{"t":"JOBY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-09",10.9,11.2,10.5,10.5,3100.0],["2020-11-10",10.5,10.79,10.35,10.79,11000.0],["2020-11-11",10.951,11.0,10.5,10.99,29200.0],["2020-11-12",11.4,11.45,10.52,10.62,13400.0],["2020-11-13",10.9,10.9,10.62,10.71,3200.0],["2020-11-16",10.9,11.25,10.66,10.7,26500.0],["2020-11-17",10.75,11.14,10.58,10.6,198200.0],["2020-11-18",10.74,10.96,10.6,10.62,47700.0],["2020-11-19",10.81,10.97,10.61,10.65,456700.0],["2020-11-20",10.61,10.95,10.6,10.75,295000.0],["2020-11-23",11.19,11.288,10.65,10.75,176100.0],["2020-11-24",11.38,11.38,10.87,10.89,131000.0],["2020-11-25",11.24,11.24,10.874,10.93,95200.0],["2020-11-27",11.09,11.38,11.0,11.25,87500.0],["2020-11-30",12.0,12.0,11.01,11.25,216200.0],["2020-12-01",11.42,11.42,10.9,11.0,103800.0],["2020-12-02",11.26,11.26,10.82,11.02,75600.0],["2020-12-03",11.22,11.22,10.98,11.0,128700.0],["2020-12-04",11.2,11.2,10.71,11.089,191200.0],["2020-12-07",11.2,11.28,11.0,11.07,204900.0],["2020-12-08",11.2,11.46,11.05,11.11,260900.0],["2020-12-09",11.39,11.48,11.2,11.29,1011500.0],["2020-12-10",11.35,11.39,11.14,11.21,596700.0],["2020-12-11",11.3,11.38,11.12,11.22,830500.0],["2020-12-14",11.24,11.39,10.99,11.15,654400.0],["2020-12-15",11.23,11.23,11.06,11.18,335100.0],["2020-12-16",11.24,11.26,11.06,11.11,244800.0],["2020-12-17",11.06,11.18,11.06,11.12,283000.0],["2020-12-18",11.22,11.35,11.08,11.3,152600.0],["2020-12-21",11.39,11.55,11.25,11.3,807000.0],["2020-12-22",11.55,11.7,11.39,11.56,443600.0],["2020-12-23",11.65,11.77,11.6,11.7,398600.0],["2020-12-24",11.88,11.98,11.63,11.75,295600.0],["2020-12-28",12.14,12.27,11.73,11.84,678200.0],["2020-12-29",11.9,11.9,11.31,11.53,625100.0],["2020-12-30",11.3,11.53,11.22,11.36,361200.0],["2020-12-31",11.44,11.56,11.3,11.56,319600.0],["2021-01-04",11.75,11.88,11.4,11.59,361100.0],["2021-01-05",11.78,11.88,11.37,11.47,216200.0],["2021-01-06",11.63,11.7,11.11,11.17,597100.0],["2021-01-07",11.3,11.5,11.21,11.47,900600.0],["2021-01-08",11.52,11.9,11.5,11.75,731700.0],["2021-01-11",11.75,11.83,11.6,11.79,391600.0],["2021-01-12",11.66,11.99,11.62,11.97,907600.0],["2021-01-13",12.13,12.58,12.09,12.17,965700.0],["2021-01-14",12.5,12.63,12.02,12.22,882400.0],["2021-01-15",12.35,12.4,11.85,11.9,668100.0],["2021-01-19",12.12,12.25,12.02,12.1,1079800.0],["2021-01-20",12.24,13.66,12.23,13.52,1514800.0],["2021-01-21",13.3,13.9,12.9,13.71,1282000.0],["2021-01-22",13.7,13.99,13.5,13.95,1062500.0],["2021-01-25",13.91,14.18,13.1,13.45,1026400.0],["2021-01-26",13.44,13.815,12.55,12.74,1200600.0],["2021-01-27",12.25,12.51,11.58,12.12,1380500.0],["2021-01-28",12.21,12.42,11.83,12.19,799200.0],["2021-01-29",12.03,12.35,11.8,12.26,483700.0],["2021-02-01",12.4,12.93,12.23,12.78,1499200.0],["2021-02-02",13.0,13.06,12.67,12.81,1013000.0],["2021-02-03",12.96,13.14,12.81,13.02,561400.0],["2021-02-04",13.03,13.39,12.6,12.73,813400.0],["2021-02-05",12.75,13.2,12.75,13.02,2500400.0],["2021-02-08",14.27,14.4,13.3,13.94,6299000.0],["2021-02-09",13.9,14.08,13.4,13.69,1783300.0],["2021-02-10",13.7,13.8,13.08,13.43,1047400.0],["2021-02-11",13.85,13.98,13.52,13.64,2440500.0],["2021-02-12",14.86,15.49,14.0,14.49,5636200.0],["2021-02-16",15.78,17.0,15.0,15.7,4004600.0],["2021-02-17",16.1,16.15,15.07,15.33,1897900.0],["2021-02-18",15.1,15.3,14.65,14.93,1863800.0],["2021-02-19",15.02,15.5,14.71,15.12,1554300.0],["2021-02-22",15.26,15.71,14.51,14.63,1535500.0],["2021-02-23",13.64,13.9,12.66,12.94,3276400.0],["2021-02-24",14.12,14.227,12.8,13.46,25003900.0],["2021-02-25",13.45,13.46,11.87,12.0,9222000.0],["2021-02-26",12.4,12.42,11.41,11.74,6987100.0],["2021-03-01",12.39,12.78,11.85,11.9,4919800.0],["2021-03-02",12.0,12.08,11.28,11.29,3687000.0],["2021-03-03",11.35,11.39,10.7,10.71,5735600.0],["2021-03-04",10.73,10.81,10.26,10.65,4705100.0],["2021-03-05",10.68,11.02,10.41,11.02,4121700.0],["2021-03-08",11.22,11.27,10.55,10.69,2313400.0],["2021-03-09",10.97,11.0,10.49,10.85,2745000.0],["2021-03-10",10.89,11.1,10.65,10.98,2205000.0],["2021-03-11",11.2,11.39,11.11,11.28,1626100.0],["2021-03-12",10.99,11.172,10.95,11.01,829200.0],["2021-03-15",11.13,11.13,10.82,10.89,1070900.0],["2021-03-16",10.97,10.97,10.63,10.73,1099000.0],["2021-03-17",10.65,11.0,10.53,10.93,928400.0],["2021-03-18",10.63,10.89,10.53,10.67,1002700.0],["2021-03-19",10.65,10.75,10.53,10.55,1427600.0],["2021-03-22",10.74,10.77,10.54,10.59,976900.0],["2021-03-23",10.61,10.61,10.335,10.35,1215800.0],["2021-03-24",10.4,10.43,9.95,10.18,4226300.0],["2021-03-25",9.97,10.18,9.86,10.1,3540200.0],["2021-03-26",10.13,10.3,9.96,10.18,1639400.0],["2021-03-29",10.3,10.34,10.15,10.29,1170500.0],["2021-03-30",10.35,10.4,10.14,10.19,1122600.0],["2021-03-31",10.2,10.29,10.115,10.15,1301200.0],["2021-04-01",10.3,10.35,10.145,10.17,1174200.0],["2021-04-05",10.22,10.242,10.1,10.12,1189400.0],["2021-04-06",10.13,10.22,10.1,10.15,756800.0],["2021-04-07",10.19,10.24,10.1,10.11,1204900.0],["2021-04-08",10.23,10.29,10.12,10.29,952500.0],["2021-04-09",10.27,10.3,10.15,10.17,852200.0],["2021-04-12",10.16,10.19,10.05,10.12,1164000.0],["2021-04-13",10.1,10.15,10.08,10.12,953000.0],["2021-04-14",10.11,10.17,10.08,10.11,916700.0],["2021-04-15",10.15,10.15,10.04,10.1,1427000.0],["2021-04-16",10.05,10.08,10.01,10.07,920400.0],["2021-04-19",10.02,10.02,9.91,9.99,1249100.0],["2021-04-20",10.0,10.0,9.93,9.95,914600.0],["2021-04-21",9.98,10.01,9.945,10.01,1066800.0],["2021-04-22",10.1,10.108,9.98,10.03,678300.0],["2021-04-23",10.05,10.07,9.96,9.98,556400.0],["2021-04-26",9.96,10.1,9.96,10.04,627000.0],["2021-04-27",10.04,10.105,10.03,10.07,378900.0],["2021-04-28",10.11,10.11,9.98,9.98,671900.0],["2021-04-29",9.97,10.01,9.93,9.94,731600.0],["2021-04-30",9.96,9.97,9.895,9.9,1153000.0],["2021-05-03",9.92,9.98,9.91,9.95,929900.0],["2021-05-04",9.95,9.98,9.89,9.91,840700.0],["2021-05-05",9.9,9.95,9.895,9.91,522500.0],["2021-05-06",9.9,9.94,9.88,9.9,1474200.0],["2021-05-07",9.89,9.97,9.89,9.9,1394900.0],["2021-05-10",9.89,9.93,9.85,9.89,1931100.0],["2021-05-11",9.79,9.89,9.75,9.87,1256100.0],["2021-05-12",9.87,9.9,9.83,9.85,1309100.0],["2021-05-13",9.85,9.905,9.84,9.84,1079300.0],["2021-05-14",9.84,9.89,9.83,9.88,1147500.0],["2021-05-17",9.88,9.965,9.87,9.92,530200.0],["2021-05-18",9.88,9.95,9.88,9.91,214700.0],["2021-05-19",9.9,9.93,9.88,9.91,1510700.0],["2021-05-20",9.93,9.93,9.89,9.91,982600.0],["2021-05-21",9.94,9.94,9.9,9.91,535700.0],["2021-05-24",9.92,9.93,9.9,9.91,359800.0],["2021-05-25",9.93,9.93,9.9,9.91,270500.0],["2021-05-26",9.92,9.94,9.91,9.92,279800.0],["2021-05-27",9.96,9.96,9.94,9.95,469200.0],["2021-05-28",9.96,10.03,9.935,9.95,639100.0],["2021-06-01",10.0,10.018,9.94,9.95,658400.0],["2021-06-02",9.98,9.98,9.96,9.98,522800.0],["2021-06-03",9.98,10.0,9.97,10.0,726800.0],["2021-06-04",10.05,10.1,9.99,10.01,1112200.0],["2021-06-07",10.015,10.03,9.97,10.0,1324800.0],["2021-06-08",10.03,10.17,9.99,10.1,1308700.0],["2021-06-09",10.19,10.32,10.01,10.08,2708200.0],["2021-06-10",10.11,10.12,10.01,10.02,1291600.0],["2021-06-11",10.05,10.05,10.01,10.02,745200.0],["2021-06-14",10.1,10.1,10.02,10.02,621200.0],["2021-06-15",10.04,10.04,9.935,9.99,1546700.0],["2021-06-16",9.99,9.99,9.91,9.97,454800.0],["2021-06-17",9.97,10.036,9.95,10.0,382100.0],["2021-06-18",9.95,10.0,9.95,9.96,369900.0],["2021-06-21",9.98,10.0,9.94,10.0,853700.0],["2021-06-22",10.0,10.0,9.94,9.95,461800.0],["2021-06-23",9.99,9.99,9.94,9.96,316400.0],["2021-06-24",9.97,9.99,9.95,9.98,247700.0],["2021-06-25",10.0,10.21,9.96,10.02,2163600.0],["2021-06-28",10.1,10.12,9.98,10.0,585000.0],["2021-06-29",10.02,10.03,9.95,9.97,448000.0],["2021-06-30",10.0,10.01,9.98,9.98,356600.0],["2021-07-01",10.0,10.01,9.99,10.0,339900.0],["2021-07-02",10.05,10.05,9.98,10.0,310500.0],["2021-07-06",10.0,10.01,9.98,10.0,331400.0],["2021-07-07",10.03,10.03,9.94,9.96,568000.0],["2021-07-08",9.93,9.99,9.93,9.98,695000.0],["2021-07-09",9.95,9.988,9.94,9.95,233900.0],["2021-07-12",9.99,9.99,9.95,9.98,374600.0],["2021-07-13",10.0,10.0,9.94,9.94,261000.0],["2021-07-14",9.96,9.96,9.93,9.94,432300.0],["2021-07-15",9.95,9.95,9.93,9.94,598800.0],["2021-07-16",9.95,9.96,9.93,9.95,392200.0],["2021-07-19",9.95,9.97,9.95,9.96,2066400.0],["2021-07-20",9.95,9.97,9.95,9.95,935800.0],["2021-07-21",9.95,9.97,9.95,9.96,1041800.0],["2021-07-22",9.96,9.97,9.96,9.97,579300.0],["2021-07-23",9.96,9.97,9.96,9.97,1062300.0],["2021-07-26",9.99,9.99,9.97,9.98,1875300.0],["2021-07-27",9.96,9.98,9.95,9.95,5308900.0],["2021-07-28",9.96,9.97,9.95,9.97,7613800.0],["2021-07-29",9.97,9.98,9.96,9.98,9382200.0],["2021-07-30",9.98,9.98,9.96,9.98,1732600.0],["2021-08-02",9.9,9.93,9.61,9.9,1905500.0],["2021-08-03",9.9,9.95,9.71,9.94,1057200.0],["2021-08-04",9.8,9.94,9.26,9.31,1458000.0],["2021-08-05",9.49,10.68,9.33,10.33,1999300.0],["2021-08-06",10.22,10.57,9.53,9.59,1544700.0],["2021-08-09",10.05,10.645,10.01,10.5,2551200.0],["2021-08-10",10.2,10.34,10.02,10.03,1495800.0],["2021-08-11",10.62,14.33,10.61,13.4,8938100.0],["2021-08-12",13.32,13.4,11.0,11.31,4753500.0],["2021-08-13",11.67,11.67,9.41,9.5,4795600.0],["2021-08-16",10.02,10.088,9.65,9.98,2721900.0],["2021-08-17",11.5,11.5,8.9,9.29,3682300.0],["2021-08-18",9.38,9.38,8.72,8.81,3390200.0],["2021-08-19",8.82,8.96,8.25,8.48,2277100.0],["2021-08-20",8.55,10.445,8.55,9.93,3269300.0],["2021-08-23",10.05,10.41,9.96,10.3,1379900.0],["2021-08-24",10.46,10.92,10.25,10.9,1257100.0],["2021-08-25",10.99,11.48,10.8,11.04,1262300.0],["2021-08-26",11.28,11.57,10.83,11.48,954800.0],["2021-08-27",11.69,13.3,11.6,12.78,3709600.0],["2021-08-30",13.03,13.23,12.31,12.57,1485100.0],["2021-08-31",12.52,12.72,12.25,12.71,1243500.0],["2021-09-01",12.38,12.59,12.37,12.48,1257700.0],["2021-09-02",12.65,12.7,11.32,11.93,1974500.0],["2021-09-03",10.14,10.59,9.5,10.16,15581400.0],["2021-09-07",10.34,10.39,9.52,9.57,8879700.0],["2021-09-08",9.77,9.79,9.31,9.4,5914700.0],["2021-09-09",9.5,9.72,9.3,9.32,4910400.0],["2021-09-10",9.51,9.89,9.24,9.3,3907500.0],["2021-09-13",9.4,9.43,8.71,8.88,4333000.0],["2021-09-14",8.94,9.25,7.88,8.14,5309200.0],["2021-09-15",8.41,8.42,7.83,8.21,5128900.0],["2021-09-16",8.2,8.86,8.2,8.6,3661100.0],["2021-09-17",8.76,9.61,8.71,9.26,19409500.0],["2021-09-20",8.74,9.27,8.67,9.11,2352100.0],["2021-09-21",9.23,9.71,8.98,9.36,2470400.0],["2021-09-22",9.57,10.0,9.57,9.67,2197800.0],["2021-09-23",10.47,11.105,10.3,10.57,11965000.0],["2021-09-24",10.65,10.82,10.12,10.3,4122500.0],["2021-09-27",10.36,10.45,9.89,10.06,2698700.0],["2021-09-28",10.0,10.11,9.56,9.95,3024300.0],["2021-09-29",10.02,10.62,9.64,9.67,7637900.0],["2021-09-30",9.95,10.191,9.93,10.06,2751700.0],["2021-10-01",10.15,10.22,9.77,10.14,1862000.0],["2021-10-04",10.06,10.115,9.01,9.07,3344100.0],["2021-10-05",9.23,9.6,9.07,9.2,2628300.0],["2021-10-06",9.0,9.22,8.77,9.19,1716400.0],["2021-10-07",9.25,9.32,9.1,9.13,1076900.0],["2021-10-08",9.13,9.3,9.07,9.12,1216500.0],["2021-10-11",9.17,9.32,8.99,9.03,907800.0],["2021-10-12",9.06,9.27,9.0,9.2,824900.0],["2021-10-13",9.28,9.35,9.0,9.09,1219900.0],["2021-10-14",9.15,9.41,9.13,9.34,2024100.0],["2021-10-15",9.41,9.45,8.58,8.66,3837700.0],["2021-10-18",8.7,8.92,8.64,8.65,2472900.0],["2021-10-19",8.82,9.13,8.74,9.01,2251900.0],["2021-10-20",9.1,9.29,8.97,9.09,1713200.0],["2021-10-21",9.1,9.157,8.69,8.75,2177400.0],["2021-10-22",8.76,9.0,8.72,8.99,1629300.0],["2021-10-25",9.0,9.28,8.85,9.16,2075400.0],["2021-10-26",9.16,9.21,8.765,9.07,3485800.0],["2021-10-27",9.0,9.13,8.78,8.8,1730200.0],["2021-10-28",8.8,8.88,8.67,8.78,2228100.0],["2021-10-29",8.88,8.9,8.67,8.68,2080700.0],["2021-11-01",8.74,9.49,8.71,9.49,3365200.0],["2021-11-02",9.37,10.2,9.37,9.81,2756000.0],["2021-11-03",9.78,9.82,9.47,9.59,1632300.0],["2021-11-04",9.6,9.91,9.53,9.67,1513400.0],["2021-11-05",9.7,10.18,9.68,9.96,1795800.0],["2021-11-08",10.0,10.07,9.35,9.45,2434900.0],["2021-11-09",9.54,9.67,9.25,9.46,2004300.0],["2021-11-10",9.33,9.62,9.2,9.24,1836500.0],["2021-11-11",9.305,9.415,9.21,9.29,1227600.0],["2021-11-12",9.35,9.5,9.0,9.1,1818000.0],["2021-11-15",9.13,9.56,9.13,9.39,2820600.0],["2021-11-16",9.39,9.45,9.26,9.4,2584000.0],["2021-11-17",9.45,9.48,8.73,8.8,3300600.0],["2021-11-18",8.87,8.9,8.23,8.29,4981800.0],["2021-11-19",8.42,8.57,8.331,8.49,2176100.0],["2021-11-22",8.52,8.56,8.105,8.14,2302100.0],["2021-11-23",8.25,8.27,7.82,7.92,3063700.0],["2021-11-24",7.87,8.27,7.75,8.22,2340800.0],["2021-11-26",8.02,8.46,7.9,8.39,1469600.0],["2021-11-29",8.37,8.43,7.92,8.09,2831400.0],["2021-11-30",7.98,8.1,7.77,7.93,2261400.0],["2021-12-01",8.02,8.13,7.27,7.31,3268200.0],["2021-12-02",7.36,7.65,7.239,7.62,3195800.0],["2021-12-03",7.65,7.68,6.85,7.06,4323800.0],["2021-12-06",7.08,7.12,6.66,6.85,3750000.0],["2021-12-07",7.06,7.245,6.98,7.07,2228200.0],["2021-12-08",7.09,7.235,7.06,7.18,2256200.0],["2021-12-09",7.18,7.19,6.863,6.88,2263800.0],["2021-12-10",6.9,7.0,6.755,6.79,1619600.0],["2021-12-13",6.77,7.05,6.27,6.41,3898400.0],["2021-12-14",6.31,6.515,6.3,6.37,2001400.0],["2021-12-15",6.4,6.455,6.06,6.37,4056800.0],["2021-12-16",6.61,7.04,6.52,6.52,4244200.0],["2021-12-17",6.61,7.13,6.41,6.98,8052300.0],["2021-12-20",6.79,6.87,6.58,6.79,2786700.0],["2021-12-21",6.81,7.28,6.81,7.12,2428800.0],["2021-12-22",7.12,7.24,6.96,7.1,1880000.0],["2021-12-23",7.13,7.46,7.11,7.37,1959100.0],["2021-12-27",7.37,7.52,7.17,7.28,1779000.0],["2021-12-28",7.24,7.59,7.12,7.37,1964700.0],["2021-12-29",7.31,7.35,6.96,6.98,1978900.0],["2021-12-30",6.98,7.53,6.93,7.38,3348100.0],["2021-12-31",7.33,7.45,7.26,7.3,1448000.0],["2022-01-03",7.35,7.6,7.18,7.48,1850600.0],["2022-01-04",7.53,7.59,7.15,7.24,1435100.0],["2022-01-05",7.23,7.54,6.935,6.97,1773300.0],["2022-01-06",6.97,7.05,6.315,6.35,3642600.0],["2022-01-07",6.39,6.58,6.2,6.3,3256900.0],["2022-01-10",6.25,6.28,5.83,5.94,4559200.0],["2022-01-11",6.0,6.44,5.91,6.32,2487500.0],["2022-01-12",6.4,6.44,6.22,6.33,1885300.0],["2022-01-13",6.35,6.39,5.765,5.82,3876400.0],["2022-01-14",5.77,5.97,5.56,5.71,4195100.0],["2022-01-18",5.59,5.64,5.062,5.12,6630600.0],["2022-01-19",5.25,5.27,4.8,4.81,5059200.0],["2022-01-20",4.96,5.27,4.85,4.88,5511500.0],["2022-01-21",4.88,4.88,4.39,4.47,7142700.0],["2022-01-24",4.35,4.35,3.95,4.33,10053300.0],["2022-01-25",4.28,4.38,4.185,4.27,5785900.0],["2022-01-26",4.42,4.48,3.99,4.03,4801300.0],["2022-01-27",4.06,4.1,3.8,3.83,4623600.0],["2022-01-28",3.89,3.89,3.64,3.78,6381300.0],["2022-01-31",3.85,4.28,3.78,4.15,7622300.0],["2022-02-01",4.2,4.27,4.06,4.1,5484900.0],["2022-02-02",4.11,4.19,3.87,3.9,4585300.0],["2022-02-03",3.84,3.89,3.615,3.63,5396200.0],["2022-02-04",3.68,3.845,3.61,3.81,4835800.0],["2022-02-07",3.91,4.08,3.78,3.84,6586500.0],["2022-02-08",3.85,4.69,3.825,4.65,10438300.0],["2022-02-09",4.72,5.09,4.54,4.98,11509300.0],["2022-02-10",4.81,5.476,4.8,5.11,9701300.0],["2022-02-11",5.09,5.18,4.72,4.79,6532100.0],["2022-02-14",4.8,5.019,4.7,4.76,4750500.0],["2022-02-15",5.15,6.17,5.135,6.04,18367500.0],["2022-02-16",6.18,6.2,5.53,5.55,10404500.0],["2022-02-17",5.13,5.42,4.935,5.05,7569900.0],["2022-02-18",5.12,5.44,4.73,4.76,8530100.0],["2022-02-22",4.73,5.265,4.67,4.92,9718100.0],["2022-02-23",4.98,5.05,4.43,4.49,9114100.0],["2022-02-24",4.15,4.76,4.12,4.74,9026700.0],["2022-02-25",4.78,4.96,4.57,4.8,4514500.0],["2022-02-28",4.79,5.405,4.78,5.14,5919500.0],["2022-03-01",5.07,5.245,4.99,5.12,4656600.0],["2022-03-02",5.08,5.12,4.82,5.01,4523100.0],["2022-03-03",5.05,5.077,4.55,4.68,4131600.0],["2022-03-04",4.66,4.87,4.58,4.63,4334100.0],["2022-03-07",4.71,5.12,4.71,4.84,7741600.0],["2022-03-08",4.81,5.1,4.66,4.88,6620000.0],["2022-03-09",5.01,5.269,4.86,4.9,5074700.0],["2022-03-10",4.85,4.948,4.665,4.74,4557300.0],["2022-03-11",4.8,4.96,4.465,4.51,6189200.0],["2022-03-14",4.51,4.595,4.21,4.26,5218900.0],["2022-03-15",4.28,4.97,4.28,4.87,6801400.0],["2022-03-16",4.92,5.3,4.855,5.12,8705900.0],["2022-03-17",5.01,5.57,4.98,5.5,6722900.0],["2022-03-18",5.46,5.84,5.45,5.66,7869500.0],["2022-03-21",5.58,5.675,5.41,5.5,5422200.0],["2022-03-22",5.58,5.96,5.578,5.72,5498900.0],["2022-03-23",5.74,5.83,5.451,5.56,5410100.0],["2022-03-24",5.68,5.76,5.21,5.33,7576600.0],["2022-03-25",5.57,6.56,5.53,5.98,22315500.0],["2022-03-28",6.07,6.09,5.54,5.71,7292300.0],["2022-03-29",5.8,6.82,5.8,6.74,11767200.0],["2022-03-30",6.58,7.039,6.23,6.81,7899100.0],["2022-03-31",6.8,6.86,6.59,6.62,4081300.0],["2022-04-01",6.74,6.79,6.415,6.47,5798200.0],["2022-04-04",6.53,6.55,6.03,6.19,6504300.0],["2022-04-05",6.46,6.64,5.81,5.91,12395500.0],["2022-04-06",5.74,6.048,5.57,5.64,8003500.0],["2022-04-07",5.6,5.76,5.225,5.43,5788400.0],["2022-04-08",5.45,5.49,5.24,5.27,5503100.0],["2022-04-11",5.17,5.43,5.07,5.15,4484200.0],["2022-04-12",5.22,5.28,4.95,5.05,6143000.0],["2022-04-13",5.1,5.41,5.09,5.38,4842900.0],["2022-04-14",5.33,5.43,5.08,5.2,5792300.0],["2022-04-18",5.36,5.46,5.18,5.32,6279300.0],["2022-04-19",5.4,5.475,5.12,5.39,4165600.0],["2022-04-20",5.4,5.49,5.33,5.48,4387900.0],["2022-04-21",5.6,5.69,5.145,5.18,5246300.0],["2022-04-22",5.16,5.23,4.88,4.97,6104500.0],["2022-04-25",4.97,5.41,4.93,5.31,6474600.0],["2022-04-26",5.23,5.33,4.95,4.95,6057500.0],["2022-04-27",5.02,5.25,4.97,5.16,5282900.0],["2022-04-28",5.21,5.38,4.91,5.34,6708900.0],["2022-04-29",5.29,5.479,5.2,5.24,5050300.0],["2022-05-02",5.23,5.381,5.095,5.36,4757600.0],["2022-05-03",5.32,5.499,5.28,5.43,3509900.0],["2022-05-04",5.41,5.55,5.17,5.53,4223400.0],["2022-05-05",5.43,5.62,5.19,5.28,3891200.0],["2022-05-06",5.2,5.34,4.995,5.33,5861800.0],["2022-05-09",5.15,5.2,4.64,4.67,8481200.0],["2022-05-10",4.89,4.92,4.372,4.57,7582000.0],["2022-05-11",4.42,4.6,4.1,4.16,9847500.0],["2022-05-12",4.15,4.55,3.94,4.43,8785100.0],["2022-05-13",4.6,5.43,4.6,5.33,10358700.0],["2022-05-16",5.16,5.71,5.12,5.49,9597100.0],["2022-05-17",5.5,5.65,5.32,5.63,8129700.0],["2022-05-18",5.44,5.69,5.38,5.46,5242300.0],["2022-05-19",5.43,5.66,5.36,5.47,6747200.0],["2022-05-20",5.49,5.51,4.98,5.26,6110300.0],["2022-05-23",5.24,5.32,4.935,5.32,4794900.0],["2022-05-24",5.17,5.245,4.97,5.16,5351700.0],["2022-05-25",5.14,5.319,5.115,5.25,2675500.0],["2022-05-26",5.65,5.69,5.31,5.67,14974100.0],["2022-05-27",5.6,6.08,5.55,6.01,7631200.0],["2022-05-31",6.0,6.07,5.87,5.9,5833000.0],["2022-06-01",5.94,5.985,5.74,5.91,4097500.0],["2022-06-02",5.95,6.205,5.91,6.09,7473800.0],["2022-06-03",6.01,6.09,5.775,5.92,4927600.0],["2022-06-06",6.01,6.05,5.09,5.09,11013200.0],["2022-06-07",5.18,5.28,5.01,5.15,5412600.0],["2022-06-08",5.23,5.66,5.23,5.29,6995800.0],["2022-06-09",5.3,5.305,4.94,4.95,6085600.0],["2022-06-10",4.88,5.05,4.82,4.97,5137600.0],["2022-06-13",4.8,4.98,4.63,4.83,8027800.0],["2022-06-14",4.89,4.92,4.71,4.82,5807200.0],["2022-06-15",4.81,5.06,4.76,4.88,7205500.0],["2022-06-16",4.75,4.891,4.6,4.64,6404300.0],["2022-06-17",4.68,5.03,4.67,4.99,8587900.0],["2022-06-21",5.0,5.375,4.98,5.01,6635500.0],["2022-06-22",4.95,5.2,4.92,5.08,4986200.0],["2022-06-23",5.1,5.37,5.06,5.36,3935300.0],["2022-06-24",5.43,5.53,5.2,5.2,31984600.0],["2022-06-27",5.21,5.25,4.96,5.02,4335300.0],["2022-06-28",5.02,5.18,4.905,5.16,3176800.0],["2022-06-29",5.09,5.11,4.69,4.69,6218400.0],["2022-06-30",4.75,4.93,4.67,4.91,4130800.0],["2022-07-01",4.87,4.94,4.75,4.9,2446200.0],["2022-07-05",4.9,5.12,4.7,5.11,3501100.0],["2022-07-06",5.06,5.18,4.99,5.04,2466300.0],["2022-07-07",5.07,5.175,5.025,5.1,3549900.0],["2022-07-08",5.04,5.21,5.0,5.11,2582200.0],["2022-07-11",5.06,5.15,4.85,4.89,2634800.0],["2022-07-12",4.92,5.13,4.86,5.11,2918500.0],["2022-07-13",4.97,5.2,4.92,5.14,2382600.0],["2022-07-14",5.04,5.269,4.99,5.14,3074200.0],["2022-07-15",5.28,5.28,4.99,5.26,2393700.0],["2022-07-18",5.4,5.57,5.29,5.3,3981000.0],["2022-07-19",5.32,5.67,5.275,5.65,3629900.0],["2022-07-20",5.6,5.67,5.42,5.53,2870000.0],["2022-07-21",5.53,5.595,5.43,5.53,2461000.0],["2022-07-22",5.54,5.555,5.17,5.23,2648200.0],["2022-07-25",5.33,5.35,5.14,5.3,2488700.0],["2022-07-26",5.25,5.27,5.135,5.17,1659900.0],["2022-07-27",5.26,5.44,5.221,5.42,2096100.0],["2022-07-28",5.43,5.67,5.41,5.58,3281500.0],["2022-07-29",5.54,5.58,5.415,5.54,2580200.0],["2022-08-01",5.47,5.5,5.335,5.47,2245500.0],["2022-08-02",5.4,5.95,5.35,5.87,4616800.0],["2022-08-03",5.93,6.22,5.85,6.16,3610400.0],["2022-08-04",6.16,7.03,6.13,6.96,7802000.0],["2022-08-05",6.74,7.03,6.59,6.67,6265500.0],["2022-08-08",6.76,7.15,6.38,6.4,5182900.0],["2022-08-09",6.38,6.519,6.0,6.06,4089500.0],["2022-08-10",6.2,6.26,5.86,5.96,7270200.0],["2022-08-11",6.08,6.58,5.95,6.16,6991900.0],["2022-08-12",6.33,6.65,6.11,6.55,5429700.0],["2022-08-15",6.52,6.75,6.14,6.19,5148000.0],["2022-08-16",6.1,6.27,5.92,6.09,5520100.0],["2022-08-17",5.96,6.12,5.86,5.99,3882000.0],["2022-08-18",5.97,6.02,5.88,5.93,2684300.0],["2022-08-19",5.76,5.815,5.61,5.64,4107200.0],["2022-08-22",5.55,5.63,5.43,5.51,3626300.0],["2022-08-23",5.5,5.59,5.26,5.3,3891100.0],["2022-08-24",5.36,5.46,5.29,5.38,2893200.0],["2022-08-25",5.5,5.55,5.4,5.52,2221900.0],["2022-08-26",5.53,5.54,5.281,5.42,3493300.0],["2022-08-29",5.31,5.48,5.31,5.44,3328900.0],["2022-08-30",5.48,5.65,5.39,5.51,3182700.0],["2022-08-31",5.62,5.64,5.3,5.3,3166200.0],["2022-09-01",5.24,5.35,5.16,5.34,2149700.0],["2022-09-02",5.36,5.41,5.195,5.23,2256000.0],["2022-09-06",5.25,5.38,5.22,5.27,2104800.0],["2022-09-07",5.21,5.5,5.19,5.45,1884900.0],["2022-09-08",5.36,5.47,5.31,5.47,1423200.0],["2022-09-09",5.5,5.7,5.49,5.65,2328900.0],["2022-09-12",5.69,5.85,5.63,5.84,4337600.0],["2022-09-13",5.54,5.82,5.51,5.63,2612700.0],["2022-09-14",5.63,5.83,5.47,5.76,2853500.0],["2022-09-15",5.72,6.06,5.591,5.76,3365400.0],["2022-09-16",5.62,5.63,5.46,5.48,3359500.0],["2022-09-19",5.39,5.505,5.37,5.43,1393500.0],["2022-09-20",5.4,5.505,5.31,5.35,1546300.0],["2022-09-21",5.34,5.495,5.26,5.27,2163500.0],["2022-09-22",5.26,5.31,4.945,5.02,3696700.0],["2022-09-23",4.92,5.01,4.79,4.95,3278100.0],["2022-09-26",4.92,5.04,4.81,4.83,2596700.0],["2022-09-27",4.93,5.03,4.78,4.86,2655900.0],["2022-09-28",4.86,5.04,4.83,5.0,2286000.0],["2022-09-29",4.9,4.96,4.51,4.55,3596200.0],["2022-09-30",4.51,4.65,4.33,4.33,4018000.0],["2022-10-03",4.39,4.398,4.14,4.29,4487100.0],["2022-10-04",4.45,4.74,4.45,4.6,4830700.0],["2022-10-05",4.49,4.63,4.135,4.27,4733600.0],["2022-10-06",4.33,4.45,4.19,4.24,2255100.0],["2022-10-07",4.16,4.19,3.86,3.91,4875900.0],["2022-10-10",3.95,3.97,3.74,3.85,3358600.0],["2022-10-11",4.39,4.45,3.94,4.14,16475100.0],["2022-10-12",4.18,4.42,4.02,4.35,5083500.0],["2022-10-13",4.14,4.185,4.0,4.11,5155800.0],["2022-10-14",4.15,4.225,3.99,3.99,3434300.0],["2022-10-17",4.12,4.54,4.08,4.48,5216200.0],["2022-10-18",4.63,4.675,4.29,4.34,3882000.0],["2022-10-19",4.3,4.34,4.22,4.29,2301200.0],["2022-10-20",4.29,4.495,4.21,4.25,2371200.0],["2022-10-21",4.25,4.39,4.14,4.38,2016500.0],["2022-10-24",4.4,4.41,4.22,4.26,1912400.0],["2022-10-25",4.25,4.68,4.25,4.64,3740200.0],["2022-10-26",4.54,4.665,4.51,4.54,2415400.0],["2022-10-27",4.6,4.75,4.55,4.59,2251800.0],["2022-10-28",4.56,4.7,4.5,4.7,2154900.0],["2022-10-31",4.68,4.835,4.615,4.82,2584800.0],["2022-11-01",4.89,4.935,4.7,4.73,2244900.0],["2022-11-02",4.75,4.84,4.525,4.53,3612200.0],["2022-11-03",4.48,4.59,4.38,4.43,2993800.0],["2022-11-04",4.55,4.6,4.42,4.58,2489700.0],["2022-11-07",4.6,4.61,4.25,4.32,4030300.0],["2022-11-08",4.33,4.34,4.1,4.19,4491100.0],["2022-11-09",4.17,4.18,3.86,3.9,4691200.0],["2022-11-10",4.22,4.445,4.15,4.25,5480400.0],["2022-11-11",4.29,4.57,4.23,4.5,3699300.0],["2022-11-14",4.5,4.53,4.31,4.32,2769100.0],["2022-11-15",4.51,4.74,4.442,4.5,2563000.0],["2022-11-16",4.46,4.47,4.255,4.27,2079300.0],["2022-11-17",4.21,4.24,4.12,4.19,2440900.0],["2022-11-18",4.32,4.32,4.18,4.2,1401400.0],["2022-11-21",4.21,4.225,4.021,4.05,2056300.0],["2022-11-22",4.07,4.12,3.95,4.04,1824200.0],["2022-11-23",4.06,4.14,4.03,4.07,1456600.0],["2022-11-25",4.07,4.11,4.029,4.1,1093200.0],["2022-11-28",4.05,4.1,3.91,3.93,2088300.0],["2022-11-29",3.99,4.063,3.95,3.99,1756900.0],["2022-11-30",4.11,4.15,3.94,4.12,6290600.0],["2022-12-01",4.07,4.22,4.061,4.08,2113200.0],["2022-12-02",4.04,4.15,3.985,4.13,2736400.0],["2022-12-05",4.14,4.165,3.89,3.91,4141700.0],["2022-12-06",3.94,3.95,3.66,3.66,5521600.0],["2022-12-07",3.64,3.695,3.48,3.5,5019800.0],["2022-12-08",3.53,3.56,3.434,3.49,4593300.0],["2022-12-09",3.5,3.57,3.425,3.51,3546500.0],["2022-12-12",3.52,3.72,3.49,3.69,3137000.0],["2022-12-13",3.88,3.97,3.6,3.69,3149500.0],["2022-12-14",3.7,3.83,3.65,3.72,3330800.0],["2022-12-15",3.65,3.71,3.59,3.66,3068400.0],["2022-12-16",3.62,3.72,3.41,3.62,6272900.0],["2022-12-19",3.62,3.625,3.44,3.47,3444100.0],["2022-12-20",3.45,3.545,3.4,3.45,2638500.0],["2022-12-21",3.51,3.61,3.435,3.54,2792200.0],["2022-12-22",3.52,3.526,3.37,3.42,3469700.0],["2022-12-23",3.41,3.43,3.33,3.35,2686300.0],["2022-12-27",3.33,3.34,3.15,3.18,3408200.0],["2022-12-28",3.19,3.295,3.15,3.19,3654000.0],["2022-12-29",3.23,3.46,3.18,3.39,3495300.0],["2022-12-30",3.33,3.44,3.28,3.35,2020000.0],["2023-01-03",3.42,3.569,3.34,3.42,3564500.0],["2023-01-04",3.44,3.545,3.379,3.46,1977600.0],["2023-01-05",3.45,3.5,3.3,3.31,2506800.0],["2023-01-06",3.35,3.37,3.22,3.37,2381800.0],["2023-01-09",3.43,3.61,3.39,3.56,2927100.0],["2023-01-10",3.53,3.62,3.4,3.62,2638500.0],["2023-01-11",3.62,3.75,3.602,3.74,2672400.0],["2023-01-12",3.75,4.08,3.74,4.06,5900500.0],["2023-01-13",3.96,4.25,3.89,4.21,4432500.0],["2023-01-17",4.22,4.49,4.18,4.44,4629800.0],["2023-01-18",4.48,4.64,4.25,4.27,4897000.0],["2023-01-19",4.16,4.17,3.93,3.95,3232500.0],["2023-01-20",4.02,4.07,3.84,3.97,3815500.0],["2023-01-23",3.97,4.12,3.93,4.11,2939800.0],["2023-01-24",4.11,4.19,4.03,4.08,1681100.0],["2023-01-25",4.02,4.14,3.95,4.13,1826700.0],["2023-01-26",4.2,4.259,4.03,4.12,2376300.0],["2023-01-27",4.11,4.44,4.09,4.34,4300400.0],["2023-01-30",4.27,4.37,4.18,4.22,2825300.0],["2023-01-31",4.25,4.43,4.22,4.42,4128700.0],["2023-02-01",4.39,4.48,4.24,4.44,5583300.0],["2023-02-02",4.54,4.76,4.501,4.66,4178900.0],["2023-02-03",4.54,4.77,4.52,4.7,3697600.0],["2023-02-06",4.65,4.67,4.39,4.42,3110200.0],["2023-02-07",4.46,4.48,4.21,4.42,2898700.0],["2023-02-08",4.38,4.44,4.305,4.36,1875300.0],["2023-02-09",4.47,4.575,4.21,4.22,2250200.0],["2023-02-10",4.21,4.219,4.095,4.2,1599400.0],["2023-02-13",4.23,4.255,4.11,4.21,1443300.0],["2023-02-14",4.16,4.32,4.12,4.3,2138300.0],["2023-02-15",4.3,4.64,4.27,4.62,2893900.0],["2023-02-16",4.54,4.655,4.46,4.46,1934100.0],["2023-02-17",4.43,4.475,4.33,4.45,1933800.0],["2023-02-21",4.38,4.43,4.225,4.26,2466800.0],["2023-02-22",4.3,4.34,4.16,4.29,2224900.0],["2023-02-23",4.49,5.01,4.48,4.75,6726600.0],["2023-02-24",4.65,4.67,4.38,4.4,3186600.0],["2023-02-27",4.54,4.67,4.5,4.55,2284800.0],["2023-02-28",4.54,4.77,4.5,4.7,3078000.0],["2023-03-01",4.65,4.71,4.39,4.45,2377900.0],["2023-03-02",4.4,4.42,4.265,4.35,1972100.0],["2023-03-03",4.4,4.58,4.39,4.56,1785800.0],["2023-03-06",4.65,4.705,4.46,4.5,2029200.0],["2023-03-07",4.27,4.35,4.05,4.19,4795900.0],["2023-03-08",4.21,4.21,4.1,4.2,2061100.0],["2023-03-09",4.21,4.25,4.02,4.02,1706600.0],["2023-03-10",4.02,4.11,3.92,3.96,2989000.0],["2023-03-13",3.7,3.995,3.68,3.95,3317400.0],["2023-03-14",4.04,4.1,3.844,3.88,2868600.0],["2023-03-15",3.76,3.82,3.685,3.79,4084400.0],["2023-03-16",3.79,4.0,3.76,4.0,2551500.0],["2023-03-17",3.96,3.99,3.81,3.89,3334100.0],["2023-03-20",3.9,3.92,3.81,3.85,2460700.0],["2023-03-21",3.94,4.01,3.915,3.97,2315900.0],["2023-03-22",4.02,4.05,3.82,3.83,1917400.0],["2023-03-23",3.9,3.97,3.8,3.87,1771400.0],["2023-03-24",3.83,3.88,3.76,3.88,1512000.0],["2023-03-27",3.94,3.949,3.83,3.84,2558400.0],["2023-03-28",3.86,3.87,3.755,3.81,2838500.0],["2023-03-29",3.87,4.04,3.845,4.04,2155000.0],["2023-03-30",4.12,4.2,4.06,4.12,2486800.0],["2023-03-31",4.17,4.35,4.14,4.34,2788400.0],["2023-04-03",4.27,4.34,4.08,4.15,2002500.0],["2023-04-04",4.17,4.26,4.095,4.25,2213400.0],["2023-04-05",4.21,4.255,4.14,4.25,1780200.0],["2023-04-06",4.25,4.25,4.14,4.19,1695800.0],["2023-04-10",4.17,4.34,4.135,4.33,1515200.0],["2023-04-11",4.31,4.37,4.25,4.28,1951700.0],["2023-04-12",4.34,4.36,4.1,4.13,2157700.0],["2023-04-13",4.16,4.17,4.03,4.05,2054000.0],["2023-04-14",4.07,4.1,3.9,3.95,2619100.0],["2023-04-17",3.98,4.072,3.95,4.0,1874300.0],["2023-04-18",4.03,4.05,3.97,4.05,1926300.0],["2023-04-19",4.0,4.14,3.985,4.13,1639100.0],["2023-04-20",4.06,4.1,3.8,3.83,2672000.0],["2023-04-21",3.85,3.88,3.77,3.84,2460300.0],["2023-04-24",3.87,3.935,3.78,3.85,1778200.0],["2023-04-25",3.88,3.89,3.72,3.76,2156300.0],["2023-04-26",3.82,3.885,3.74,3.82,1856300.0],["2023-04-27",3.88,3.99,3.83,3.96,1729300.0],["2023-04-28",3.95,4.365,3.93,4.33,4457200.0],["2023-05-01",4.3,4.58,4.3,4.4,6021500.0],["2023-05-02",4.4,4.405,4.01,4.04,3997800.0],["2023-05-03",4.06,4.225,3.995,4.1,3970100.0],["2023-05-04",4.18,4.545,4.059,4.26,5185600.0],["2023-05-05",4.28,4.55,4.255,4.49,3758200.0],["2023-05-08",4.45,4.48,4.25,4.37,4038700.0],["2023-05-09",4.32,4.57,4.3,4.44,3164700.0],["2023-05-10",4.54,4.63,4.465,4.48,3413100.0],["2023-05-11",4.55,4.83,4.5,4.74,7518100.0],["2023-05-12",4.75,4.995,4.59,4.66,5361100.0],["2023-05-15",4.68,4.92,4.63,4.91,2877000.0],["2023-05-16",4.86,5.02,4.8,4.88,4050900.0],["2023-05-17",4.92,5.25,4.915,5.23,5947200.0],["2023-05-18",5.23,5.54,5.2,5.53,5260300.0],["2023-05-19",5.58,5.79,4.96,5.11,10230000.0],["2023-05-22",5.21,5.52,5.08,5.45,5032100.0],["2023-05-23",5.4,5.755,5.36,5.53,5735400.0],["2023-05-24",5.44,5.55,5.24,5.42,5065800.0],["2023-05-25",5.51,5.6,5.3,5.45,3974100.0],["2023-05-26",5.49,5.65,5.28,5.36,4036300.0],["2023-05-30",5.4,5.755,5.33,5.72,4592100.0],["2023-05-31",5.64,5.73,5.46,5.62,3745700.0],["2023-06-01",5.64,5.875,5.57,5.73,3683200.0],["2023-06-02",5.84,5.88,5.51,5.69,4052600.0],["2023-06-05",5.72,6.09,5.72,5.99,6306100.0],["2023-06-06",5.91,6.385,5.88,6.34,6466500.0],["2023-06-07",6.49,6.78,6.34,6.35,7292100.0],["2023-06-08",6.36,6.38,5.96,6.26,7027200.0],["2023-06-09",6.48,7.055,6.4,6.96,9420700.0],["2023-06-12",7.12,7.22,6.85,7.18,7827200.0],["2023-06-13",7.31,7.83,7.21,7.81,9750800.0],["2023-06-14",7.86,8.02,7.65,7.86,8078200.0],["2023-06-15",7.79,7.995,7.55,7.93,7414500.0],["2023-06-16",8.02,8.04,7.39,7.4,10767800.0],["2023-06-20",7.37,7.579,7.12,7.31,7192500.0],["2023-06-21",7.29,7.3,6.845,6.86,6768800.0],["2023-06-22",6.74,6.889,6.63,6.66,5433600.0],["2023-06-23",6.51,6.525,6.24,6.32,13322100.0],["2023-06-26",6.32,6.505,6.26,6.34,3356300.0],["2023-06-27",6.41,6.44,6.19,6.39,3908700.0],["2023-06-28",7.0,9.17,6.9,8.96,48327100.0],["2023-06-29",10.75,11.98,9.57,9.98,94180700.0],["2023-06-30",10.11,11.0,9.93,10.26,30003500.0],["2023-07-03",10.44,11.3,10.14,10.23,15275700.0],["2023-07-05",10.23,11.065,10.04,10.69,16598400.0],["2023-07-06",10.59,10.6,9.15,9.26,19471600.0],["2023-07-07",9.72,9.79,9.15,9.54,13725400.0],["2023-07-10",9.5,10.23,9.11,10.18,11717100.0],["2023-07-11",9.95,10.13,9.555,10.02,10328200.0],["2023-07-12",10.29,10.71,10.03,10.47,11770300.0],["2023-07-13",10.66,10.96,10.305,10.56,9343400.0],["2023-07-14",10.54,10.57,9.77,9.85,9327300.0],["2023-07-17",9.93,10.36,9.81,10.19,8271200.0],["2023-07-18",10.1,10.68,9.62,10.06,15579500.0],["2023-07-19",9.27,9.548,8.2,8.47,31645700.0],["2023-07-20",8.54,8.71,8.175,8.71,12964900.0],["2023-07-21",8.73,8.748,8.14,8.26,8548100.0],["2023-07-24",8.1,8.33,8.03,8.21,5902400.0],["2023-07-25",8.21,8.3,8.01,8.27,5535200.0],["2023-07-26",8.21,8.34,7.96,7.99,6318800.0],["2023-07-27",8.18,8.32,7.76,7.79,7260900.0],["2023-07-28",7.87,8.18,7.795,8.15,6054500.0],["2023-07-31",8.29,8.985,8.23,8.95,11979300.0],["2023-08-01",8.58,8.94,8.53,8.75,6291100.0],["2023-08-02",8.31,8.36,7.94,8.29,9232500.0],["2023-08-03",7.93,8.405,7.66,8.24,8372600.0],["2023-08-04",8.3,8.42,7.925,8.16,4814500.0],["2023-08-07",8.18,8.3,7.87,8.12,5755600.0],["2023-08-08",7.92,8.28,7.9,8.28,5339300.0],["2023-08-09",8.32,8.32,7.83,7.92,4740700.0],["2023-08-10",8.04,8.235,7.84,7.89,5234000.0],["2023-08-11",7.79,7.87,7.57,7.67,6331000.0],["2023-08-14",7.58,7.82,7.47,7.69,4931300.0],["2023-08-15",7.57,7.77,7.49,7.5,4465700.0],["2023-08-16",7.45,7.635,7.27,7.27,4860000.0],["2023-08-17",7.3,7.4,6.96,7.03,6109200.0],["2023-08-18",6.85,7.21,6.81,7.12,5825000.0],["2023-08-21",7.13,7.25,6.98,7.1,4027900.0],["2023-08-22",7.27,7.295,6.97,7.06,3551200.0],["2023-08-23",7.08,7.41,7.03,7.31,3168300.0],["2023-08-24",7.35,7.37,6.94,6.97,3873800.0],["2023-08-25",7.0,7.09,6.8,6.91,3364700.0],["2023-08-28",7.05,7.275,7.0,7.22,3230300.0],["2023-08-29",7.16,7.525,7.09,7.47,4080400.0],["2023-08-30",7.41,7.53,7.25,7.43,3382300.0],["2023-08-31",7.48,7.56,7.33,7.45,3684400.0],["2023-09-01",7.51,7.52,7.3,7.33,2946400.0],["2023-09-05",7.27,7.51,7.18,7.41,3475100.0],["2023-09-06",7.38,7.44,7.19,7.31,3219600.0],["2023-09-07",7.17,7.37,7.01,7.25,3142600.0],["2023-09-08",7.25,7.355,7.19,7.3,2966300.0],["2023-09-11",7.39,7.47,7.27,7.28,3526600.0],["2023-09-12",7.2,7.31,6.98,6.99,3565600.0],["2023-09-13",6.96,7.045,6.87,6.88,4684700.0],["2023-09-14",6.9,7.0,6.78,6.94,4972100.0],["2023-09-15",6.85,6.915,6.45,6.54,12290300.0],["2023-09-18",6.72,7.05,6.55,6.83,10071300.0],["2023-09-19",6.69,6.88,6.61,6.77,4851100.0],["2023-09-20",6.83,6.968,6.59,6.62,3020000.0],["2023-09-21",6.41,6.495,6.22,6.26,4984900.0],["2023-09-22",6.38,6.49,6.175,6.22,4327800.0],["2023-09-25",6.5,6.83,6.35,6.48,13567100.0],["2023-09-26",6.33,6.555,6.16,6.21,7364800.0],["2023-09-27",6.29,6.565,6.27,6.47,6288600.0],["2023-09-28",6.47,6.55,6.35,6.41,4078100.0],["2023-09-29",6.58,6.69,6.37,6.45,4057900.0],["2023-10-02",6.4,6.5,6.1,6.19,4391900.0],["2023-10-03",6.09,6.22,6.025,6.13,4664000.0],["2023-10-04",6.16,6.36,6.1,6.25,4248900.0],["2023-10-05",6.22,6.4,6.21,6.37,3301000.0],["2023-10-06",6.23,6.565,6.16,6.47,3930700.0],["2023-10-09",6.27,6.55,6.23,6.48,3677300.0],["2023-10-10",6.16,6.75,6.12,6.56,9194600.0],["2023-10-11",6.57,6.58,6.06,6.12,8023400.0],["2023-10-12",6.17,6.24,6.03,6.17,8075700.0],["2023-10-13",6.18,6.27,6.06,6.22,5306400.0],["2023-10-16",6.2,6.38,6.045,6.27,6346400.0],["2023-10-17",6.2,6.42,6.125,6.35,4402100.0],["2023-10-18",6.28,6.37,6.19,6.27,5557500.0],["2023-10-19",6.24,6.35,6.105,6.25,4955400.0],["2023-10-20",6.17,6.17,5.7,5.75,8681300.0],["2023-10-23",5.69,5.84,5.44,5.69,5946800.0],["2023-10-24",5.75,5.98,5.73,5.98,4458800.0],["2023-10-25",5.95,5.96,5.58,5.59,4032000.0],["2023-10-26",5.57,5.647,5.31,5.4,6336500.0],["2023-10-27",5.43,5.44,5.2,5.24,5977000.0],["2023-10-30",5.31,5.33,5.09,5.15,6677000.0],["2023-10-31",5.2,5.318,5.08,5.27,3818600.0],["2023-11-01",5.3,5.39,5.215,5.36,5657300.0],["2023-11-02",6.01,6.665,5.95,6.06,17561500.0],["2023-11-03",6.25,6.34,6.08,6.24,6260900.0],["2023-11-06",6.32,6.425,5.9,5.96,5297800.0],["2023-11-07",5.95,6.055,5.78,5.84,4043600.0],["2023-11-08",5.89,5.97,5.57,5.57,4556500.0],["2023-11-09",5.6,5.611,5.295,5.3,4666900.0],["2023-11-10",5.3,5.3,5.16,5.19,4648400.0],["2023-11-13",5.28,5.485,5.14,5.46,7078900.0],["2023-11-14",5.86,6.05,5.615,5.78,8671500.0],["2023-11-15",5.88,6.3,5.811,6.13,9985000.0],["2023-11-16",6.09,6.23,5.88,5.99,7720200.0],["2023-11-17",6.16,6.245,5.98,6.14,5584700.0],["2023-11-20",6.17,6.38,6.11,6.15,4425300.0],["2023-11-21",6.11,6.125,5.59,5.59,6355700.0],["2023-11-22",5.7,5.85,5.69,5.74,4365300.0],["2023-11-24",5.76,5.86,5.68,5.78,2096700.0],["2023-11-27",5.69,5.77,5.61,5.67,3760300.0],["2023-11-28",5.61,5.96,5.61,5.94,3229700.0],["2023-11-29",6.09,6.21,5.84,6.07,5903500.0],["2023-11-30",6.11,6.14,5.92,5.96,3770800.0],["2023-12-01",5.97,6.63,5.89,6.58,8711300.0],["2023-12-04",6.39,6.62,6.345,6.5,5145800.0],["2023-12-05",6.38,6.52,6.26,6.3,3785200.0],["2023-12-06",6.34,6.59,6.3,6.31,4640700.0],["2023-12-07",6.38,6.455,6.25,6.36,3189800.0],["2023-12-08",6.36,6.64,6.31,6.57,5768300.0],["2023-12-11",6.57,6.59,6.37,6.51,3644000.0],["2023-12-12",6.53,6.599,6.36,6.41,4387100.0],["2023-12-13",6.43,6.79,6.12,6.75,7123100.0],["2023-12-14",6.92,7.59,6.92,7.1,12103400.0],["2023-12-15",7.15,7.21,6.81,6.87,10257600.0],["2023-12-18",6.96,7.05,6.75,6.83,4611500.0],["2023-12-19",6.86,7.04,6.82,6.98,5952500.0],["2023-12-20",6.87,7.019,6.57,6.57,4954000.0],["2023-12-21",6.78,6.98,6.74,6.93,4314000.0],["2023-12-22",6.92,6.96,6.78,6.9,3341900.0],["2023-12-26",6.94,7.08,6.88,6.99,4285700.0],["2023-12-27",7.0,7.12,6.89,7.0,3122500.0],["2023-12-28",6.95,7.02,6.83,6.9,3691300.0],["2023-12-29",6.89,6.929,6.61,6.65,4007300.0],["2024-01-02",6.62,6.62,6.12,6.18,7377700.0],["2024-01-03",6.1,6.11,5.94,5.98,5570500.0],["2024-01-04",6.0,6.225,5.94,6.05,4210000.0],["2024-01-05",6.0,6.19,5.97,6.09,3071200.0],["2024-01-08",6.16,6.42,6.09,6.37,3759600.0],["2024-01-09",6.27,6.31,6.11,6.15,3313700.0],["2024-01-10",6.15,6.17,5.99,6.07,3132900.0],["2024-01-11",6.06,6.1,5.865,5.99,3640300.0],["2024-01-12",5.97,6.135,5.85,5.89,3212700.0],["2024-01-16",5.8,5.81,5.67,5.69,4645700.0],["2024-01-17",5.58,5.7,5.53,5.69,3200500.0],["2024-01-18",5.82,5.88,5.48,5.6,4879500.0],["2024-01-19",5.65,5.675,5.425,5.63,4571900.0],["2024-01-22",5.79,6.27,5.72,5.87,7450700.0],["2024-01-23",6.14,6.18,5.878,5.96,4896700.0],["2024-01-24",6.06,6.08,5.74,5.76,3444000.0],["2024-01-25",5.83,5.845,5.7,5.72,4388700.0],["2024-01-26",5.73,5.9,5.61,5.63,2781300.0],["2024-01-29",5.63,6.19,5.625,6.13,4971400.0],["2024-01-30",6.0,6.01,5.71,5.73,4936200.0],["2024-01-31",5.71,5.81,5.45,5.46,5291200.0],["2024-02-01",5.54,5.71,5.47,5.68,4404200.0],["2024-02-02",5.55,5.74,5.45,5.72,4171800.0],["2024-02-05",5.6,5.63,5.43,5.52,3945100.0],["2024-02-06",5.54,5.85,5.51,5.85,3344300.0],["2024-02-07",5.8,5.801,5.5,5.65,4030700.0],["2024-02-08",5.65,5.88,5.64,5.78,3882200.0],["2024-02-09",6.0,6.0,5.78,5.93,4663400.0],["2024-02-12",6.48,6.52,6.1,6.31,11900200.0],["2024-02-13",5.95,6.08,5.85,5.98,8479300.0],["2024-02-14",6.1,6.26,5.99,6.24,6242100.0],["2024-02-15",6.24,6.49,6.2,6.37,4270300.0],["2024-02-16",6.25,6.33,6.13,6.2,4157000.0],["2024-02-20",6.2,6.3,6.06,6.21,4148800.0],["2024-02-21",6.48,6.48,5.96,6.07,7828000.0],["2024-02-22",5.88,6.06,5.45,5.46,11105400.0],["2024-02-23",5.64,5.64,5.41,5.42,5363200.0],["2024-02-26",5.45,5.565,5.35,5.47,5100800.0],["2024-02-27",5.53,5.89,5.53,5.69,5185500.0],["2024-02-28",5.59,5.63,5.47,5.51,5970200.0],["2024-02-29",5.63,5.82,5.57,5.62,4752700.0],["2024-03-01",5.58,5.64,5.385,5.47,4575900.0],["2024-03-04",5.55,5.57,5.27,5.36,5675000.0],["2024-03-05",5.31,5.36,5.12,5.14,5854700.0],["2024-03-06",5.25,5.39,5.15,5.27,4570300.0],["2024-03-07",5.34,5.465,5.23,5.35,3549500.0],["2024-03-08",5.42,5.595,5.34,5.41,4351700.0],["2024-03-11",5.41,5.595,5.389,5.46,4664900.0],["2024-03-12",5.42,5.505,5.335,5.42,5470000.0],["2024-03-13",5.4,5.547,5.34,5.35,5195500.0],["2024-03-14",5.3,5.38,5.04,5.11,6805200.0],["2024-03-15",5.07,5.215,5.04,5.08,12623500.0],["2024-03-18",5.13,5.19,5.03,5.12,4506000.0],["2024-03-19",5.07,5.115,4.96,5.03,4510500.0],["2024-03-20",5.03,5.27,4.99,5.18,6351600.0],["2024-03-21",5.26,5.315,5.195,5.26,4530800.0],["2024-03-22",5.24,5.4,5.13,5.22,4989300.0],["2024-03-25",5.22,5.43,5.2,5.24,4745700.0],["2024-03-26",5.32,5.43,5.29,5.37,5716100.0],["2024-03-27",5.38,5.43,5.26,5.42,3387200.0],["2024-03-28",5.4,5.44,5.34,5.36,3786100.0],["2024-04-01",5.39,5.39,5.13,5.14,4143900.0],["2024-04-02",5.03,5.08,4.92,4.92,6131900.0],["2024-04-03",4.9,4.985,4.85,4.93,4417700.0],["2024-04-04",5.0,5.11,4.87,4.9,4543500.0],["2024-04-05",4.87,5.02,4.821,4.92,3231100.0],["2024-04-08",4.96,4.99,4.882,4.91,2638000.0],["2024-04-09",4.92,5.0,4.89,4.94,2337200.0],["2024-04-10",4.8,4.825,4.685,4.72,4871000.0],["2024-04-11",4.75,4.92,4.7,4.83,4300700.0],["2024-04-12",4.76,4.79,4.58,4.62,4748200.0],["2024-04-15",4.65,4.76,4.61,4.68,4235700.0],["2024-04-16",4.61,4.72,4.543,4.6,3381000.0],["2024-04-17",4.63,4.72,4.61,4.61,3558900.0],["2024-04-18",4.59,4.7,4.54,4.57,3805800.0],["2024-04-19",4.54,4.68,4.53,4.54,3592400.0],["2024-04-22",4.55,4.73,4.5,4.7,3885600.0],["2024-04-23",4.71,5.025,4.69,4.87,4336700.0],["2024-04-24",4.9,5.0,4.74,4.88,5178200.0],["2024-04-25",4.84,5.11,4.79,5.1,6184000.0],["2024-04-26",5.09,5.37,5.06,5.35,6288800.0],["2024-04-29",5.35,5.43,5.13,5.19,4403300.0],["2024-04-30",5.13,5.225,5.01,5.05,3664800.0],["2024-05-01",5.0,5.465,4.99,5.22,4790600.0],["2024-05-02",5.36,5.41,5.105,5.38,4661100.0],["2024-05-03",5.5,5.57,5.3,5.38,4227200.0],["2024-05-06",5.44,5.59,5.43,5.53,3949200.0],["2024-05-07",5.48,5.52,5.35,5.37,3938400.0],["2024-05-08",5.23,5.345,4.85,4.89,8500500.0],["2024-05-09",4.92,5.21,4.915,5.19,4807400.0],["2024-05-10",5.22,5.31,4.99,5.06,4078800.0],["2024-05-13",5.115,5.26,5.03,5.05,4423100.0],["2024-05-14",5.16,5.52,5.16,5.39,8119100.0],["2024-05-15",5.47,5.47,5.13,5.14,4255400.0],["2024-05-16",5.14,5.195,5.02,5.02,3306000.0],["2024-05-17",5.03,5.06,4.99,5.04,2946100.0],["2024-05-20",5.03,5.115,4.91,4.95,5167000.0],["2024-05-21",4.95,5.18,4.885,4.89,5787200.0],["2024-05-22",4.91,4.94,4.81,4.87,3494900.0],["2024-05-23",4.92,4.931,4.76,4.81,3853400.0],["2024-05-24",4.84,4.95,4.79,4.91,3236600.0],["2024-05-28",4.96,5.015,4.85,4.86,3597300.0],["2024-05-29",4.79,4.805,4.67,4.7,4868300.0],["2024-05-30",4.75,4.865,4.71,4.81,3304600.0],["2024-05-31",4.87,5.0,4.78,4.87,3835000.0],["2024-06-03",4.96,5.025,4.83,4.87,3615700.0],["2024-06-04",4.87,4.935,4.82,4.87,3299000.0],["2024-06-05",4.92,5.245,4.89,5.16,5299900.0],["2024-06-06",5.17,5.21,5.04,5.15,3399200.0],["2024-06-07",5.05,5.13,4.95,4.99,3349100.0],["2024-06-10",4.95,5.205,4.932,5.09,3431200.0],["2024-06-11",5.025,5.145,5.025,5.09,3213600.0],["2024-06-12",5.25,5.43,5.135,5.14,5625000.0],["2024-06-13",5.16,5.24,4.96,5.0,3758300.0],["2024-06-14",4.955,5.02,4.84,4.88,4292300.0],["2024-06-17",4.91,4.99,4.87,4.92,2872900.0],["2024-06-18",4.92,5.02,4.89,5.0,3844500.0],["2024-06-20",5.0,5.02,4.78,4.8,5556500.0],["2024-06-21",4.85,5.2,4.77,5.19,11075900.0],["2024-06-24",5.11,5.35,5.05,5.11,6136700.0],["2024-06-25",5.08,5.11,4.82,4.84,5629500.0],["2024-06-26",4.88,5.0,4.79,5.0,5059600.0],["2024-06-27",5.01,5.105,4.955,5.1,10016800.0],["2024-06-28",5.1,5.15,4.98,5.1,27584100.0],["2024-07-01",5.1,5.1,4.78,4.87,8354800.0],["2024-07-02",4.94,5.315,4.87,4.96,11028800.0],["2024-07-03",5.0,5.24,4.98,5.15,5772600.0],["2024-07-05",5.19,5.19,5.04,5.16,4445000.0],["2024-07-08",5.12,5.25,5.09,5.21,3929800.0],["2024-07-09",5.2,5.23,5.09,5.11,3671400.0],["2024-07-10",5.13,5.22,5.065,5.19,3552000.0],["2024-07-11",5.38,6.26,5.35,6.21,21450700.0],["2024-07-12",6.12,6.66,6.08,6.61,14505000.0],["2024-07-15",6.82,7.04,6.605,6.95,10670400.0],["2024-07-16",6.96,7.69,6.78,7.46,13835100.0],["2024-07-17",7.11,7.485,6.92,7.06,11946500.0],["2024-07-18",7.1,7.54,6.91,6.97,10836900.0],["2024-07-19",6.9,6.9,6.34,6.53,10042000.0],["2024-07-22",6.57,6.91,6.35,6.47,8849200.0],["2024-07-23",6.44,6.76,6.42,6.68,5119300.0],["2024-07-24",6.66,6.85,6.17,6.18,9804200.0],["2024-07-25",6.1,6.4,6.05,6.18,6357600.0],["2024-07-26",6.32,6.57,6.235,6.3,6311300.0],["2024-07-29",6.4,6.53,6.17,6.21,4784600.0],["2024-07-30",6.23,6.265,6.03,6.09,5624100.0],["2024-07-31",6.09,6.325,5.955,5.98,6316400.0],["2024-08-01",5.96,5.98,5.384,5.43,9329200.0],["2024-08-02",5.17,5.24,5.03,5.05,7525600.0],["2024-08-05",4.71,5.16,4.66,5.08,9457900.0],["2024-08-06",5.3,5.305,5.05,5.14,5700700.0],["2024-08-07",5.24,5.35,4.885,4.91,7383600.0],["2024-08-08",5.03,5.31,5.02,5.2,7139400.0],["2024-08-09",5.19,5.23,5.0,5.02,6239700.0],["2024-08-12",5.07,5.11,4.93,5.01,4801000.0],["2024-08-13",5.07,5.12,5.014,5.07,4181000.0],["2024-08-14",5.12,5.18,4.96,4.96,4239800.0],["2024-08-15",5.09,5.27,5.06,5.21,5397700.0],["2024-08-16",5.19,5.34,5.11,5.15,4321800.0],["2024-08-19",5.19,5.23,5.1,5.18,2796400.0],["2024-08-20",5.2,5.2,5.04,5.05,3253800.0],["2024-08-21",5.11,5.3,5.11,5.24,3455800.0],["2024-08-22",5.25,5.285,4.97,4.98,6155900.0],["2024-08-23",5.05,5.17,5.01,5.11,4719700.0],["2024-08-26",5.16,5.245,5.1,5.21,4356700.0],["2024-08-27",5.16,5.18,5.02,5.06,4506200.0],["2024-08-28",5.07,5.09,4.94,4.94,5069300.0],["2024-08-29",5.04,5.32,5.01,5.14,7237000.0],["2024-08-30",5.16,5.209,4.98,5.0,5228000.0],["2024-09-03",5.01,5.07,4.89,4.92,6769400.0],["2024-09-04",4.9,5.07,4.855,4.88,4673300.0],["2024-09-05",4.96,5.02,4.82,4.83,4879500.0],["2024-09-06",4.84,4.86,4.7,4.77,5015100.0],["2024-09-09",4.8,5.01,4.8,4.99,4835600.0],["2024-09-10",5.02,5.16,4.864,5.15,3700300.0],["2024-09-11",5.09,5.35,5.05,5.32,6581600.0],["2024-09-12",5.28,5.39,5.13,5.35,4607900.0],["2024-09-13",5.4,5.48,5.345,5.43,4239800.0],["2024-09-16",5.4,5.41,5.27,5.32,3940800.0],["2024-09-17",5.39,5.44,5.25,5.26,4150400.0],["2024-09-18",5.2,5.5,5.14,5.2,5730500.0],["2024-09-19",5.38,5.43,5.13,5.18,4971700.0],["2024-09-20",5.24,5.24,5.1,5.16,9899200.0],["2024-09-23",5.18,5.255,5.1,5.12,3567900.0],["2024-09-24",5.16,5.245,5.1,5.15,4781300.0],["2024-09-25",5.15,5.21,5.0,5.05,4892100.0],["2024-09-26",5.17,5.22,5.05,5.11,5091700.0],["2024-09-27",5.16,5.41,5.16,5.22,6785100.0],["2024-09-30",5.2,5.218,5.0,5.03,6085100.0],["2024-10-01",5.04,5.07,4.78,4.8,8969200.0],["2024-10-02",5.69,6.32,5.19,6.14,70823100.0],["2024-10-03",5.99,6.04,5.52,5.61,20840500.0],["2024-10-04",5.78,6.13,5.7,5.95,18178600.0],["2024-10-07",5.95,6.2,5.74,5.98,13419500.0],["2024-10-08",5.95,6.0,5.61,5.67,9335600.0],["2024-10-09",5.67,5.79,5.6,5.66,6457300.0],["2024-10-10",5.55,5.56,5.35,5.49,7151400.0],["2024-10-11",5.42,5.7,5.41,5.69,4561700.0],["2024-10-14",5.68,5.69,5.51,5.54,6992900.0],["2024-10-15",5.54,5.61,5.36,5.42,5557700.0],["2024-10-16",5.5,5.63,5.44,5.55,5152800.0],["2024-10-17",5.45,5.53,5.375,5.51,5357800.0],["2024-10-18",5.55,5.76,5.52,5.61,6300000.0],["2024-10-21",5.6,5.94,5.4,5.49,9921300.0],["2024-10-22",5.5,6.26,5.441,6.18,25287900.0],["2024-10-23",6.38,6.59,6.0,6.24,18828700.0],["2024-10-24",6.4,6.47,5.93,6.04,16555700.0],["2024-10-25",5.155,5.34,5.07,5.16,81265100.0],["2024-10-28",5.27,5.37,5.2,5.27,20699000.0],["2024-10-29",5.25,5.25,4.96,5.01,25443500.0],["2024-10-30",4.99,5.06,4.93,4.99,12250300.0],["2024-10-31",4.95,4.97,4.8,4.8,15549400.0],["2024-11-01",4.9,4.99,4.8,4.87,12200100.0],["2024-11-04",4.91,5.11,4.87,5.04,13785000.0],["2024-11-05",5.04,5.115,4.94,5.1,13085400.0],["2024-11-06",5.2,5.29,5.0,5.07,16138800.0],["2024-11-07",4.94,5.15,4.87,5.1,17277000.0],["2024-11-08",5.1,5.3,5.05,5.21,14270400.0],["2024-11-11",5.38,6.28,5.34,6.27,40828800.0],["2024-11-12",6.01,6.4,5.95,6.32,24746800.0],["2024-11-13",6.28,6.295,5.78,5.9,19162200.0],["2024-11-14",5.95,6.27,5.88,5.91,13369800.0],["2024-11-15",5.88,5.9,5.58,5.73,13164800.0],["2024-11-18",5.64,5.795,5.42,5.61,11722100.0],["2024-11-19",5.58,6.33,5.58,6.33,20809800.0],["2024-11-20",6.24,6.41,6.005,6.2,15725200.0],["2024-11-21",6.2,7.08,6.1,6.8,31337000.0],["2024-11-22",6.98,7.29,6.866,7.09,23924900.0],["2024-11-25",7.33,8.43,7.23,8.2,41970500.0],["2024-11-26",7.805,8.129,7.67,7.9,21516700.0],["2024-11-27",8.03,8.62,7.84,8.0,19435400.0],["2024-11-29",8.3,9.33,8.21,8.95,23550100.0],["2024-12-02",9.3,9.32,7.81,8.11,38245900.0],["2024-12-03",7.51,8.22,7.44,7.85,20553600.0],["2024-12-04",7.85,8.48,7.7,8.11,14785500.0],["2024-12-05",8.19,8.785,8.045,8.09,17963700.0],["2024-12-06",8.32,8.89,8.06,8.84,17921600.0],["2024-12-09",9.0,9.14,8.37,8.53,20064800.0],["2024-12-10",8.5,8.869,8.38,8.54,13561700.0],["2024-12-11",8.07,8.25,7.68,7.94,22545000.0],["2024-12-12",7.85,7.867,7.57,7.63,12317400.0],["2024-12-13",7.73,8.02,7.582,7.78,15531700.0],["2024-12-16",7.85,8.27,7.4,7.98,24330900.0],["2024-12-17",8.02,8.29,7.78,8.24,16226700.0],["2024-12-18",8.19,9.08,7.81,7.94,34718700.0],["2024-12-19",8.0,8.07,7.22,7.23,21058400.0],["2024-12-20",7.12,8.09,7.04,7.69,27706900.0],["2024-12-23",7.73,7.88,7.5,7.62,11966500.0],["2024-12-24",7.62,8.45,7.43,8.26,16261100.0],["2024-12-26",8.26,9.29,8.11,9.16,28202800.0],["2024-12-27",9.03,9.15,8.61,8.93,14205200.0],["2024-12-30",8.685,8.785,8.09,8.39,15913000.0],["2024-12-31",8.44,8.565,8.03,8.13,11619100.0],["2025-01-02",8.24,8.27,7.83,8.09,12454600.0],["2025-01-03",8.205,9.82,8.1,9.77,29087800.0],["2025-01-06",9.79,10.05,9.56,9.83,19151700.0],["2025-01-07",10.1,10.72,9.81,10.27,26857700.0],["2025-01-08",10.0,10.105,9.33,9.49,18302200.0],["2025-01-10",8.98,9.22,8.635,8.74,19939500.0],["2025-01-13",8.34,8.4,7.73,7.96,20088500.0],["2025-01-14",8.23,8.44,7.76,7.86,11738600.0],["2025-01-15",8.3,8.49,8.04,8.1,12795400.0],["2025-01-16",8.19,8.59,8.04,8.37,12254500.0],["2025-01-17",8.45,8.68,8.16,8.17,9891700.0],["2025-01-21",8.36,9.19,8.27,9.06,13610300.0],["2025-01-22",9.04,9.04,8.75,8.77,10807600.0],["2025-01-23",8.58,8.71,8.4,8.67,9055000.0],["2025-01-24",8.75,9.29,8.72,8.76,12537800.0],["2025-01-27",8.5,8.73,8.102,8.23,13238800.0],["2025-01-28",8.33,8.49,8.085,8.37,7473300.0],["2025-01-29",8.35,8.54,8.12,8.33,6650700.0],["2025-01-30",8.39,8.53,8.13,8.23,7157200.0],["2025-01-31",8.34,8.77,8.191,8.26,11711200.0],["2025-02-03",7.92,8.17,7.68,8.06,11799400.0],["2025-02-04",8.03,8.25,7.93,8.02,9250900.0],["2025-02-05",8.1,8.36,7.92,8.05,7533300.0],["2025-02-06",8.15,8.3,7.75,7.86,9170000.0],["2025-02-07",7.9,8.13,7.68,7.78,10094100.0],["2025-02-10",7.79,8.115,7.623,7.83,18483700.0],["2025-02-11",7.73,7.8,7.33,7.36,14194600.0],["2025-02-12",7.28,7.51,7.21,7.33,9505900.0],["2025-02-13",7.4,7.66,7.33,7.58,9783700.0],["2025-02-14",7.6,7.91,7.56,7.83,14025900.0],["2025-02-18",7.9,8.35,7.81,7.94,17338500.0],["2025-02-19",7.94,7.965,7.55,7.59,12683500.0],["2025-02-20",7.59,7.62,7.23,7.47,12649400.0],["2025-02-21",7.565,7.64,6.96,6.98,13492700.0],["2025-02-24",6.99,7.01,6.571,6.76,13880000.0],["2025-02-25",6.66,6.83,6.37,6.5,16322700.0],["2025-02-26",6.71,6.89,6.605,6.7,17452700.0],["2025-02-27",7.09,7.2,6.56,6.75,19121200.0],["2025-02-28",6.46,7.079,6.39,7.0,15996800.0],["2025-03-03",7.05,7.167,6.36,6.46,13116800.0],["2025-03-04",6.27,6.775,6.23,6.6,11107000.0],["2025-03-05",6.66,6.79,6.505,6.79,9285600.0],["2025-03-06",6.54,7.08,6.43,6.64,12141200.0],["2025-03-07",6.51,6.66,6.31,6.62,9784300.0],["2025-03-10",6.37,6.398,5.95,6.15,15546100.0],["2025-03-11",6.09,6.24,5.88,6.03,11377300.0],["2025-03-12",6.21,6.325,6.06,6.31,11680000.0],["2025-03-13",6.3,6.3,5.93,5.99,8241200.0],["2025-03-14",6.12,6.25,6.055,6.24,8325900.0],["2025-03-17",6.29,6.525,6.25,6.43,10234400.0],["2025-03-18",6.33,6.38,6.14,6.17,10804200.0],["2025-03-19",6.21,6.56,6.21,6.49,9754400.0],["2025-03-20",6.4,6.46,6.27,6.33,7076400.0],["2025-03-21",6.22,6.675,6.11,6.64,17615300.0],["2025-03-24",6.72,6.856,6.67,6.77,10237800.0],["2025-03-25",6.74,6.74,6.554,6.66,6391800.0],["2025-03-26",6.66,6.81,6.505,6.57,9414400.0],["2025-03-27",6.5,6.62,6.395,6.43,7400600.0],["2025-03-28",6.33,6.416,6.05,6.11,9324100.0],["2025-03-31",5.935,6.09,5.855,6.02,10106300.0],["2025-04-01",6.08,6.098,5.765,5.93,10547200.0],["2025-04-02",5.79,6.16,5.77,6.04,13137400.0],["2025-04-03",5.67,5.75,5.55,5.66,14022900.0],["2025-04-04",5.43,5.56,5.02,5.36,16425400.0],["2025-04-07",5.0,5.93,4.96,5.58,17260500.0],["2025-04-08",5.86,5.88,5.26,5.33,15275400.0],["2025-04-09",5.345,6.381,5.32,6.26,19013900.0],["2025-04-10",5.96,6.115,5.775,6.02,12520500.0],["2025-04-11",5.72,5.98,5.56,5.93,16656500.0],["2025-04-14",6.1,6.155,5.86,6.02,12684600.0],["2025-04-15",5.95,6.095,5.79,5.87,8815800.0],["2025-04-16",5.7,5.89,5.64,5.79,11651700.0],["2025-04-17",5.81,5.998,5.72,5.89,11571900.0],["2025-04-21",5.775,5.82,5.61,5.81,8435500.0],["2025-04-22",5.89,5.98,5.81,5.89,8313300.0],["2025-04-23",6.18,6.385,6.035,6.16,15357100.0],["2025-04-24",6.16,6.5,6.12,6.48,12080300.0],["2025-04-25",6.43,6.565,6.405,6.5,13044900.0],["2025-04-28",6.53,6.64,6.29,6.45,11341200.0],["2025-04-29",6.49,6.6,6.41,6.56,8151800.0],["2025-04-30",6.36,6.38,6.14,6.3,10924000.0],["2025-05-01",6.42,6.45,6.245,6.31,9212800.0],["2025-05-02",6.36,6.86,6.32,6.71,13891600.0],["2025-05-05",6.6,6.66,6.47,6.48,6900400.0],["2025-05-06",6.28,6.39,6.18,6.36,9496300.0],["2025-05-07",6.36,6.55,6.32,6.42,10443600.0],["2025-05-08",6.79,7.119,6.501,6.65,15679500.0],["2025-05-09",6.69,6.87,6.65,6.78,10207200.0],["2025-05-12",7.13,7.18,6.785,7.01,11071300.0],["2025-05-13",7.09,7.29,7.05,7.19,19992600.0],["2025-05-14",7.25,7.27,7.011,7.17,12861200.0],["2025-05-15",7.07,7.23,7.02,7.16,10947900.0],["2025-05-16",7.32,7.56,7.22,7.39,18483200.0],["2025-05-19",7.05,7.1,6.96,7.03,11073400.0],["2025-05-20",7.01,7.055,6.9,6.97,9084400.0],["2025-05-21",6.88,6.91,6.55,6.63,10376900.0],["2025-05-22",6.61,6.77,6.54,6.64,11308000.0],["2025-05-23",6.5,6.66,6.42,6.63,7632200.0],["2025-05-27",6.79,6.9,6.72,6.88,11499500.0],["2025-05-28",8.02,9.06,7.99,8.86,98587700.0],["2025-05-29",8.65,9.18,8.45,8.52,44758800.0],["2025-05-30",8.2,8.41,7.7,7.82,24711200.0],["2025-06-02",7.7,7.715,7.335,7.5,17711600.0],["2025-06-03",8.49,8.735,7.96,8.03,52603100.0],["2025-06-04",8.02,8.21,7.815,7.87,17248600.0],["2025-06-05",7.97,8.09,7.492,7.56,21335200.0],["2025-06-06",7.71,8.33,7.7,8.12,28530800.0],["2025-06-09",8.97,9.4,8.57,9.23,53787300.0],["2025-06-10",9.19,9.62,9.165,9.44,31016000.0],["2025-06-11",9.61,10.28,9.57,9.63,43558400.0],["2025-06-12",9.22,9.54,8.83,8.87,40981400.0],["2025-06-13",8.64,8.86,8.45,8.6,24914500.0],["2025-06-16",8.87,9.12,8.63,9.0,20549100.0],["2025-06-17",8.99,9.23,8.58,8.65,22978600.0],["2025-06-18",8.76,9.14,8.69,8.84,20283000.0],["2025-06-20",8.94,8.975,8.49,8.54,20237800.0],["2025-06-23",8.44,8.57,8.12,8.51,21605700.0],["2025-06-24",8.655,8.925,8.57,8.83,21583700.0],["2025-06-25",8.95,9.07,8.5,8.52,16868300.0],["2025-06-26",8.585,9.48,8.57,9.48,26721500.0],["2025-06-27",9.3,9.79,9.25,9.44,43308900.0],["2025-06-30",10.03,11.16,9.96,10.55,69429000.0],["2025-07-01",10.5,10.5,9.65,9.81,33603900.0],["2025-07-02",9.9,10.29,9.56,10.16,29300900.0],["2025-07-03",10.12,10.618,10.01,10.55,21327900.0],["2025-07-07",10.475,10.68,10.17,10.66,18711500.0],["2025-07-08",10.8,11.71,10.774,11.39,33493300.0],["2025-07-09",11.44,11.69,11.24,11.56,21179200.0],["2025-07-10",11.62,12.46,11.51,12.33,32751200.0],["2025-07-11",12.235,12.585,12.0,12.04,30614000.0],["2025-07-14",12.02,12.65,11.75,12.63,23555400.0],["2025-07-15",13.29,14.0,12.915,13.95,45594300.0],["2025-07-16",14.945,16.48,14.43,16.33,78997800.0],["2025-07-17",16.58,17.86,15.941,17.72,89964800.0],["2025-07-18",16.98,18.33,16.65,17.78,60101800.0],["2025-07-21",17.88,18.55,16.8,16.84,63038200.0],["2025-07-22",16.18,16.81,15.51,16.61,44829200.0],["2025-07-23",17.18,17.637,16.6,17.59,34464900.0],["2025-07-24",17.58,17.9,17.2,17.51,32454300.0],["2025-07-25",17.58,18.54,17.095,18.1,35678700.0],["2025-07-28",18.37,18.51,16.881,17.16,36885400.0],["2025-07-29",17.31,17.59,16.67,16.89,24337800.0],["2025-07-30",16.385,17.49,16.385,16.82,26933000.0],["2025-07-31",16.93,17.03,16.37,16.66,21964600.0],["2025-08-01",17.33,18.02,16.59,17.16,45963900.0],["2025-08-04",18.38,20.95,18.27,20.39,81113100.0],["2025-08-05",20.74,20.795,18.88,19.49,46356200.0],["2025-08-06",20.06,20.06,18.53,18.93,34187300.0],["2025-08-07",18.07,19.47,16.9,17.25,42664400.0],["2025-08-08",17.345,17.36,16.3,16.64,28578800.0],["2025-08-11",16.85,17.48,16.52,17.07,23111500.0],["2025-08-12",17.03,18.25,16.86,18.01,23198200.0],["2025-08-13",18.29,18.45,17.66,17.79,16629300.0],["2025-08-14",17.51,17.76,17.045,17.37,13499100.0],["2025-08-15",18.89,18.89,16.52,16.63,37151400.0],["2025-08-18",16.7,16.76,15.66,16.06,29319600.0],["2025-08-19",16.0,16.15,14.83,14.85,24506700.0],["2025-08-20",14.64,14.93,14.1,14.72,35536900.0],["2025-08-21",14.965,15.0,14.37,14.45,24128900.0],["2025-08-22",14.55,15.08,14.195,14.95,34956600.0],["2025-08-25",14.75,14.85,14.215,14.3,21703000.0],["2025-08-26",14.32,15.51,14.151,14.73,37482100.0],["2025-08-27",14.56,14.9,14.32,14.41,28037700.0],["2025-08-28",14.46,14.66,14.19,14.27,24423500.0],["2025-08-29",14.325,14.37,13.66,14.15,26103800.0],["2025-09-02",13.27,13.596,13.09,13.38,33224500.0],["2025-09-03",13.7,13.74,13.03,13.04,38532400.0],["2025-09-04",13.055,13.2,12.7,13.1,34021200.0],["2025-09-05",13.19,13.56,12.8,13.46,26957700.0],["2025-09-08",13.685,13.775,13.19,13.43,26634300.0],["2025-09-09",13.48,13.62,13.155,13.42,10507100.0],["2025-09-10",14.35,14.36,13.26,13.26,41010000.0],["2025-09-11",13.3,14.13,13.23,13.68,32950800.0],["2025-09-12",14.75,15.23,13.81,14.0,75124700.0],["2025-09-15",14.545,15.005,14.04,14.12,62457800.0],["2025-09-16",14.38,14.61,13.88,14.39,56616300.0],["2025-09-17",14.15,14.266,13.53,14.16,55428200.0],["2025-09-18",14.38,14.82,14.165,14.63,36290800.0],["2025-09-19",14.7,16.66,14.6,16.58,62295200.0],["2025-09-22",16.08,16.19,15.17,15.86,49629900.0],["2025-09-23",16.1,17.18,15.69,16.72,45726700.0],["2025-09-24",16.83,16.88,15.86,15.97,43586000.0],["2025-09-25",15.38,16.08,14.91,15.86,36836700.0],["2025-09-26",15.725,16.38,15.57,16.11,31234900.0],["2025-09-29",16.72,16.965,15.7,16.0,28721500.0],["2025-09-30",15.92,16.38,15.33,16.14,29855000.0],["2025-10-01",15.85,16.8,15.82,16.22,39148100.0],["2025-10-02",16.5,17.9,16.18,17.8,40320500.0],["2025-10-03",17.92,18.59,17.55,18.26,35918500.0],["2025-10-06",18.615,19.59,18.42,19.57,33543800.0],["2025-10-07",19.55,19.98,18.85,18.91,32064600.0],["2025-10-08",16.86,17.896,16.65,17.37,115034900.0],["2025-10-09",17.43,17.719,16.48,17.14,40409700.0],["2025-10-10",17.26,17.41,16.2,16.28,45745500.0],["2025-10-13",16.7,17.35,16.58,16.77,100919300.0],["2025-10-14",16.27,18.44,15.79,18.11,107572500.0],["2025-10-15",18.09,18.6,17.44,17.6,49710100.0],["2025-10-16",17.77,18.77,15.98,16.07,36115800.0],["2025-10-17",15.92,16.27,15.23,15.66,47643300.0],["2025-10-20",16.33,17.5,16.11,17.43,61435200.0],["2025-10-21",16.83,16.96,15.75,16.1,68010900.0],["2025-10-22",15.91,16.11,14.9,15.47,43185400.0],["2025-10-23",15.67,15.91,15.33,15.67,45909500.0],["2025-10-24",16.155,16.56,16.0,16.13,40337100.0],["2025-10-27",16.6,16.623,16.01,16.3,44154900.0],["2025-10-28",16.34,16.446,15.59,15.61,51073600.0],["2025-10-29",16.58,17.37,15.98,17.03,56404400.0],["2025-10-30",16.535,17.0,16.27,16.55,27079800.0],["2025-10-31",16.88,17.505,16.38,17.34,43643500.0],["2025-11-03",16.97,16.98,15.6,16.32,42130200.0],["2025-11-04",15.7,15.99,14.66,14.76,39796100.0],["2025-11-05",15.33,15.41,14.8,15.0,33280500.0],["2025-11-06",15.12,15.15,14.162,14.32,39387200.0],["2025-11-07",13.84,14.95,13.23,14.9,53015000.0],["2025-11-10",15.62,16.16,15.31,15.77,44145200.0],["2025-11-11",15.55,16.39,15.12,16.35,34319300.0],["2025-11-12",16.32,17.1,15.6,16.3,28691200.0],["2025-11-13",15.91,16.05,14.74,14.79,26658800.0],["2025-11-14",14.43,14.97,14.13,14.41,20422900.0],["2025-11-17",14.3,14.49,13.55,13.89,22986600.0],["2025-11-18",13.71,14.158,13.42,13.93,22170500.0],["2025-11-19",14.06,14.26,13.51,13.67,14389400.0],["2025-11-20",14.13,14.632,12.985,13.04,26583900.0],["2025-11-21",13.08,13.325,12.14,13.07,28773200.0],["2025-11-24",13.34,13.955,13.11,13.89,21323100.0],["2025-11-25",13.81,14.04,13.26,13.94,12341100.0],["2025-11-26",14.055,14.32,13.94,14.12,10885200.0],["2025-11-28",14.235,14.505,14.04,14.43,6086800.0],["2025-12-01",13.66,13.925,13.28,13.47,18401300.0],["2025-12-02",13.41,14.18,13.32,13.83,17316400.0],["2025-12-03",13.7,14.66,13.59,14.63,14950700.0],["2025-12-04",14.62,15.87,14.59,15.76,21133800.0],["2025-12-05",15.48,15.655,15.18,15.26,18214600.0],["2025-12-08",15.39,15.54,14.941,15.51,16026100.0],["2025-12-09",15.33,15.53,15.11,15.44,10344300.0],["2025-12-10",15.31,15.43,14.925,15.01,13011100.0],["2025-12-11",14.825,15.56,14.5,15.56,16021100.0],["2025-12-12",15.57,15.98,14.73,14.85,18818100.0],["2025-12-15",14.98,15.08,14.08,14.19,15468200.0],["2025-12-16",14.08,14.54,13.82,14.07,13799800.0],["2025-12-17",14.1,14.5,13.18,13.2,17709700.0],["2025-12-18",13.745,14.2,13.59,13.85,21733800.0],["2025-12-19",13.995,14.44,13.7,14.22,22227200.0],["2025-12-22",14.56,15.4,14.45,14.78,18422000.0],["2025-12-23",14.55,14.63,14.1,14.26,16317400.0],["2025-12-24",14.37,14.549,14.12,14.27,7689300.0],["2025-12-26",14.22,14.22,13.745,13.88,11393300.0],["2025-12-29",13.6,14.11,13.48,13.54,16490600.0],["2025-12-30",13.57,13.64,13.16,13.22,17355300.0],["2025-12-31",13.25,13.335,12.99,13.2,16306700.0],["2026-01-02",13.45,14.395,13.195,14.36,21859500.0],["2026-01-05",14.61,16.38,14.45,16.04,36871000.0],["2026-01-06",15.86,16.585,15.61,16.3,31880200.0],["2026-01-07",16.32,16.38,15.52,15.55,23954500.0],["2026-01-08",15.62,16.28,15.171,15.25,33584800.0],["2026-01-09",15.42,16.01,14.96,15.39,33955000.0],["2026-01-12",15.28,15.685,14.9,15.41,22240800.0],["2026-01-13",15.585,15.96,14.15,14.81,32462800.0],["2026-01-14",14.545,15.13,14.23,15.12,20730400.0],["2026-01-15",15.12,15.93,14.893,15.28,23005600.0],["2026-01-16",15.39,16.01,15.17,15.43,24806400.0],["2026-01-20",14.92,15.738,14.59,14.72,24012100.0],["2026-01-21",15.0,15.45,13.73,14.3,27482600.0],["2026-01-22",14.61,15.04,14.35,14.54,19862500.0],["2026-01-23",14.55,14.61,13.81,13.93,14829000.0],["2026-01-26",13.91,13.94,13.25,13.28,14192700.0],["2026-01-27",13.56,13.56,13.15,13.47,12887900.0],["2026-01-28",13.65,13.67,13.17,13.37,15649100.0],["2026-01-29",11.34,11.38,10.8,11.14,153866000.0],["2026-01-30",11.18,11.25,10.49,10.57,53815100.0],["2026-02-02",10.66,10.74,10.39,10.56,41443600.0],["2026-02-03",10.975,10.975,10.16,10.73,45048900.0],["2026-02-04",10.67,10.684,9.81,10.38,34621700.0],["2026-02-05",10.07,10.17,9.3,9.46,37677300.0],["2026-02-06",9.83,10.6,9.735,10.52,33530800.0],["2026-02-09",10.45,10.75,10.3,10.69,24813200.0],["2026-02-10",10.71,10.766,10.2,10.23,21628400.0],["2026-02-11",10.24,10.29,9.67,10.1,21793300.0],["2026-02-12",10.23,10.27,9.61,9.88,17980800.0],["2026-02-13",9.96,10.22,9.68,9.9,17338200.0],["2026-02-17",9.845,10.15,9.62,9.99,15726500.0],["2026-02-18",9.995,10.39,9.787,10.09,24173700.0],["2026-02-19",9.9,10.29,9.77,10.25,14308200.0],["2026-02-20",10.16,10.3,9.79,9.87,19299500.0],["2026-02-23",9.68,9.715,9.31,9.54,21556500.0],["2026-02-24",9.435,9.82,9.3,9.72,19804300.0],["2026-02-25",10.2,10.2,9.76,9.82,34549300.0],["2026-02-26",10.61,10.96,9.92,10.23,42725600.0],["2026-02-27",9.905,10.135,9.81,10.06,27684600.0],["2026-03-02",9.55,10.45,9.37,10.27,30861300.0],["2026-03-03",9.9,10.06,9.555,9.76,34969100.0],["2026-03-04",9.86,10.1,9.78,9.89,14936300.0],["2026-03-05",9.78,10.075,9.33,9.61,18076600.0],["2026-03-06",9.34,9.755,9.33,9.55,14872800.0],["2026-03-09",9.335,10.06,9.14,10.04,27837400.0],["2026-03-10",10.53,10.56,9.82,9.88,31187600.0],["2026-03-11",9.9,10.27,9.8,10.23,24792900.0],["2026-03-12",9.99,10.315,9.74,9.74,25482800.0],["2026-03-13",9.965,10.12,9.53,9.7,23063400.0],["2026-03-16",9.85,10.04,9.49,9.82,31487700.0],["2026-03-17",9.86,10.05,9.67,9.93,18817200.0],["2026-03-18",9.78,9.935,9.53,9.54,17813200.0],["2026-03-19",9.31,9.94,9.21,9.69,17830900.0],["2026-03-20",9.67,9.73,9.11,9.23,28255600.0],["2026-03-23",9.365,9.53,9.18,9.28,16811300.0],["2026-03-24",9.1,9.281,8.89,8.99,18951400.0],["2026-03-25",9.26,9.42,8.93,8.97,16429600.0],["2026-03-26",8.83,8.83,8.395,8.47,21530700.0],["2026-03-27",8.36,8.39,7.96,8.1,27522900.0],["2026-03-30",8.05,8.17,7.75,7.94,24940100.0],["2026-03-31",8.055,8.35,7.88,8.26,31905900.0],["2026-04-01",8.48,8.57,8.2,8.27,23167800.0],["2026-04-02",7.97,8.51,7.86,8.5,23369500.0],["2026-04-06",8.5,9.0,8.44,8.7,20389300.0],["2026-04-07",8.5,8.58,8.16,8.38,20084500.0],["2026-04-08",9.12,9.2,8.53,8.63,19694400.0],["2026-04-09",8.47,8.62,8.24,8.28,15996800.0],["2026-04-10",8.35,8.57,8.285,8.34,16238800.0],["2026-04-13",8.16,8.565,8.03,8.52,21007400.0],["2026-04-14",8.73,8.93,8.61,8.8,20451000.0],["2026-04-15",8.92,9.25,8.86,9.13,27044600.0],["2026-04-16",9.325,9.46,9.03,9.22,19851500.0],["2026-04-17",9.54,9.89,9.2,9.22,25034100.0],["2026-04-20",9.1,9.23,8.93,9.14,17093500.0],["2026-04-21",9.18,9.46,8.88,8.97,21442300.0],["2026-04-22",9.18,9.49,8.875,9.14,22884300.0],["2026-04-23",9.05,9.09,8.32,8.49,23486100.0],["2026-04-24",8.61,8.7,8.25,8.5,23859500.0],["2026-04-27",8.69,9.13,8.57,9.04,45654000.0],["2026-04-28",9.203,9.47,8.72,8.93,52031900.0],["2026-04-29",8.79,8.825,8.19,8.7,36110800.0],["2026-04-30",8.8,9.23,8.71,9.19,23136700.0],["2026-05-01",9.11,9.55,8.895,9.25,26938000.0],["2026-05-04",9.115,9.22,8.84,8.86,30987200.0],["2026-05-05",8.85,8.93,8.63,8.68,30834500.0],["2026-05-06",8.87,10.62,8.87,10.52,68318100.0],["2026-05-07",10.22,10.475,9.67,10.01,37208800.0],["2026-05-08",9.99,10.9,9.9,10.87,35325500.0],["2026-05-11",10.61,11.03,10.155,10.74,42941100.0],["2026-05-12",10.475,10.635,10.07,10.49,27975500.0],["2026-05-13",10.33,11.19,10.18,11.06,33015700.0],["2026-05-14",11.015,11.04,10.27,10.64,28113400.0],["2026-05-15",10.317,10.58,10.04,10.36,25417000.0],["2026-05-18",10.335,10.635,10.021,10.35,20228900.0],["2026-05-19",10.12,10.19,9.77,10.0,24612300.0],["2026-05-20",9.97,10.38,9.795,10.07,23329400.0],["2026-05-21",9.89,10.42,9.82,10.4,23964200.0],["2026-05-22",10.47,11.25,10.42,10.92,36013400.0],["2026-05-26",11.19,11.79,11.08,11.52,48677500.0],["2026-05-27",11.42,11.65,10.9,11.48,29295400.0],["2026-05-28",11.434,12.475,11.28,12.3,38549700.0],["2026-05-29",12.15,12.2,11.43,11.9,31381900.0],["2026-06-01",11.635,12.29,11.47,11.97,23005400.0],["2026-06-02",11.87,12.12,11.59,11.87,29833200.0],["2026-06-03",11.585,11.63,11.14,11.43,32629000.0],["2026-06-04",11.37,11.645,11.08,11.14,23673500.0],["2026-06-05",10.92,10.93,9.47,9.55,38553000.0],["2026-06-08",9.8,9.89,9.47,9.7,22038100.0],["2026-06-09",9.74,9.87,8.94,9.27,35290900.0],["2026-06-10",9.11,9.33,8.83,8.86,28898700.0],["2026-06-11",8.86,9.405,8.72,9.36,26908500.0],["2026-06-12",9.43,9.47,8.915,9.15,23732400.0],["2026-06-15",9.63,10.02,9.55,9.67,52301800.0],["2026-06-16",9.65,9.71,9.165,9.34,49006500.0],["2026-06-17",9.33,9.86,9.25,9.39,36612400.0],["2026-06-18",9.5,10.02,9.27,10.0,44916500.0],["2026-06-22",9.83,10.295,9.59,9.86,47735500.0],["2026-06-23",9.465,9.82,9.45,9.55,38104400.0],["2026-06-24",9.48,9.51,9.01,9.28,50681900.0],["2026-06-25",9.31,9.4,8.68,8.87,54103000.0],["2026-06-26",8.76,9.08,8.7,8.83,56235700.0],["2026-06-29",8.755,9.11,8.325,8.63,47785200.0],["2026-06-30",8.89,9.09,8.67,8.92,58485800.0],["2026-07-01",8.835,9.31,8.73,8.84,46136600.0],["2026-07-02",8.925,9.1,8.3,8.49,56177600.0],["2026-07-06",8.45,9.43,8.4,8.92,55783228.090825],["2026-07-07",8.785,8.86,8.022,8.12,45284466.736256],["2026-07-08",8.025,8.1597,7.9,7.93,28662345.291417],["2026-07-09",7.94,8.13,7.8,7.99,36507892.180506],["2026-07-10",8.04,8.075,7.67,7.72,31284390.97503],["2026-07-13",7.54,7.635,7.43,7.48,48434998.599764],["2026-07-14",7.555,7.91,7.51,7.89,49000406.619165],["2026-07-15",7.95,8.18,7.625,7.76,53653991.455479],["2026-07-16",7.66,7.69,7.325,7.34,50627279.739704],["2026-07-17",7.13,7.4499,6.89,7.23,91690062.799577],["2026-07-20",7.3,7.55,7.17,7.47,77159034.055624],["2026-07-21",7.59,7.7899,7.53,7.66,83716705.532586],["2026-07-22",7.81,7.94,7.56,7.63,39829317.266811],["2026-07-23",7.46,7.75,7.39,7.54,58800052.669082],["2026-07-24",7.54,7.54,6.93,6.93,38671871.727692],["2026-07-27",7.115,7.41,7.04,7.37,54320066.562603],["2026-07-28",7.1501,7.39,6.99,7.27,36524478.441584],["2026-07-29",7.13,7.2192,6.63,6.65,32448006.816958],["2026-07-30",6.85,7.3,6.8,7.24,27016899.199458],["2026-07-31",7.35,7.4295,6.9318,7.15,33517694.878461],["2026-08-03",7.18,7.5199,7.065,7.38,29294194.084055],["2026-08-04",7.69,8.1,7.62,7.97,26964740.196285],["2026-08-05",7.94,8.01,7.74,7.8,30503113.344534],["2026-08-06",8.15,8.59,7.92,8.23,49358795.941954],["2026-08-07",8.4,8.72,8.34,8.64,33507557.810557],["2026-08-10",8.802,9.075,8.6801,8.775,14591001.688041],["2026-08-11",8.43,8.99,8.3,8.42,53544215.157999],["2026-08-12",8.46,8.53,7.935,7.96,28031487.370303],["2026-08-13",7.85,8.32,7.85,8.26,23768638.056949],["2026-08-14",8.055,8.39,7.84,7.92,26281943.110021]]}