-05",7.23,7.36,7.16,7.26,4805700.0],["2024-04-08",7.36,7.47,7.25,7.39,3481800.0],["2024-04-09",7.41,7.8,7.4,7.8,7166900.0],["2024-04-10",7.45,7.47,7.22,7.3,5983300.0],["2024-04-11",7.32,7.33,7.05,7.2,4544700.0],["2024-04-12",7.1,7.14,6.84,6.85,5646000.0],["2024-04-15",6.88,7.06,6.78,6.9,4591000.0],["2024-04-16",6.78,6.81,6.53,6.57,4258400.0],["2024-04-17",6.65,6.65,6.33,6.39,5224700.0],["2024-04-18",6.35,6.35,5.85,5.99,8958500.0],["2024-04-19",5.97,6.0,5.83,5.97,6574000.0],["2024-04-22",6.0,6.04,5.82,5.9,4299900.0],["2024-04-23",5.65,5.71,5.45,5.46,10524000.0],["2024-04-24",5.49,5.96,5.47,5.8,10815400.0],["2024-04-25",5.17,5.3,4.35,4.68,26629300.0],["2024-04-26",4.43,4.85,4.4,4.42,15010200.0],["2024-04-29",4.42,4.848,4.375,4.77,13512300.0],["2024-04-30",4.67,4.675,4.41,4.55,10691600.0],["2024-05-01",4.52,4.625,4.401,4.47,9459800.0],["2024-05-02",4.87,5.135,4.815,5.0,15234000.0],["2024-05-03",5.08,5.14,4.81,4.84,8560900.0],["2024-05-06",4.93,5.226,4.87,5.15,9751600.0],["2024-05-07",5.15,5.31,4.94,4.97,6670600.0],["2024-05-08",4.86,4.975,4.8,4.84,4920600.0],["2024-05-09",4.83,4.99,4.8,4.91,4831900.0],["2024-05-10",4.94,4.945,4.8,4.89,5219700.0],["2024-05-13",4.94,5.635,4.91,5.47,13749500.0],["2024-05-14",5.9,6.605,5.835,6.0,20024500.0],["2024-05-15",6.06,6.119,5.34,5.48,10603800.0],["2024-05-16",5.48,5.75,5.39,5.52,6105400.0],["2024-05-17",5.46,5.665,5.43,5.53,5230600.0],["2024-05-20",5.5,5.56,5.17,5.26,6402300.0],["2024-05-21",5.2,5.22,5.06,5.07,5365400.0],["2024-05-22",5.01,5.16,4.935,4.97,5612400.0],["2024-05-23",4.97,4.97,4.702,4.78,4582000.0],["2024-05-24",4.77,4.88,4.68,4.78,5235000.0],["2024-05-28",4.85,4.88,4.575,4.66,5614200.0],["2024-05-29",4.58,4.64,4.46,4.48,4208000.0],["2024-05-30",4.49,4.64,4.42,4.61,5870300.0],["2024-05-31",4.68,4.76,4.215,4.36,11889500.0],["2024-06-03",4.3,4.375,3.95,4.13,13860100.0],["2024-06-04",4.1,4.14,3.92,3.94,6885700.0],["2024-06-05",3.99,4.01,3.88,3.97,6176000.0],["2024-06-06",3.99,4.005,3.47,3.79,15244200.0],["2024-06-07",3.7,3.9,3.61,3.73,6377100.0],["2024-06-10",3.77,3.77,3.59,3.655,6377700.0],["2024-06-11",3.6,3.61,3.42,3.45,8259000.0],["2024-06-12",3.54,3.765,3.5,3.56,7712400.0],["2024-06-13",3.54,3.56,3.36,3.4,6042600.0],["2024-06-14",3.37,3.385,3.21,3.26,6209300.0],["2024-06-17",3.27,3.31,3.125,3.28,7946000.0],["2024-06-18",3.27,3.405,3.08,3.09,8023500.0],["2024-06-20",3.15,3.77,2.905,3.51,25743000.0],["2024-06-21",3.61,4.13,3.57,4.07,48068500.0],["2024-06-24",4.12,4.31,3.765,3.89,13609700.0],["2024-06-25",3.84,3.84,3.62,3.68,5955400.0],["2024-06-26",3.64,3.64,3.46,3.48,6135000.0],["2024-06-27",3.47,3.52,3.36,3.51,6194300.0],["2024-06-28",3.53,3.6,3.43,3.53,21727600.0],["2024-07-01",3.55,3.75,3.55,3.61,6307200.0],["2024-07-02",3.6,3.7,3.45,3.62,4764200.0],["2024-07-03",3.62,3.7,3.48,3.5,6145900.0],["2024-07-05",3.7,3.82,3.62,3.64,6495000.0],["2024-07-08",3.62,3.765,3.54,3.6,5750400.0],["2024-07-09",3.6,3.6,3.312,3.33,5268200.0],["2024-07-10",3.3,3.44,3.2,3.42,5080400.0],["2024-07-11",3.498,3.92,3.46,3.86,6828000.0],["2024-07-12",3.9,4.19,3.89,4.04,9486800.0],["2024-07-15",4.11,4.32,4.03,4.27,6532400.0],["2024-07-16",4.37,4.5,4.185,4.49,6159300.0],["2024-07-17",4.44,4.63,4.35,4.55,7016800.0],["2024-07-18",4.51,4.59,4.14,4.15,6657400.0],["2024-07-19",4.08,4.15,3.755,3.81,6188700.0],["2024-07-22",3.81,3.98,3.65,3.95,4740600.0],["2024-07-23",3.87,4.0,3.8,3.81,4552800.0],["2024-07-24",3.79,3.995,3.61,3.67,4849900.0],["2024-07-25",3.62,4.0,3.62,3.87,3848400.0],["2024-07-26",4.02,4.12,3.94,4.07,5108400.0],["2024-07-29",4.07,4.1,3.75,3.8,5257500.0],["2024-07-30",3.82,3.91,3.74,3.81,5023900.0],["2024-07-31",3.85,4.35,3.84,4.08,10244200.0],["2024-08-01",4.0,4.38,3.69,3.77,7175600.0],["2024-08-02",3.67,3.82,3.42,3.7,6393400.0],["2024-08-05",3.38,3.9,3.37,3.76,7014800.0],["2024-08-06",3.75,3.905,3.59,3.63,5168200.0],["2024-08-07",3.72,3.855,3.575,3.62,4145000.0],["2024-08-08",3.67,3.775,3.62,3.69,2677200.0],["2024-08-09",3.7,3.705,3.485,3.51,3655400.0],["2024-08-12",3.5,3.52,3.31,3.38,3754900.0],["2024-08-13",3.4,3.61,3.35,3.53,4501000.0],["2024-08-14",3.53,3.55,3.27,3.28,4818000.0],["2024-08-15",3.35,3.51,3.29,3.48,6180500.0],["2024-08-16",3.43,3.5,3.35,3.44,3107300.0],["2024-08-19",3.44,3.53,3.42,3.48,3627700.0],["2024-08-20",3.45,3.52,3.38,3.46,2818100.0],["2024-08-21",3.48,3.51,3.4,3.43,3525100.0],["2024-08-22",3.4,3.41,3.095,3.12,11222000.0],["2024-08-23",3.15,3.37,3.13,3.29,6292600.0],["2024-08-26",3.31,3.47,3.24,3.43,4670000.0],["2024-08-27",3.49,3.73,3.395,3.48,6537000.0],["2024-08-28",3.44,3.46,3.28,3.29,3711600.0],["2024-08-29",3.33,3.38,3.195,3.2,4190500.0],["2024-08-30",3.23,3.26,3.03,3.04,7292500.0],["2024-09-03",3.02,3.065,2.93,2.99,7459400.0],["2024-09-04",2.99,3.09,2.9,2.92,4758800.0],["2024-09-05",2.93,2.985,2.8,2.82,6432100.0],["2024-09-06",2.8,2.88,2.71,2.71,5476000.0],["2024-09-09",2.71,2.87,2.695,2.82,5115100.0],["2024-09-10",2.86,2.86,2.58,2.62,8484700.0],["2024-09-11",2.61,2.69,2.47,2.68,6517200.0],["2024-09-12",2.65,2.83,2.585,2.73,6490600.0],["2024-09-13",2.8,3.0,2.77,3.0,6152400.0],["2024-09-16",3.04,3.38,3.01,3.37,8447800.0],["2024-09-17",3.4,3.67,3.3,3.66,9488100.0],["2024-09-18",3.64,3.93,3.57,3.7,7166100.0],["2024-09-19",3.74,3.9,3.39,3.43,8349000.0],["2024-09-20",3.35,3.44,3.25,3.31,7944100.0],["2024-09-23",3.3,3.47,3.22,3.36,3848100.0],["2024-09-24",3.44,3.63,3.42,3.54,4902900.0],["2024-09-25",3.5,3.52,3.26,3.26,4775800.0],["2024-09-26",3.35,3.41,3.16,3.19,4578800.0],["2024-09-27",3.28,3.42,3.22,3.24,3676500.0],["2024-09-30",3.2,3.395,3.18,3.3,3899000.0],["2024-10-01",3.32,3.375,3.24,3.31,3573900.0],["2024-10-02",3.26,3.35,3.2,3.24,2704900.0],["2024-10-03",3.21,3.25,3.16,3.19,3265600.0],["2024-10-04",3.3,3.39,3.26,3.32,2634400.0],["2024-10-07",3.35,3.46,3.335,3.43,2910500.0],["2024-10-08",3.35,3.42,3.275,3.31,2402200.0],["2024-10-09",3.31,3.395,3.23,3.26,3013300.0],["2024-10-10",3.21,3.25,3.07,3.15,4755300.0],["2024-10-11",3.12,3.145,3.03,3.07,5086100.0],["2024-10-14",3.07,3.07,2.93,3.03,5793500.0],["2024-10-15",3.0,3.08,2.91,2.92,4413000.0],["2024-10-16",2.95,3.18,2.93,3.16,5776600.0],["2024-10-17",3.1,3.24,3.08,3.24,3043900.0],["2024-10-18",3.26,3.32,3.16,3.25,2744200.0],["2024-10-21",3.12,3.16,2.93,2.97,5395300.0],["2024-10-22",2.98,3.03,2.9,2.95,4477300.0],["2024-10-23",3.02,3.02,2.87,2.96,5970800.0],["2024-10-24",2.93,3.13,2.93,3.13,4985700.0],["2024-10-25",3.11,3.21,3.06,3.08,3915900.0],["2024-10-28",3.1,3.18,3.0,3.06,3843000.0],["2024-10-29",3.0,3.12,2.84,2.9,4603200.0],["2024-10-30",2.88,3.1,2.86,3.05,4981500.0],["2024-10-31",3.04,3.05,2.77,2.78,6637900.0],["2024-11-01",2.79,2.98,2.79,2.79,5272900.0],["2024-11-04",2.86,2.96,2.77,2.91,3438000.0],["2024-11-05",2.91,3.01,2.865,2.96,3886900.0],["2024-11-06",3.03,3.15,2.99,3.09,5432300.0],["2024-11-07",3.1,3.2,3.075,3.11,2725900.0],["2024-11-08",3.1,3.185,3.01,3.15,4467200.0],["2024-11-11",3.2,3.41,3.15,3.37,7785200.0],["2024-11-12",3.0,3.735,2.97,3.66,16576200.0],["2024-11-13",3.7,4.1,3.6,3.79,17131400.0],["2024-11-14",3.82,4.13,3.789,4.11,11389900.0],["2024-11-15",4.12,4.19,3.97,4.05,7191500.0],["2024-11-18",4.07,4.33,3.97,4.16,6045300.0],["2024-11-19",4.05,4.1,3.83,4.0,6755400.0],["2024-11-20",3.94,4.0,3.53,3.66,8725700.0],["2024-11-21",3.76,3.94,3.63,3.885,6689900.0],["2024-11-22",3.96,4.09,3.8,4.07,6588700.0],["2024-11-25",4.21,4.85,4.2,4.58,15576000.0],["2024-11-26",4.59,4.83,4.47,4.52,5967500.0],["2024-11-27",4.58,4.745,4.54,4.62,4283600.0],["2024-11-29",4.71,5.315,4.68,4.92,7127900.0],["2024-12-02",4.96,5.08,4.55,4.72,8308100.0],["2024-12-03",4.62,4.7,4.36,4.51,7429000.0],["2024-12-04",4.51,4.59,4.29,4.44,4553400.0],["2024-12-05",4.49,4.77,4.425,4.6,5013700.0],["2024-12-06",4.69,4.84,4.61,4.71,4137800.0],["2024-12-09",4.83,5.08,4.65,4.66,5526900.0],["2024-12-10",4.6,4.63,4.34,4.52,4038700.0],["2024-12-11",4.55,4.595,4.345,4.44,3042600.0],["2024-12-12",4.4,4.46,4.19,4.28,4729900.0],["2024-12-13",4.24,4.28,4.155,4.22,2721400.0],["2024-12-16",4.15,4.2,3.75,3.86,6330900.0],["2024-12-17",3.77,3.792,3.58,3.655,5177500.0],["2024-12-18",3.7,3.73,3.285,3.335,6126500.0],["2024-12-19",3.31,3.385,3.15,3.27,6562000.0],["2024-12-20",3.22,3.525,3.15,3.42,9382900.0],["2024-12-23",3.4,3.44,3.315,3.42,4769100.0],["2024-12-24",3.4,3.51,3.31,3.5,2458300.0],["2024-12-26",3.41,3.75,3.36,3.73,4867400.0],["2024-12-27",3.68,3.795,3.58,3.62,4244800.0],["2024-12-30",3.56,3.6,3.39,3.54,4849700.0],["2024-12-31",3.62,3.93,3.605,3.66,6046400.0],["2025-01-02",3.71,3.83,3.655,3.73,3003000.0],["2025-01-03",3.77,3.93,3.67,3.83,3283400.0],["2025-01-06",3.93,4.14,3.9,4.01,3938700.0],["2025-01-07",4.08,4.19,3.97,4.06,3053900.0],["2025-01-08",3.98,4.01,3.86,3.97,3495100.0],["2025-01-10",3.84,3.85,3.68,3.77,3909500.0],["2025-01-13",3.75,3.775,3.48,3.49,6130000.0],["2025-01-14",3.56,3.65,3.41,3.63,4040900.0],["2025-01-15",3.86,4.08,3.84,4.01,5990000.0],["2025-01-16",3.97,4.155,3.955,4.03,2698800.0],["2025-01-17",4.06,4.16,4.01,4.03,3515000.0],["2025-01-21",4.11,4.13,3.88,3.97,3447900.0],["2025-01-22",3.89,4.1,3.89,4.02,2318400.0],["2025-01-23",3.98,4.13,3.77,4.11,3581400.0],["2025-01-24",4.11,4.2,4.05,4.18,2590600.0],["2025-01-27",4.16,4.32,4.13,4.25,3119100.0],["2025-01-28",4.26,4.355,4.18,4.28,2035100.0],["2025-01-29",4.28,4.33,4.14,4.23,2485900.0],["2025-01-30",4.27,4.33,4.21,4.23,2104200.0],["2025-01-31",4.3,4.35,4.081,4.13,3754700.0],["2025-02-03",3.9,4.195,3.88,4.08,4726000.0],["2025-02-04",4.06,4.3,4.04,4.27,3219600.0],["2025-02-05",4.29,4.35,4.2,4.22,2908600.0],["2025-02-06",4.28,4.46,4.235,4.3,2458100.0],["2025-02-07",4.27,4.32,4.2,4.3,2860100.0],["2025-02-10",4.31,4.54,4.23,4.46,4670500.0],["2025-02-11",4.37,4.74,4.35,4.45,4111500.0],["2025-02-12",4.32,4.375,4.13,4.26,5629500.0],["2025-02-13",3.65,4.2,3.65,3.9,10368600.0],["2025-02-14",3.92,4.12,3.86,4.045,5111000.0],["2025-02-18",4.0,4.56,4.0,4.49,7518900.0],["2025-02-19",4.48,4.62,4.35,4.5,4131800.0],["2025-02-20",4.51,4.65,4.46,4.5,3113500.0],["2025-02-21",4.55,4.57,4.155,4.18,5014900.0],["2025-02-24",4.22,4.3,4.11,4.24,4905700.0],["2025-02-25",4.2,4.29,4.04,4.24,4224700.0],["2025-02-26",4.28,4.46,4.01,4.11,5223100.0],["2025-02-27",4.11,4.28,4.1,4.18,5171700.0],["2025-02-28",4.2,4.25,4.05,4.17,3330500.0],["2025-03-03",4.25,4.26,3.975,4.04,3685000.0],["2025-03-04",3.95,4.3,3.834,4.26,7079100.0],["2025-03-05",4.28,4.355,4.19,4.31,3828500.0],["2025-03-06",4.26,4.29,4.09,4.12,3340600.0],["2025-03-07",4.1,4.2,4.02,4.17,2853700.0],["2025-03-10",4.14,4.26,3.985,4.065,4517000.0],["2025-03-11",3.95,4.005,3.65,3.76,9289200.0],["2025-03-12",3.8,3.84,3.64,3.81,6360100.0],["2025-03-13",3.83,3.84,3.35,3.37,15810600.0],["2025-03-14",3.42,3.82,3.402,3.815,11284200.0],["2025-03-17",3.81,3.919,3.73,3.77,5899300.0],["2025-03-18",3.58,3.599,3.41,3.48,10510400.0],["2025-03-19",3.52,3.7,3.455,3.65,21632900.0],["2025-03-20",3.65,3.67,3.28,3.35,12394700.0],["2025-03-21",3.36,3.565,3.255,3.465,17415800.0],["2025-03-24",3.51,3.52,3.39,3.44,7930800.0],["2025-03-25",3.44,3.505,3.3,3.3,7626600.0],["2025-03-26",3.35,3.47,3.27,3.45,6251200.0],["2025-03-27",3.5,4.39,3.5,4.23,31916500.0],["2025-03-28",4.21,4.27,3.92,4.16,14835300.0],["2025-03-31",4.08,4.18,3.89,3.94,10095300.0],["2025-04-01",3.87,3.888,3.56,3.72,10916500.0],["2025-04-02",3.61,4.056,3.61,4.05,6353300.0],["2025-04-03",3.92,4.03,3.75,3.81,8356700.0],["2025-04-04",3.62,3.789,3.5,3.7,12462900.0],["2025-04-07",3.5,4.07,3.5,3.94,11233500.0],["2025-04-08",4.07,4.09,3.585,3.65,10219300.0],["2025-04-09",3.64,4.3,3.6,4.25,8559900.0],["2025-04-10",4.09,4.145,3.88,4.14,8518200.0],["2025-04-11",4.015,4.05,3.72,3.89,8465100.0],["2025-04-14",3.98,4.06,3.89,4.015,6806300.0],["2025-04-15",4.0,4.04,3.605,3.65,6534100.0],["2025-04-16",4.355,5.77,4.055,5.71,91393900.0],["2025-04-17",7.43,8.74,6.68,8.24,266908100.0],["2025-04-21",7.33,8.1,6.61,7.83,59934300.0],["2025-04-22",7.57,9.39,7.57,8.52,70471500.0],["2025-04-23",8.76,8.95,8.23,8.475,27050900.0],["2025-04-24",8.51,9.35,8.381,8.65,30708700.0],["2025-04-25",8.52,8.63,8.03,8.3,16932600.0],["2025-04-28",8.31,8.64,8.065,8.51,15638800.0],["2025-04-29",8.41,8.43,7.195,7.35,17846100.0],["2025-04-30",7.1,7.11,6.46,6.82,16477800.0],["2025-05-01",6.919,7.19,6.78,6.85,7849100.0],["2025-05-02",6.78,7.165,6.65,6.68,8653800.0],["2025-05-05",6.6,6.636,6.14,6.2,9893600.0],["2025-05-06",6.16,6.225,5.95,6.14,8726200.0],["2025-05-07",6.32,6.58,6.015,6.21,14482500.0],["2025-05-08",6.35,6.39,5.82,6.24,10257900.0],["2025-05-09",6.23,6.81,6.19,6.72,14698900.0],["2025-05-12",6.87,7.04,6.625,6.94,16112900.0],["2025-05-13",6.215,6.27,5.51,5.765,29209000.0],["2025-05-14",5.71,6.03,5.56,5.85,12646200.0],["2025-05-15",5.73,6.59,5.621,6.31,18500100.0],["2025-05-16",6.33,6.845,6.28,6.66,10514700.0],["2025-05-19",6.5,6.71,6.265,6.71,8398800.0],["2025-05-20",6.651,6.685,6.35,6.47,6678900.0],["2025-05-21",6.46,6.51,6.12,6.25,8336900.0],["2025-05-22",6.31,7.35,6.26,7.26,17184500.0],["2025-05-23",7.06,7.4,6.74,7.05,13321600.0],["2025-05-27",7.19,7.62,6.9,7.32,10509300.0],["2025-05-28",7.24,7.515,6.98,7.04,9596200.0],["2025-05-29",7.07,7.17,6.6,6.7,6257200.0],["2025-05-30",6.67,6.82,6.53,6.55,4584800.0],["2025-06-02",6.55,6.55,6.11,6.41,6874600.0],["2025-06-03",6.636,6.64,6.15,6.18,5954600.0],["2025-06-04",6.13,6.16,5.935,6.07,6316600.0],["2025-06-05",6.1,6.22,5.95,5.98,4008000.0],["2025-06-06",5.97,6.14,5.86,6.06,4778800.0],["2025-06-09",6.115,6.509,6.1,6.31,5729400.0],["2025-06-10",6.28,6.85,6.13,6.16,8195100.0],["2025-06-11",6.2,6.4,6.06,6.36,4739700.0],["2025-06-12",6.35,6.35,5.97,6.09,4156000.0],["2025-06-13",5.94,6.05,5.813,5.87,3813200.0],["2025-06-16",5.87,6.02,5.765,5.92,4692800.0],["2025-06-17",5.82,5.87,5.72,5.83,4216400.0],["2025-06-18",5.875,5.98,5.74,5.88,4394000.0],["2025-06-20",6.05,6.44,5.915,6.15,11548100.0],["2025-06-23",6.05,6.52,5.95,6.42,7513900.0],["2025-06-24",6.63,7.41,6.5,7.34,12986700.0],["2025-06-25",7.34,7.49,7.08,7.32,8774000.0],["2025-06-26",7.41,8.03,7.29,7.56,11016900.0],["2025-06-27",7.55,7.57,6.91,7.07,13275400.0],["2025-06-30",7.18,7.195,6.6,6.83,6664100.0],["2025-07-01",6.8,7.168,6.685,7.05,6319100.0],["2025-07-02",7.19,7.52,7.08,7.17,6086900.0],["2025-07-03",7.27,7.57,7.12,7.29,4972500.0],["2025-07-07",7.195,7.338,7.0,7.07,5496500.0],["2025-07-08",7.07,7.25,6.945,7.06,4562900.0],["2025-07-09",7.09,7.205,6.98,7.13,4186700.0],["2025-07-10",7.2,8.44,7.135,7.97,24762500.0],["2025-07-11",7.82,8.065,7.5,7.54,6678500.0],["2025-07-14",7.5,7.96,7.32,7.91,4165400.0],["2025-07-15",8.0,8.22,7.67,7.73,5406700.0],["2025-07-16",7.89,7.89,7.495,7.73,4070000.0],["2025-07-17",7.77,7.91,7.66,7.89,3444300.0],["2025-07-18",7.98,8.09,7.375,7.53,7016700.0],["2025-07-21",7.65,7.65,7.31,7.44,5834200.0],["2025-07-22",7.475,7.82,7.44,7.73,10443300.0],["2025-07-23",7.7,8.355,7.4,7.9,14674200.0],["2025-07-24",7.718,7.99,7.535,7.65,5683200.0],["2025-07-25",7.74,7.77,7.3,7.44,4521600.0],["2025-07-28",7.34,7.39,6.93,6.96,5660500.0],["2025-07-29",7.01,7.035,6.645,6.71,6277900.0],["2025-07-30",6.62,6.62,6.215,6.32,6428800.0],["2025-07-31",6.29,6.56,6.24,6.41,8257400.0],["2025-08-01",6.19,6.295,5.98,5.99,5063000.0],["2025-08-04",6.02,6.09,5.675,5.7,6105800.0],["2025-08-05",5.75,5.938,5.7,5.83,4632800.0],["2025-08-06",5.77,5.77,5.47,5.57,5839900.0],["2025-08-07",6.3,6.55,5.81,5.99,15248900.0],["2025-08-08",6.02,6.1,5.505,5.56,8649800.0],["2025-08-11",5.59,5.65,5.34,5.4,9125800.0],["2025-08-12",5.49,5.53,5.28,5.34,6558200.0],["2025-08-13",5.28,5.459,5.16,5.38,5511800.0],["2025-08-14",5.28,5.31,5.135,5.24,6042000.0],["2025-08-15",5.25,5.275,5.1,5.11,4768400.0],["2025-08-18",5.1,5.415,5.05,5.22,7041300.0],["2025-08-19",5.25,5.29,5.08,5.2,10549500.0],["2025-08-20",5.84,6.1,5.32,5.51,42259500.0],["2025-08-21",5.445,5.505,5.13,5.37,12538200.0],["2025-08-22",5.44,5.995,5.425,5.83,13762900.0],["2025-08-25",5.805,5.86,5.5,5.57,6212800.0],["2025-08-26",5.555,5.69,5.355,5.68,6477700.0],["2025-08-27",5.66,5.91,5.615,5.85,5121300.0],["2025-08-28",5.9,5.96,5.66,5.73,4407900.0],["2025-08-29",5.71,5.915,5.665,5.73,4274600.0],["2025-09-02",5.51,5.775,5.46,5.62,4008400.0],["2025-09-03",5.59,5.63,5.36,5.41,4873400.0],["2025-09-04",5.49,5.5,5.29,5.43,3484400.0],["2025-09-05",5.55,5.635,5.43,5.47,3925000.0],["2025-09-08",5.44,6.0,5.41,5.98,8010600.0],["2025-09-09",5.96,6.15,5.78,6.09,8275100.0],["2025-09-10",6.12,6.23,5.76,5.85,4911000.0],["2025-09-11",5.85,6.275,5.83,6.21,6743700.0],["2025-09-12",6.31,6.49,6.065,6.4,9278500.0],["2025-09-15",6.46,6.53,6.12,6.19,5820700.0],["2025-09-16",6.23,6.23,5.98,6.11,4991300.0],["2025-09-17",6.22,6.62,6.175,6.19,7173400.0],["2025-09-18",6.23,6.83,6.131,6.74,7838300.0],["2025-09-19",6.77,7.11,6.59,6.8,11632000.0],["2025-09-22",6.84,6.89,6.61,6.79,4672300.0],["2025-09-23",6.85,7.24,6.843,6.96,5945700.0],["2025-09-24",7.04,7.18,6.87,6.97,6175500.0],["2025-09-25",6.975,7.54,6.72,7.03,30557100.0],["2025-09-26",7.02,7.04,6.72,6.77,9289400.0],["2025-09-29",6.835,6.945,6.49,6.84,6884000.0],["2025-09-30",6.94,7.11,6.68,6.8,9642000.0],["2025-10-01",6.73,7.12,6.69,6.77,9882300.0],["2025-10-02",6.81,6.94,6.66,6.67,5774200.0],["2025-10-03",6.72,6.76,6.235,6.25,9466700.0],["2025-10-06",6.2,6.2,5.5,5.605,22630500.0],["2025-10-07",5.65,5.875,5.452,5.58,10512300.0],["2025-10-08",5.55,5.945,5.42,5.79,13269400.0],["2025-10-09",5.84,5.875,5.64,5.65,5495900.0],["2025-10-10",5.68,5.82,5.53,5.6,7407000.0],["2025-10-13",5.65,5.72,5.36,5.49,6050500.0],["2025-10-14",5.39,5.71,5.16,5.52,11263000.0],["2025-10-15",5.59,5.66,5.43,5.57,9100400.0],["2025-10-16",5.6,5.98,5.51,5.78,11821200.0],["2025-10-17",5.78,5.78,5.2,5.215,10139900.0],["2025-10-20",5.31,5.31,4.86,5.01,12902600.0],["2025-10-21",4.88,5.3,4.71,5.11,12703300.0],["2025-10-22",5.125,5.28,4.86,4.95,8062300.0],["2025-10-23",4.87,5.2,4.86,5.19,8505400.0],["2025-10-24",5.3,5.37,5.08,5.18,6180200.0],["2025-10-27",5.27,5.465,5.11,5.17,8951500.0],["2025-10-28",5.19,5.285,5.065,5.11,8795500.0],["2025-10-29",5.26,5.46,5.18,5.27,11953300.0],["2025-10-30",5.24,5.24,4.94,4.99,11144000.0],["2025-10-31",5.005,5.14,4.79,5.13,10741500.0],["2025-11-03",5.2,5.209,4.87,4.94,14498100.0],["2025-11-04",5.74,7.15,5.6,6.73,129775800.0],["2025-11-05",6.5,6.7,5.62,6.675,32220000.0],["2025-11-06",6.64,6.84,6.11,6.185,15048900.0],["2025-11-07",6.065,6.695,6.01,6.58,14516300.0],["2025-11-10",6.78,6.94,6.245,6.28,10555100.0],["2025-11-11",6.21,6.4,6.005,6.38,7059200.0],["2025-11-12",6.43,6.85,6.27,6.34,13993300.0],["2025-11-13",6.18,6.279,5.8,6.07,13069100.0],["2025-11-14",5.89,5.98,5.64,5.65,11152400.0],["2025-11-17",5.59,5.59,5.185,5.26,13751800.0],["2025-11-18",5.2,5.28,5.02,5.22,9493300.0],["2025-11-19",5.21,5.28,5.03,5.11,11320800.0],["2025-11-20",5.15,5.18,4.77,4.85,12566300.0],["2025-11-21",4.77,5.12,4.67,5.09,10276700.0],["2025-11-24",5.13,5.13,4.912,5.08,9994600.0],["2025-11-25",5.08,5.3,5.05,5.26,7835000.0],["2025-11-26",5.18,5.27,5.11,5.12,5395800.0],["2025-11-28",5.12,5.24,5.09,5.24,3596900.0],["2025-12-01",5.13,5.13,4.93,4.98,8972500.0],["2025-12-02",4.91,5.21,4.88,5.13,5549500.0],["2025-12-03",5.17,5.27,5.08,5.22,4568000.0],["2025-12-04",5.2,5.22,5.03,5.14,5024300.0],["2025-12-05",5.12,5.39,5.045,5.06,7259100.0],["2025-12-08",5.14,5.18,5.06,5.09,4071400.0],["2025-12-09",5.09,5.525,5.08,5.34,7851800.0],["2025-12-10",5.38,5.68,5.341,5.49,6511000.0],["2025-12-11",5.5,5.5,5.175,5.19,5267000.0],["2025-12-12",5.19,5.26,5.09,5.15,5058200.0],["2025-12-15",5.21,5.22,5.03,5.04,4894400.0],["2025-12-16",5.05,5.14,4.98,5.1,4500000.0],["2025-12-17",5.1,5.145,5.0,5.03,3217200.0],["2025-12-18",5.1,5.2,5.0,5.06,4715700.0],["2025-12-19",5.08,5.225,5.02,5.15,10158600.0],["2025-12-22",5.32,5.87,5.235,5.74,14029400.0],["2025-12-23",5.68,5.73,5.4,5.48,6258600.0],["2025-12-24",5.48,5.5,5.25,5.33,2815400.0],["2025-12-26",5.26,5.375,5.13,5.36,5197500.0],["2025-12-29",5.37,5.38,5.22,5.28,4835300.0],["2025-12-30",5.27,5.28,5.16,5.24,3926200.0],["2025-12-31",5.19,5.225,5.13,5.14,5206200.0],["2026-01-02",5.18,5.375,5.17,5.22,5791200.0],["2026-01-05",5.22,5.42,5.17,5.24,6702900.0],["2026-01-06",5.27,5.69,5.265,5.64,7982000.0],["2026-01-07",5.61,5.835,5.47,5.61,5259400.0],["2026-01-08",5.605,5.815,5.59,5.6,5261700.0],["2026-01-09",5.71,5.775,5.48,5.66,3807100.0],["2026-01-12",5.71,5.71,5.385,5.47,5659600.0],["2026-01-13",5.43,5.52,5.3,5.32,4807500.0],["2026-01-14",5.31,5.48,5.22,5.41,4930300.0],["2026-01-15",5.44,5.735,5.44,5.59,4280900.0],["2026-01-16",5.58,5.66,5.44,5.585,5075200.0],["2026-01-20",5.42,5.61,5.33,5.39,5595100.0],["2026-01-21",5.47,5.95,5.45,5.88,8386000.0],["2026-01-22",5.93,6.135,5.67,5.68,5190700.0],["2026-01-23",5.68,5.73,5.46,5.53,4088000.0],["2026-01-26",5.51,5.51,5.305,5.4,5248600.0],["2026-01-27",5.4,5.4,5.2,5.3,4753300.0],["2026-01-28",5.39,5.41,5.12,5.19,3539100.0],["2026-01-29",5.19,5.22,5.04,5.08,3463100.0],["2026-01-30",5.01,5.08,4.84,4.9,6919600.0],["2026-02-02",4.88,5.07,4.85,4.96,4724500.0],["2026-02-03",5.0,5.185,4.932,5.16,5522900.0],["2026-02-04",5.28,5.51,5.205,5.22,6802200.0],["2026-02-05",5.15,5.22,4.865,4.94,6221200.0],["2026-02-06",5.01,5.305,5.01,5.29,5801700.0],["2026-02-09",5.3,5.36,5.145,5.28,3463800.0],["2026-02-10",5.28,5.345,5.17,5.2,3052900.0],["2026-02-11",5.2,5.37,5.145,5.27,5228600.0],["2026-02-12",5.31,5.4,5.02,5.12,5440600.0],["2026-02-13",5.25,5.26,5.0,5.04,4161300.0],["2026-02-17",5.03,5.065,4.88,4.92,3994200.0],["2026-02-18",5.02,5.32,4.99,5.3,5744400.0],["2026-02-19",5.1,5.12,4.515,4.68,14572100.0],["2026-02-20",4.65,4.76,4.44,4.665,7865600.0],["2026-02-23",4.59,4.59,4.29,4.43,7732300.0],["2026-02-24",4.43,4.53,4.375,4.44,4976700.0],["2026-02-25",4.46,4.54,4.31,4.42,7853000.0],["2026-02-26",4.23,4.59,4.2,4.5,11792500.0],["2026-02-27",4.42,4.67,4.35,4.54,9434500.0],["2026-03-02",4.25,4.59,4.21,4.33,7447400.0],["2026-03-03",4.21,4.39,4.16,4.34,4465300.0],["2026-03-04",4.36,4.48,4.26,4.34,5113300.0],["2026-03-05",4.3,4.45,4.2,4.3,4594800.0],["2026-03-06",4.15,4.21,4.06,4.12,6555500.0],["2026-03-09",4.0,4.17,3.89,4.16,7905300.0],["2026-03-10",4.15,4.155,4.0,4.01,3551000.0],["2026-03-11",4.04,4.16,3.995,4.12,3297100.0],["2026-03-12",4.04,4.11,3.865,3.89,5498600.0],["2026-03-13",3.94,3.99,3.82,3.89,4048300.0],["2026-03-16",3.95,4.03,3.93,3.97,4638700.0],["2026-03-17",4.0,4.29,4.0,4.21,4890900.0],["2026-03-18",4.25,4.375,4.14,4.18,9423000.0],["2026-03-19",4.14,4.22,3.775,3.98,8282500.0],["2026-03-20",3.93,4.01,3.85,3.95,5809700.0],["2026-03-23",4.01,4.28,3.99,4.13,5004800.0],["2026-03-24",4.115,4.3,4.08,4.24,4098300.0],["2026-03-25",4.35,4.38,4.205,4.37,4599400.0],["2026-03-26",4.34,5.085,4.26,4.77,19172600.0],["2026-03-27",4.44,4.74,4.43,4.6,6514100.0],["2026-03-30",4.53,4.65,4.41,4.48,6060900.0],["2026-03-31",4.55,4.73,4.41,4.61,7499100.0],["2026-04-01",4.68,5.2,4.58,5.18,10915300.0],["2026-04-02",5.05,5.19,4.91,5.11,8124200.0],["2026-04-06",5.01,5.32,5.0,5.31,6293100.0],["2026-04-07",5.3,5.96,5.28,5.88,24464500.0],["2026-04-08",6.05,6.26,5.84,5.97,16012300.0],["2026-04-09",5.97,6.69,5.96,6.57,16936800.0],["2026-04-10",6.611,6.76,6.01,6.32,16312400.0],["2026-04-13",6.21,6.735,6.06,6.61,12394900.0],["2026-04-14",6.61,7.12,6.42,6.99,13709400.0],["2026-04-15",6.84,6.88,6.22,6.56,16972800.0],["2026-04-16",6.46,7.18,6.28,6.98,15501900.0],["2026-04-17",6.89,7.755,6.67,7.43,22175700.0],["2026-04-20",7.42,8.18,7.38,7.81,27579900.0],["2026-04-21",7.92,7.94,6.91,7.17,35355000.0],["2026-04-22",7.275,7.6,6.435,6.6,20645500.0],["2026-04-23",6.42,6.49,5.655,5.9,16629500.0],["2026-04-24",5.91,5.965,5.62,5.71,11024300.0],["2026-04-27",5.705,5.866,5.55,5.59,10597900.0],["2026-04-28",5.54,5.76,5.53,5.75,7041400.0],["2026-04-29",5.435,5.72,5.37,5.6,10028300.0],["2026-04-30",6.47,7.04,6.16,6.36,43377900.0],["2026-05-01",6.25,6.35,5.84,6.14,13416600.0],["2026-05-04",6.19,6.35,5.78,5.81,7172500.0],["2026-05-05",5.768,6.31,5.75,6.09,6875300.0],["2026-05-06",6.195,6.58,6.17,6.48,8158300.0],["2026-05-07",6.16,6.518,5.685,6.17,13448000.0],["2026-05-08",6.19,6.41,6.02,6.05,6854800.0],["2026-05-11",5.955,6.46,5.9,6.19,10333600.0],["2026-05-12",6.17,6.205,5.705,5.75,9194400.0],["2026-05-13",5.67,6.12,5.62,5.9,9364400.0],["2026-05-14",5.88,6.05,5.82,5.83,5312900.0],["2026-05-15",5.61,5.7,5.504,5.53,6330800.0],["2026-05-18",5.5,5.57,5.075,5.2,8516900.0],["2026-05-19",5.21,5.27,4.905,4.93,8823800.0],["2026-05-20",4.98,5.05,4.86,4.88,7053600.0],["2026-05-21",4.88,5.19,4.8,5.06,5467400.0],["2026-05-22",5.08,5.405,5.08,5.3,5645400.0],["2026-05-26",5.44,5.7,5.19,5.23,7449200.0],["2026-05-27",5.23,5.425,5.135,5.26,8746300.0],["2026-05-28",5.25,5.63,5.15,5.49,6124800.0],["2026-05-29",5.47,5.54,5.381,5.4,6477100.0],["2026-06-01",5.28,5.35,5.11,5.17,5681500.0],["2026-06-02",5.11,5.245,5.06,5.21,5899700.0],["2026-06-03",5.13,5.215,5.023,5.16,3701200.0],["2026-06-04",5.16,5.295,5.08,5.1,4144300.0],["2026-06-05",5.05,5.241,5.03,5.09,4424400.0],["2026-06-08",5.15,5.38,5.06,5.08,7084800.0],["2026-06-09",5.135,5.42,5.11,5.29,8105700.0],["2026-06-10",5.19,5.261,4.93,4.98,5406200.0],["2026-06-11",5.0,5.095,4.915,5.04,3806900.0],["2026-06-12",5.12,5.16,4.995,5.13,4166300.0],["2026-06-15",5.26,5.335,5.103,5.13,5684800.0],["2026-06-16",5.12,5.21,4.98,4.99,5313400.0],["2026-06-17",5.0,5.0,4.75,4.83,6523100.0],["2026-06-18",4.87,5.06,4.86,5.05,8064700.0],["2026-06-22",5.02,5.19,4.995,5.14,3900000.0],["2026-06-23",5.02,5.24,5.015,5.06,4876700.0],["2026-06-24",3.96,3.98,2.95,3.0,99810600.0],["2026-06-25",2.91,2.94,2.51,2.68,92865300.0],["2026-06-26",2.65,2.728,2.57,2.64,37048000.0],["2026-06-29",2.7,2.7,2.26,2.3,57655700.0],["2026-06-30",2.33,2.35,2.14,2.265,43565200.0],["2026-07-01",2.24,2.3,2.13,2.2,42842300.0],["2026-07-02",2.2,2.26,2.09,2.12,28157300.0],["2026-07-06",2.2,2.24,2.025,2.05,20228472.276248],["2026-07-07",2.065,2.24,2.05,2.1,23712814.263297],["2026-07-08",2.06,2.06,1.93,1.97,26184782.328786],["2026-07-09",2,2.19,1.96,2.17,39982356.193362],["2026-07-10",2.17,2.195,2.03,2.05,13587465.806119],["2026-07-13",2.045,2.0599,1.83,1.83,26698534.724577],["2026-07-14",1.84,1.88,1.75,1.84,16068962.461115],["2026-07-15",1.86,1.9799,1.835,1.9,12830573.185934],["2026-07-16",1.9,1.965,1.84,1.87,11020374.355071],["2026-07-17",1.86,1.9,1.755,1.8,17962518.487202],["2026-07-20",1.8,1.81,1.735,1.76,18444555.382278],["2026-07-21",1.77,1.86,1.705,1.85,13098358.074827],["2026-07-22",1.86,2.05,1.85,1.93,18294019.78924],["2026-07-23",1.9,2.035,1.88,1.905,17771124.782879],["2026-07-24",1.9,1.9,1.78,1.81,12093712.622353],["2026-07-27",1.8,2.02,1.8,2,18807668.612782],["2026-07-28",1.89,2.03,1.76,1.765,22106137.016752],["2026-07-29",1.76,1.76,1.56,1.67,25038217.065621],["2026-07-30",1.7,1.71,1.63,1.655,8997122.184021],["2026-07-31",1.67,1.68,1.55,1.585,23753922.076369],["2026-08-03",1.56,1.5865,1.48,1.53,25957302.88232],["2026-08-04",1.58,1.585,1.49,1.51,39997828.864177],["2026-08-05",1.5,1.57,1.45,1.56,26197003.168215],["2026-08-06",1.82,2.19,1.63,2.02,140631175.789312],["2026-08-07",2.44,2.49,2.13,2.27,225423126.770805],["2026-08-10",2.15,2.58,2.04,2.26,43628238.53348],["2026-08-11",2.105,2.74,2.1,2.45,115642107.371951],["2026-08-12",2.475,2.855,2.38,2.8,78299837.06832],["2026-08-13",2.68,2.945,2.2701,2.345,116168695.580132],["2026-08-14",2.44,2.465,2.21,2.24,36826553.965954]]}